3442 (株)MIEコーポレーション の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 52 | 53 | 52 | 52 | 3,000 | 520 |
| 2013-12-27 | 50 | 52 | 50 | 52 | 8,000 | 520 |
| 2013-12-26 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2013-12-25 | 49 | 50 | 48 | 50 | 19,000 | 500 |
| 2013-12-24 | 50 | 51 | 49 | 49 | 23,000 | 490 |
| 2013-12-20 | 53 | 53 | 50 | 51 | 13,000 | 510 |
| 2013-12-19 | 50 | 53 | 50 | 53 | 25,000 | 530 |
| 2013-12-18 | 52 | 55 | 52 | 52 | 15,000 | 520 |
| 2013-12-17 | 57 | 57 | 54 | 54 | 7,000 | 540 |
| 2013-12-16 | 54 | 54 | 54 | 54 | 7,000 | 540 |
| 2013-12-13 | 58 | 58 | 54 | 54 | 24,000 | 540 |
| 2013-12-12 | 56 | 56 | 55 | 55 | 4,000 | 550 |
| 2013-12-11 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2013-12-10 | 57 | 57 | 54 | 57 | 22,000 | 570 |
| 2013-12-09 | 55 | 56 | 52 | 52 | 21,000 | 520 |
| 2013-12-06 | 58 | 58 | 53 | 54 | 13,000 | 540 |
| 2013-12-05 | 57 | 57 | 56 | 56 | 3,000 | 560 |
| 2013-12-04 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2013-12-03 | 56 | 57 | 56 | 57 | 2,000 | 570 |
| 2013-12-02 | 56 | 56 | 56 | 56 | 6,000 | 560 |
| 2013-11-29 | 56 | 56 | 56 | 56 | 5,000 | 560 |
| 2013-11-28 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2013-11-27 | 54 | 55 | 54 | 55 | 2,000 | 550 |
| 2013-11-26 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2013-11-22 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2013-11-21 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2013-11-19 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2013-11-18 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2013-11-15 | 53 | 54 | 53 | 54 | 3,000 | 540 |
| 2013-11-14 | 51 | 54 | 50 | 53 | 19,000 | 530 |
| 2013-11-13 | 60 | 60 | 50 | 54 | 62,000 | 540 |
| 2013-11-12 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2013-11-11 | 56 | 56 | 56 | 56 | 5,000 | 560 |
| 2013-11-08 | 56 | 57 | 56 | 57 | 7,000 | 570 |
| 2013-11-07 | 57 | 57 | 57 | 57 | 41,000 | 570 |
| 2013-11-06 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2013-11-05 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2013-11-01 | 56 | 56 | 55 | 55 | 6,000 | 550 |
| 2013-10-30 | 57 | 59 | 57 | 59 | 11,000 | 590 |
| 2013-10-29 | 55 | 57 | 55 | 57 | 9,000 | 570 |
| 2013-10-28 | 57 | 57 | 54 | 54 | 7,000 | 540 |
| 2013-10-25 | 56 | 56 | 55 | 55 | 7,000 | 550 |
| 2013-10-23 | 54 | 56 | 54 | 56 | 10,000 | 560 |
| 2013-10-22 | 54 | 55 | 52 | 55 | 14,000 | 550 |
| 2013-10-21 | 53 | 57 | 52 | 54 | 29,000 | 540 |
| 2013-10-18 | 56 | 56 | 56 | 56 | 47,000 | 560 |
| 2013-10-17 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2013-10-15 | 57 | 57 | 52 | 52 | 26,000 | 520 |
| 2013-10-11 | 54 | 54 | 53 | 53 | 4,000 | 530 |
| 2013-10-10 | 52 | 53 | 52 | 53 | 2,000 | 530 |
| 2013-10-08 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2013-10-07 | 53 | 53 | 51 | 51 | 3,000 | 510 |
| 2013-10-04 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2013-10-02 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2013-10-01 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2013-09-30 | 56 | 57 | 53 | 57 | 12,000 | 570 |
| 2013-09-27 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2013-09-25 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2013-09-24 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2013-09-20 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2013-09-19 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2013-09-18 | 52 | 53 | 52 | 53 | 11,000 | 530 |
| 2013-09-17 | 52 | 53 | 50 | 50 | 10,000 | 500 |
| 2013-09-13 | 55 | 55 | 51 | 52 | 19,000 | 520 |
| 2013-09-12 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2013-09-11 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2013-09-10 | 49 | 52 | 49 | 52 | 7,000 | 520 |
| 2013-09-09 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2013-09-06 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2013-09-05 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2013-09-03 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2013-09-02 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2013-08-29 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2013-08-28 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2013-08-27 | 52 | 52 | 50 | 51 | 10,000 | 510 |
| 2013-08-23 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2013-08-22 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2013-08-21 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2013-08-14 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2013-08-13 | 55 | 55 | 53 | 53 | 21,000 | 530 |
| 2013-08-12 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2013-08-08 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2013-08-07 | 51 | 54 | 50 | 52 | 25,000 | 520 |
| 2013-08-01 | 49 | 49 | 49 | 49 | 8,000 | 490 |
| 2013-07-31 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2013-07-30 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2013-07-29 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2013-07-26 | 51 | 51 | 50 | 50 | 4,000 | 500 |
| 2013-07-25 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2013-07-24 | 51 | 51 | 50 | 50 | 4,000 | 500 |
| 2013-07-23 | 50 | 51 | 50 | 51 | 4,000 | 510 |
| 2013-07-22 | 50 | 51 | 50 | 51 | 12,000 | 510 |
| 2013-07-19 | 51 | 51 | 50 | 50 | 7,000 | 500 |
| 2013-07-18 | 51 | 51 | 49 | 49 | 41,000 | 490 |
| 2013-07-16 | 55 | 55 | 54 | 54 | 18,000 | 540 |
| 2013-07-12 | 51 | 52 | 51 | 52 | 3,000 | 520 |
| 2013-07-11 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2013-07-10 | 51 | 52 | 51 | 51 | 6,000 | 510 |
| 2013-07-09 | 50 | 52 | 50 | 52 | 7,000 | 520 |
| 2013-07-08 | 51 | 51 | 50 | 51 | 4,000 | 510 |
| 2013-07-05 | 49 | 50 | 49 | 50 | 4,000 | 500 |
| 2013-07-04 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2013-07-03 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2013-07-02 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2013-07-01 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2013-06-28 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2013-06-27 | 51 | 51 | 45 | 50 | 47,000 | 500 |
| 2013-06-26 | 52 | 52 | 50 | 51 | 5,000 | 510 |
| 2013-06-25 | 53 | 53 | 51 | 53 | 7,000 | 530 |
| 2013-06-24 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2013-06-21 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2013-06-20 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2013-06-19 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2013-06-18 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2013-06-17 | 53 | 53 | 52 | 52 | 5,000 | 520 |
| 2013-06-14 | 54 | 54 | 53 | 53 | 4,000 | 530 |
| 2013-06-13 | 56 | 56 | 55 | 55 | 18,000 | 550 |
| 2013-06-12 | 49 | 53 | 49 | 53 | 6,000 | 530 |
| 2013-06-11 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2013-06-10 | 48 | 50 | 48 | 50 | 5,000 | 500 |
| 2013-06-07 | 50 | 50 | 47 | 47 | 13,000 | 470 |
| 2013-06-06 | 52 | 52 | 51 | 51 | 6,000 | 510 |
| 2013-06-05 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2013-06-04 | 51 | 52 | 51 | 52 | 17,000 | 520 |
| 2013-06-03 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2013-05-29 | 54 | 57 | 54 | 57 | 4,000 | 570 |
| 2013-05-28 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2013-05-27 | 57 | 57 | 55 | 55 | 6,000 | 550 |
| 2013-05-24 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2013-05-23 | 59 | 59 | 54 | 54 | 13,000 | 540 |
| 2013-05-22 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2013-05-21 | 58 | 60 | 58 | 59 | 20,000 | 590 |
| 2013-05-20 | 57 | 58 | 57 | 57 | 5,000 | 570 |
| 2013-05-17 | 58 | 58 | 56 | 56 | 3,000 | 560 |
| 2013-05-16 | 57 | 58 | 56 | 58 | 42,000 | 580 |
| 2013-05-15 | 56 | 58 | 55 | 57 | 26,000 | 570 |
| 2013-05-14 | 56 | 57 | 56 | 57 | 24,000 | 570 |
| 2013-05-13 | 57 | 57 | 55 | 56 | 22,000 | 560 |
| 2013-05-10 | 54 | 55 | 54 | 55 | 9,000 | 550 |
| 2013-05-09 | 53 | 53 | 53 | 53 | 24,000 | 530 |
| 2013-05-08 | 53 | 54 | 53 | 53 | 13,000 | 530 |
| 2013-05-07 | 52 | 53 | 52 | 53 | 25,000 | 530 |
| 2013-05-02 | 53 | 53 | 53 | 53 | 10,000 | 530 |
| 2013-05-01 | 52 | 52 | 51 | 52 | 22,000 | 520 |
| 2013-04-30 | 53 | 53 | 52 | 52 | 14,000 | 520 |
| 2013-04-26 | 53 | 53 | 53 | 53 | 8,000 | 530 |
| 2013-04-25 | 53 | 53 | 53 | 53 | 7,000 | 530 |
| 2013-04-24 | 54 | 54 | 53 | 53 | 2,000 | 530 |
| 2013-04-23 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2013-04-22 | 52 | 53 | 52 | 53 | 8,000 | 530 |
| 2013-04-19 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2013-04-18 | 50 | 53 | 50 | 53 | 21,000 | 530 |
| 2013-04-17 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2013-04-16 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2013-04-15 | 56 | 56 | 53 | 53 | 28,000 | 530 |
| 2013-04-12 | 53 | 54 | 53 | 53 | 26,000 | 530 |
| 2013-04-11 | 52 | 53 | 51 | 51 | 35,000 | 510 |
| 2013-04-10 | 52 | 53 | 52 | 52 | 16,000 | 520 |
| 2013-04-09 | 51 | 52 | 51 | 52 | 6,000 | 520 |
| 2013-04-08 | 50 | 51 | 50 | 51 | 5,000 | 510 |
| 2013-04-05 | 51 | 51 | 50 | 51 | 11,000 | 510 |
| 2013-04-04 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2013-04-03 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2013-04-02 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2013-04-01 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2013-03-29 | 52 | 52 | 52 | 52 | 74,000 | 520 |
| 2013-03-28 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2013-03-27 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2013-03-26 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2013-03-25 | 52 | 52 | 50 | 51 | 16,000 | 510 |
| 2013-03-22 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2013-03-21 | 51 | 51 | 51 | 51 | 11,000 | 510 |
| 2013-03-19 | 52 | 52 | 52 | 52 | 9,000 | 520 |
| 2013-03-18 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2013-03-15 | 53 | 53 | 52 | 52 | 16,000 | 520 |
| 2013-03-14 | 51 | 52 | 50 | 52 | 21,000 | 520 |
| 2013-03-13 | 53 | 53 | 51 | 51 | 24,000 | 510 |
| 2013-03-12 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2013-03-11 | 53 | 53 | 52 | 52 | 10,000 | 520 |
| 2013-03-08 | 52 | 53 | 51 | 53 | 11,000 | 530 |
| 2013-03-06 | 52 | 52 | 51 | 51 | 18,000 | 510 |
| 2013-03-05 | 52 | 52 | 51 | 51 | 10,000 | 510 |
| 2013-03-04 | 52 | 52 | 52 | 52 | 6,000 | 520 |
| 2013-03-01 | 50 | 50 | 49 | 50 | 12,000 | 500 |
| 2013-02-28 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2013-02-27 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2013-02-26 | 51 | 51 | 50 | 50 | 3,000 | 500 |
| 2013-02-25 | 51 | 51 | 50 | 51 | 21,000 | 510 |
| 2013-02-22 | 51 | 52 | 51 | 51 | 10,000 | 510 |
| 2013-02-21 | 56 | 56 | 50 | 50 | 72,000 | 500 |
| 2013-02-20 | 57 | 60 | 54 | 54 | 108,000 | 540 |
| 2013-02-15 | 57 | 60 | 57 | 59 | 10,000 | 590 |
| 2013-02-14 | 59 | 59 | 58 | 58 | 3,000 | 580 |
| 2013-02-13 | 63 | 63 | 60 | 60 | 15,000 | 600 |
| 2013-02-12 | 63 | 64 | 63 | 64 | 4,000 | 640 |
| 2013-02-08 | 61 | 61 | 60 | 60 | 4,000 | 600 |
| 2013-02-04 | 61 | 61 | 59 | 61 | 3,000 | 610 |
| 2013-02-01 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2013-01-31 | 61 | 63 | 61 | 63 | 3,000 | 630 |
| 2013-01-30 | 61 | 63 | 61 | 63 | 27,000 | 630 |
| 2013-01-29 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2013-01-28 | 61 | 61 | 61 | 61 | 1,000 | 610 |
| 2013-01-25 | 60 | 60 | 58 | 58 | 4,000 | 580 |
| 2013-01-22 | 58 | 60 | 58 | 60 | 6,000 | 600 |
| 2013-01-21 | 61 | 61 | 57 | 57 | 8,000 | 570 |
| 2013-01-18 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2013-01-17 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2013-01-15 | 62 | 62 | 62 | 62 | 24,000 | 620 |
| 2013-01-11 | 58 | 58 | 58 | 58 | 4,000 | 580 |
| 2013-01-10 | 55 | 58 | 55 | 58 | 7,000 | 580 |
| 2013-01-08 | 56 | 56 | 54 | 54 | 7,000 | 540 |
| 2013-01-07 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2013-01-04 | 53 | 54 | 53 | 54 | 2,000 | 540 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
