3442 (株)MIEコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 70 | 70 | 63 | 63 | 6,000 | 630 |
| 2009-12-21 | 67 | 70 | 67 | 70 | 5,000 | 700 |
| 2009-12-15 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2009-12-14 | 77 | 77 | 75 | 75 | 8,000 | 750 |
| 2009-12-11 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2009-12-10 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2009-12-09 | 71 | 74 | 70 | 73 | 28,000 | 730 |
| 2009-12-08 | 72 | 74 | 71 | 73 | 15,000 | 730 |
| 2009-12-07 | 76 | 77 | 76 | 77 | 8,000 | 770 |
| 2009-12-01 | 72 | 76 | 72 | 76 | 17,000 | 760 |
| 2009-11-30 | 71 | 73 | 70 | 73 | 14,000 | 730 |
| 2009-11-27 | 75 | 75 | 75 | 75 | 3,000 | 750 |
| 2009-11-25 | 70 | 73 | 70 | 73 | 9,000 | 730 |
| 2009-11-24 | 72 | 74 | 72 | 74 | 3,000 | 740 |
| 2009-11-20 | 71 | 75 | 71 | 75 | 4,000 | 750 |
| 2009-11-18 | 73 | 75 | 73 | 75 | 2,000 | 750 |
| 2009-11-17 | 73 | 73 | 70 | 73 | 4,000 | 730 |
| 2009-11-13 | 77 | 77 | 77 | 77 | 7,000 | 770 |
| 2009-11-12 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2009-11-10 | 73 | 75 | 70 | 75 | 8,000 | 750 |
| 2009-11-09 | 75 | 75 | 70 | 75 | 4,000 | 750 |
| 2009-10-29 | 74 | 77 | 74 | 77 | 6,000 | 770 |
| 2009-10-28 | 75 | 79 | 75 | 79 | 4,000 | 790 |
| 2009-10-27 | 76 | 78 | 73 | 77 | 17,000 | 770 |
| 2009-10-21 | 75 | 80 | 75 | 80 | 9,000 | 800 |
| 2009-10-20 | 77 | 78 | 77 | 78 | 2,000 | 780 |
| 2009-10-19 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2009-10-14 | 79 | 79 | 76 | 79 | 5,000 | 790 |
| 2009-10-13 | 80 | 80 | 76 | 79 | 14,000 | 790 |
| 2009-10-07 | 76 | 79 | 76 | 79 | 2,000 | 790 |
| 2009-10-02 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2009-10-01 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2009-09-24 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2009-09-16 | 78 | 82 | 78 | 82 | 3,000 | 820 |
| 2009-09-14 | 80 | 82 | 75 | 82 | 11,000 | 820 |
| 2009-09-07 | 75 | 80 | 75 | 80 | 3,000 | 800 |
| 2009-09-03 | 77 | 82 | 77 | 82 | 5,000 | 820 |
| 2009-08-31 | 80 | 83 | 80 | 83 | 2,000 | 830 |
| 2009-08-28 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-08-27 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2009-08-26 | 81 | 81 | 80 | 80 | 2,000 | 800 |
| 2009-08-25 | 80 | 84 | 80 | 84 | 3,000 | 840 |
| 2009-08-24 | 79 | 83 | 79 | 83 | 2,000 | 830 |
| 2009-08-20 | 80 | 84 | 80 | 84 | 2,000 | 840 |
| 2009-08-13 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2009-08-11 | 77 | 82 | 77 | 82 | 3,000 | 820 |
| 2009-08-10 | 78 | 82 | 78 | 82 | 4,000 | 820 |
| 2009-08-07 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-07-28 | 84 | 89 | 84 | 89 | 10,000 | 890 |
| 2009-07-27 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2009-07-13 | 82 | 86 | 82 | 85 | 12,000 | 850 |
| 2009-07-10 | 82 | 82 | 81 | 82 | 11,000 | 820 |
| 2009-07-09 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-07-08 | 81 | 82 | 78 | 82 | 7,000 | 820 |
| 2009-07-07 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-07-06 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2009-07-03 | 76 | 84 | 76 | 84 | 4,000 | 840 |
| 2009-07-02 | 85 | 86 | 85 | 86 | 2,000 | 860 |
| 2009-07-01 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-06-30 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2009-06-29 | 86 | 86 | 86 | 86 | 5,000 | 860 |
| 2009-06-16 | 75 | 85 | 75 | 85 | 5,000 | 850 |
| 2009-06-15 | 87 | 87 | 87 | 87 | 7,000 | 870 |
| 2009-06-10 | 82 | 82 | 82 | 82 | 2,000 | 820 |
| 2009-06-04 | 70 | 70 | 68 | 68 | 2,000 | 680 |
| 2009-06-01 | 75 | 75 | 70 | 70 | 3,000 | 700 |
| 2009-05-27 | 70 | 75 | 70 | 75 | 15,000 | 750 |
| 2009-05-13 | 70 | 70 | 65 | 69 | 13,000 | 690 |
| 2009-05-07 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-04-27 | 70 | 70 | 70 | 70 | 14,000 | 700 |
| 2009-04-23 | 69 | 69 | 69 | 69 | 1,000 | 690 |
| 2009-04-16 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-04-15 | 68 | 68 | 68 | 68 | 11,000 | 680 |
| 2009-04-13 | 70 | 70 | 70 | 70 | 12,000 | 700 |
| 2009-04-01 | 65 | 70 | 65 | 70 | 2,000 | 700 |
| 2009-03-26 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2009-03-24 | 60 | 70 | 60 | 70 | 26,000 | 700 |
| 2009-03-17 | 70 | 71 | 70 | 71 | 6,000 | 710 |
| 2009-03-16 | 70 | 71 | 70 | 71 | 4,000 | 710 |
| 2009-03-13 | 71 | 72 | 71 | 72 | 18,000 | 720 |
| 2009-03-11 | 70 | 72 | 70 | 72 | 15,000 | 720 |
| 2009-03-04 | 70 | 72 | 70 | 72 | 2,000 | 720 |
| 2009-02-27 | 72 | 73 | 72 | 73 | 12,000 | 730 |
| 2009-02-24 | 62 | 74 | 62 | 74 | 10,000 | 740 |
| 2009-02-18 | 74 | 74 | 74 | 74 | 7,000 | 740 |
| 2009-02-16 | 64 | 72 | 64 | 72 | 4,000 | 720 |
| 2009-02-13 | 74 | 74 | 74 | 74 | 10,000 | 740 |
| 2009-02-10 | 70 | 75 | 70 | 75 | 4,000 | 750 |
| 2009-02-06 | 65 | 75 | 65 | 75 | 13,000 | 750 |
| 2009-02-05 | 65 | 69 | 63 | 69 | 10,000 | 690 |
| 2009-02-04 | 60 | 70 | 60 | 70 | 6,000 | 700 |
| 2009-01-27 | 74 | 74 | 56 | 70 | 11,000 | 700 |
| 2009-01-13 | 74 | 74 | 74 | 74 | 10,000 | 740 |
| 2009-01-07 | 74 | 74 | 70 | 70 | 12,000 | 700 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
