3442 (株)MIEコーポレーション の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2012-12-27 | 54 | 54 | 54 | 54 | 4,000 | 540 |
| 2012-12-25 | 52 | 54 | 51 | 54 | 12,000 | 540 |
| 2012-12-21 | 56 | 56 | 51 | 51 | 12,000 | 510 |
| 2012-12-19 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2012-12-18 | 58 | 62 | 57 | 62 | 20,000 | 620 |
| 2012-12-17 | 61 | 69 | 61 | 69 | 4,000 | 690 |
| 2012-12-14 | 70 | 70 | 60 | 70 | 19,000 | 700 |
| 2012-12-13 | 57 | 73 | 53 | 71 | 58,000 | 710 |
| 2012-12-12 | 54 | 55 | 54 | 55 | 3,000 | 550 |
| 2012-12-10 | 50 | 52 | 50 | 52 | 12,000 | 520 |
| 2012-12-07 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-12-06 | 49 | 49 | 49 | 49 | 15,000 | 490 |
| 2012-12-05 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2012-12-04 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2012-12-03 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2012-11-30 | 47 | 52 | 47 | 49 | 44,000 | 490 |
| 2012-11-27 | 52 | 52 | 52 | 52 | 14,000 | 520 |
| 2012-11-26 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2012-11-20 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2012-11-19 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2012-11-16 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2012-11-15 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2012-11-13 | 59 | 59 | 57 | 57 | 17,000 | 570 |
| 2012-11-12 | 50 | 51 | 50 | 51 | 5,000 | 510 |
| 2012-11-06 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2012-11-01 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-10-31 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2012-10-29 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-10-26 | 51 | 51 | 50 | 50 | 16,000 | 500 |
| 2012-10-25 | 55 | 55 | 49 | 54 | 13,000 | 540 |
| 2012-10-24 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 2012-10-23 | 52 | 56 | 52 | 56 | 6,000 | 560 |
| 2012-10-15 | 56 | 56 | 56 | 56 | 16,000 | 560 |
| 2012-10-12 | 54 | 54 | 51 | 52 | 8,000 | 520 |
| 2012-10-11 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2012-10-10 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2012-10-03 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2012-10-02 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2012-10-01 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-09-28 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2012-09-27 | 49 | 49 | 49 | 49 | 6,000 | 490 |
| 2012-09-25 | 49 | 52 | 49 | 52 | 10,000 | 520 |
| 2012-09-24 | 54 | 54 | 53 | 53 | 2,000 | 530 |
| 2012-09-13 | 60 | 60 | 52 | 56 | 19,000 | 560 |
| 2012-09-12 | 56 | 58 | 56 | 58 | 6,000 | 580 |
| 2012-09-10 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2012-09-06 | 52 | 53 | 52 | 53 | 4,000 | 530 |
| 2012-09-05 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2012-09-04 | 53 | 54 | 53 | 54 | 2,000 | 540 |
| 2012-08-27 | 56 | 56 | 56 | 56 | 16,000 | 560 |
| 2012-08-21 | 59 | 59 | 56 | 56 | 2,000 | 560 |
| 2012-08-16 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2012-08-14 | 56 | 56 | 55 | 55 | 2,000 | 550 |
| 2012-08-13 | 65 | 65 | 57 | 57 | 19,000 | 570 |
| 2012-08-10 | 63 | 63 | 63 | 63 | 23,000 | 630 |
| 2012-08-01 | 63 | 63 | 60 | 60 | 17,000 | 600 |
| 2012-07-31 | 63 | 65 | 63 | 63 | 8,000 | 630 |
| 2012-07-27 | 53 | 54 | 53 | 54 | 5,000 | 540 |
| 2012-07-24 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2012-07-23 | 55 | 55 | 55 | 55 | 8,000 | 550 |
| 2012-07-20 | 55 | 55 | 54 | 55 | 6,000 | 550 |
| 2012-07-18 | 58 | 65 | 56 | 56 | 42,000 | 560 |
| 2012-07-13 | 62 | 62 | 56 | 56 | 16,000 | 560 |
| 2012-07-12 | 58 | 59 | 58 | 59 | 3,000 | 590 |
| 2012-07-11 | 57 | 57 | 57 | 57 | 5,000 | 570 |
| 2012-07-09 | 55 | 57 | 55 | 57 | 5,000 | 570 |
| 2012-07-06 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2012-07-05 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2012-07-04 | 54 | 54 | 53 | 53 | 2,000 | 530 |
| 2012-07-03 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2012-07-02 | 56 | 57 | 55 | 56 | 10,000 | 560 |
| 2012-06-29 | 61 | 65 | 61 | 65 | 6,000 | 650 |
| 2012-06-27 | 53 | 53 | 52 | 52 | 4,000 | 520 |
| 2012-06-25 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2012-06-21 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2012-06-15 | 52 | 52 | 52 | 52 | 10,000 | 520 |
| 2012-06-13 | 57 | 57 | 57 | 57 | 16,000 | 570 |
| 2012-06-12 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2012-06-11 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-06-08 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2012-06-07 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2012-06-06 | 48 | 48 | 47 | 47 | 6,000 | 470 |
| 2012-06-05 | 49 | 49 | 48 | 48 | 12,000 | 480 |
| 2012-06-04 | 47 | 48 | 47 | 48 | 82,000 | 480 |
| 2012-06-01 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2012-05-28 | 50 | 51 | 50 | 50 | 6,000 | 500 |
| 2012-05-24 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2012-05-23 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2012-05-22 | 51 | 51 | 50 | 50 | 22,000 | 500 |
| 2012-05-21 | 54 | 56 | 50 | 55 | 12,000 | 550 |
| 2012-05-14 | 65 | 65 | 58 | 58 | 11,000 | 580 |
| 2012-05-11 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2012-05-10 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2012-05-08 | 59 | 59 | 59 | 59 | 1,000 | 590 |
| 2012-05-07 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2012-05-02 | 60 | 60 | 56 | 59 | 4,000 | 590 |
| 2012-05-01 | 61 | 61 | 60 | 60 | 6,000 | 600 |
| 2012-04-27 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2012-04-23 | 60 | 61 | 57 | 61 | 8,000 | 610 |
| 2012-04-20 | 60 | 65 | 60 | 65 | 4,000 | 650 |
| 2012-04-19 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2012-04-18 | 63 | 63 | 63 | 63 | 3,000 | 630 |
| 2012-04-17 | 60 | 62 | 60 | 62 | 5,000 | 620 |
| 2012-04-16 | 67 | 67 | 67 | 67 | 1,000 | 670 |
| 2012-04-13 | 66 | 66 | 61 | 66 | 13,000 | 660 |
| 2012-04-12 | 63 | 64 | 62 | 64 | 4,000 | 640 |
| 2012-04-11 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2012-04-10 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2012-04-04 | 63 | 63 | 63 | 63 | 2,000 | 630 |
| 2012-04-02 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2012-03-30 | 62 | 62 | 62 | 62 | 1,000 | 620 |
| 2012-03-29 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2012-03-27 | 65 | 66 | 65 | 66 | 6,000 | 660 |
| 2012-03-26 | 65 | 65 | 65 | 65 | 1,000 | 650 |
| 2012-03-23 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2012-03-22 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2012-03-21 | 64 | 64 | 64 | 64 | 1,000 | 640 |
| 2012-03-19 | 58 | 62 | 57 | 59 | 6,000 | 590 |
| 2012-03-16 | 60 | 63 | 60 | 63 | 2,000 | 630 |
| 2012-03-13 | 65 | 65 | 65 | 65 | 11,000 | 650 |
| 2012-03-12 | 64 | 65 | 64 | 64 | 7,000 | 640 |
| 2012-03-09 | 62 | 62 | 57 | 61 | 7,000 | 610 |
| 2012-03-08 | 60 | 65 | 60 | 63 | 10,000 | 630 |
| 2012-03-07 | 58 | 59 | 54 | 59 | 10,000 | 590 |
| 2012-03-06 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2012-03-05 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2012-03-02 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2012-03-01 | 54 | 56 | 54 | 56 | 5,000 | 560 |
| 2012-02-29 | 55 | 56 | 55 | 56 | 3,000 | 560 |
| 2012-02-27 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2012-02-24 | 53 | 55 | 53 | 55 | 4,000 | 550 |
| 2012-02-23 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2012-02-22 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2012-02-21 | 52 | 54 | 51 | 54 | 7,000 | 540 |
| 2012-02-20 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2012-02-17 | 47 | 52 | 47 | 52 | 3,000 | 520 |
| 2012-02-16 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2012-02-15 | 50 | 51 | 50 | 51 | 2,000 | 510 |
| 2012-02-13 | 49 | 50 | 49 | 50 | 24,000 | 500 |
| 2012-02-10 | 49 | 49 | 49 | 49 | 7,000 | 490 |
| 2012-02-09 | 49 | 50 | 49 | 49 | 7,000 | 490 |
| 2012-02-07 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2012-02-06 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2012-02-03 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2012-01-31 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2012-01-30 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2012-01-27 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2012-01-25 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2012-01-24 | 46 | 47 | 46 | 47 | 12,000 | 470 |
| 2012-01-23 | 44 | 46 | 44 | 45 | 11,000 | 450 |
| 2012-01-17 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2012-01-16 | 45 | 45 | 45 | 45 | 12,000 | 450 |
| 2012-01-13 | 46 | 46 | 46 | 46 | 15,000 | 460 |
| 2012-01-12 | 46 | 46 | 46 | 46 | 3,000 | 460 |
| 2012-01-11 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2012-01-10 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2012-01-05 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2012-01-04 | 46 | 46 | 46 | 46 | 1,000 | 460 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
