3442 (株)MIEコーポレーション の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 45 | 45 | 44 | 44 | 2,000 | 440 |
| 2011-12-28 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2011-12-27 | 46 | 46 | 44 | 46 | 12,000 | 460 |
| 2011-12-26 | 47 | 47 | 46 | 46 | 6,000 | 460 |
| 2011-12-22 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2011-12-21 | 46 | 46 | 45 | 46 | 8,000 | 460 |
| 2011-12-20 | 47 | 47 | 44 | 46 | 4,000 | 460 |
| 2011-12-16 | 47 | 47 | 47 | 47 | 10,000 | 470 |
| 2011-12-14 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2011-12-13 | 50 | 50 | 48 | 48 | 17,000 | 480 |
| 2011-12-12 | 48 | 49 | 47 | 49 | 6,000 | 490 |
| 2011-12-09 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2011-12-08 | 48 | 48 | 46 | 47 | 5,000 | 470 |
| 2011-12-07 | 47 | 49 | 47 | 49 | 5,000 | 490 |
| 2011-12-06 | 47 | 49 | 47 | 49 | 4,000 | 490 |
| 2011-12-05 | 48 | 48 | 46 | 46 | 3,000 | 460 |
| 2011-12-02 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2011-12-01 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2011-11-29 | 46 | 49 | 43 | 49 | 7,000 | 490 |
| 2011-11-28 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2011-11-25 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2011-11-24 | 44 | 44 | 44 | 44 | 2,000 | 440 |
| 2011-11-22 | 44 | 46 | 44 | 46 | 4,000 | 460 |
| 2011-11-18 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2011-11-17 | 46 | 48 | 46 | 48 | 3,000 | 480 |
| 2011-11-16 | 48 | 48 | 47 | 47 | 3,000 | 470 |
| 2011-11-15 | 47 | 49 | 46 | 49 | 4,000 | 490 |
| 2011-11-14 | 51 | 51 | 47 | 50 | 17,000 | 500 |
| 2011-11-11 | 48 | 48 | 47 | 47 | 2,000 | 470 |
| 2011-11-10 | 47 | 49 | 47 | 47 | 3,000 | 470 |
| 2011-11-09 | 48 | 49 | 48 | 49 | 3,000 | 490 |
| 2011-11-08 | 49 | 49 | 47 | 49 | 10,000 | 490 |
| 2011-11-07 | 50 | 50 | 48 | 48 | 4,000 | 480 |
| 2011-11-04 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2011-11-02 | 53 | 53 | 50 | 50 | 6,000 | 500 |
| 2011-10-28 | 56 | 58 | 55 | 58 | 6,000 | 580 |
| 2011-10-27 | 61 | 61 | 60 | 60 | 7,000 | 600 |
| 2011-10-26 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2011-10-24 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2011-10-18 | 55 | 60 | 55 | 60 | 2,000 | 600 |
| 2011-10-14 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2011-10-13 | 60 | 60 | 60 | 60 | 12,000 | 600 |
| 2011-10-12 | 55 | 58 | 55 | 57 | 5,000 | 570 |
| 2011-10-07 | 49 | 52 | 49 | 52 | 6,000 | 520 |
| 2011-10-06 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2011-09-30 | 54 | 55 | 54 | 55 | 2,000 | 550 |
| 2011-09-29 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2011-09-27 | 58 | 58 | 53 | 53 | 6,000 | 530 |
| 2011-09-26 | 53 | 58 | 53 | 58 | 2,000 | 580 |
| 2011-09-14 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-09-13 | 62 | 62 | 62 | 62 | 12,000 | 620 |
| 2011-09-12 | 55 | 57 | 55 | 57 | 6,000 | 570 |
| 2011-09-09 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2011-09-07 | 57 | 57 | 56 | 56 | 2,000 | 560 |
| 2011-09-01 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2011-08-31 | 52 | 56 | 52 | 54 | 6,000 | 540 |
| 2011-08-29 | 57 | 57 | 57 | 57 | 4,000 | 570 |
| 2011-08-26 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2011-08-25 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-08-22 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2011-08-19 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2011-08-18 | 60 | 61 | 60 | 61 | 2,000 | 610 |
| 2011-08-15 | 60 | 60 | 60 | 60 | 14,000 | 600 |
| 2011-08-12 | 55 | 56 | 55 | 55 | 9,000 | 550 |
| 2011-08-11 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2011-08-03 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2011-07-27 | 54 | 59 | 51 | 54 | 10,000 | 540 |
| 2011-07-26 | 52 | 54 | 52 | 54 | 4,000 | 540 |
| 2011-07-25 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2011-07-22 | 50 | 51 | 49 | 51 | 9,000 | 510 |
| 2011-07-21 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2011-07-20 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2011-07-14 | 51 | 53 | 51 | 51 | 16,000 | 510 |
| 2011-07-13 | 53 | 53 | 53 | 53 | 16,000 | 530 |
| 2011-07-12 | 52 | 54 | 52 | 52 | 12,000 | 520 |
| 2011-07-11 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2011-07-08 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2011-07-07 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2011-07-05 | 48 | 52 | 48 | 52 | 6,000 | 520 |
| 2011-07-04 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2011-06-29 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2011-06-27 | 54 | 55 | 54 | 55 | 5,000 | 550 |
| 2011-06-17 | 54 | 54 | 54 | 54 | 10,000 | 540 |
| 2011-06-16 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2011-06-15 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2011-06-14 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2011-06-13 | 54 | 54 | 54 | 54 | 13,000 | 540 |
| 2011-06-10 | 49 | 51 | 49 | 51 | 2,000 | 510 |
| 2011-06-08 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2011-06-07 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2011-05-31 | 49 | 50 | 49 | 50 | 3,000 | 500 |
| 2011-05-30 | 52 | 54 | 52 | 53 | 6,000 | 530 |
| 2011-05-24 | 48 | 48 | 48 | 48 | 8,000 | 480 |
| 2011-05-20 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2011-05-19 | 54 | 54 | 50 | 50 | 2,000 | 500 |
| 2011-05-18 | 53 | 54 | 50 | 54 | 20,000 | 540 |
| 2011-05-17 | 56 | 58 | 53 | 58 | 7,000 | 580 |
| 2011-05-16 | 55 | 60 | 55 | 60 | 14,000 | 600 |
| 2011-05-13 | 57 | 58 | 51 | 58 | 25,000 | 580 |
| 2011-05-12 | 55 | 60 | 55 | 57 | 27,000 | 570 |
| 2011-05-11 | 52 | 54 | 52 | 54 | 12,000 | 540 |
| 2011-05-06 | 53 | 53 | 50 | 50 | 9,000 | 500 |
| 2011-05-02 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2011-04-28 | 52 | 52 | 52 | 52 | 5,000 | 520 |
| 2011-04-27 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2011-04-26 | 49 | 50 | 49 | 50 | 5,000 | 500 |
| 2011-04-25 | 50 | 53 | 50 | 53 | 2,000 | 530 |
| 2011-04-22 | 51 | 52 | 51 | 52 | 2,000 | 520 |
| 2011-04-21 | 49 | 51 | 49 | 51 | 21,000 | 510 |
| 2011-04-20 | 45 | 49 | 45 | 49 | 20,000 | 490 |
| 2011-04-19 | 45 | 47 | 45 | 45 | 20,000 | 450 |
| 2011-04-15 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2011-04-13 | 45 | 45 | 45 | 45 | 21,000 | 450 |
| 2011-04-12 | 43 | 45 | 43 | 45 | 23,000 | 450 |
| 2011-04-11 | 43 | 43 | 43 | 43 | 3,000 | 430 |
| 2011-04-06 | 41 | 43 | 41 | 43 | 4,000 | 430 |
| 2011-04-01 | 40 | 43 | 40 | 43 | 3,000 | 430 |
| 2011-03-31 | 40 | 43 | 40 | 43 | 8,000 | 430 |
| 2011-03-29 | 42 | 42 | 42 | 42 | 2,000 | 420 |
| 2011-03-28 | 40 | 40 | 40 | 40 | 8,000 | 400 |
| 2011-03-25 | 42 | 42 | 40 | 40 | 5,000 | 400 |
| 2011-03-24 | 40 | 40 | 40 | 40 | 6,000 | 400 |
| 2011-03-23 | 38 | 40 | 38 | 40 | 3,000 | 400 |
| 2011-03-22 | 40 | 42 | 40 | 41 | 11,000 | 410 |
| 2011-03-17 | 40 | 43 | 40 | 43 | 24,000 | 430 |
| 2011-03-15 | 38 | 40 | 35 | 40 | 5,000 | 400 |
| 2011-03-14 | 42 | 42 | 37 | 40 | 31,000 | 400 |
| 2011-03-11 | 41 | 41 | 39 | 41 | 15,000 | 410 |
| 2011-03-10 | 41 | 41 | 41 | 41 | 1,000 | 410 |
| 2011-03-08 | 42 | 42 | 42 | 42 | 12,000 | 420 |
| 2011-03-03 | 42 | 42 | 42 | 42 | 6,000 | 420 |
| 2011-03-02 | 42 | 42 | 42 | 42 | 1,000 | 420 |
| 2011-03-01 | 42 | 42 | 42 | 42 | 5,000 | 420 |
| 2011-02-28 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-02-24 | 39 | 39 | 39 | 39 | 7,000 | 390 |
| 2011-02-21 | 39 | 39 | 39 | 39 | 4,000 | 390 |
| 2011-02-17 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-02-16 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-02-15 | 40 | 40 | 40 | 40 | 7,000 | 400 |
| 2011-02-14 | 44 | 44 | 44 | 44 | 21,000 | 440 |
| 2011-02-10 | 41 | 41 | 41 | 41 | 6,000 | 410 |
| 2011-02-08 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-02-07 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-02-02 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2011-01-27 | 41 | 41 | 41 | 41 | 8,000 | 410 |
| 2011-01-26 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-01-19 | 40 | 40 | 40 | 40 | 2,000 | 400 |
| 2011-01-18 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-01-17 | 40 | 40 | 40 | 40 | 1,000 | 400 |
| 2011-01-14 | 40 | 41 | 40 | 41 | 2,000 | 410 |
| 2011-01-13 | 40 | 40 | 40 | 40 | 18,000 | 400 |
| 2011-01-12 | 40 | 41 | 38 | 38 | 14,000 | 380 |
| 2011-01-11 | 40 | 40 | 40 | 40 | 4,000 | 400 |
| 2011-01-07 | 41 | 41 | 40 | 40 | 3,000 | 400 |
| 2011-01-06 | 44 | 44 | 41 | 41 | 2,000 | 410 |
| 2011-01-04 | 40 | 40 | 40 | 40 | 1,000 | 400 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
