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
2013-12-30525352523,000520
2013-12-27505250528,000520
2013-12-26505050502,000500
2013-12-254950485019,000500
2013-12-245051494923,000490
2013-12-205353505113,000510
2013-12-195053505325,000530
2013-12-185255525215,000520
2013-12-17575754547,000540
2013-12-16545454547,000540
2013-12-135858545424,000540
2013-12-12565655554,000550
2013-12-11555555551,000550
2013-12-105757545722,000570
2013-12-095556525221,000520
2013-12-065858535413,000540
2013-12-05575756563,000560
2013-12-04555555551,000550
2013-12-03565756572,000570
2013-12-02565656566,000560
2013-11-29565656565,000560
2013-11-28555555553,000550
2013-11-27545554552,000550
2013-11-26545454545,000540
2013-11-22545454541,000540
2013-11-21565656562,000560
2013-11-19545454541,000540
2013-11-18555555552,000550
2013-11-15535453543,000540
2013-11-145154505319,000530
2013-11-136060505462,000540
2013-11-12575757571,000570
2013-11-11565656565,000560
2013-11-08565756577,000570
2013-11-075757575741,000570
2013-11-06575757571,000570
2013-11-05555555552,000550
2013-11-01565655556,000550
2013-10-305759575911,000590
2013-10-29555755579,000570
2013-10-28575754547,000540
2013-10-25565655557,000550
2013-10-235456545610,000560
2013-10-225455525514,000550
2013-10-215357525429,000540
2013-10-185656565647,000560
2013-10-17555555552,000550
2013-10-155757525226,000520
2013-10-11545453534,000530
2013-10-10525352532,000530
2013-10-08515151512,000510
2013-10-07535351513,000510
2013-10-04545454541,000540
2013-10-02545454541,000540
2013-10-01575757571,000570
2013-09-305657535712,000570
2013-09-27535353533,000530
2013-09-25535353531,000530
2013-09-24545454541,000540
2013-09-20545454543,000540
2013-09-19535353531,000530
2013-09-185253525311,000530
2013-09-175253505010,000500
2013-09-135555515219,000520
2013-09-12535353531,000530
2013-09-11525252521,000520
2013-09-10495249527,000520
2013-09-09515151512,000510
2013-09-06515151513,000510
2013-09-05505050501,000500
2013-09-03505050501,000500
2013-09-02505050501,000500
2013-08-29505050502,000500
2013-08-285050505010,000500
2013-08-275252505110,000510
2013-08-23525252521,000520
2013-08-22535353531,000530
2013-08-21515151511,000510
2013-08-14525252521,000520
2013-08-135555535321,000530
2013-08-12535353531,000530
2013-08-08535353531,000530
2013-08-075154505225,000520
2013-08-01494949498,000490
2013-07-31494949491,000490
2013-07-30494949491,000490
2013-07-29515151513,000510
2013-07-26515150504,000500
2013-07-25515151511,000510
2013-07-24515150504,000500
2013-07-23505150514,000510
2013-07-225051505112,000510
2013-07-19515150507,000500
2013-07-185151494941,000490
2013-07-165555545418,000540
2013-07-12515251523,000520
2013-07-11505050505,000500
2013-07-10515251516,000510
2013-07-09505250527,000520
2013-07-08515150514,000510
2013-07-05495049504,000500
2013-07-04505050505,000500
2013-07-03494949491,000490
2013-07-02484848483,000480
2013-07-01505050503,000500
2013-06-28515151512,000510
2013-06-275151455047,000500
2013-06-26525250515,000510
2013-06-25535351537,000530
2013-06-24535352523,000520
2013-06-21505050503,000500
2013-06-20515151511,000510
2013-06-19525252521,000520
2013-06-18535353534,000530
2013-06-17535352525,000520
2013-06-14545453534,000530
2013-06-135656555518,000550
2013-06-12495349536,000530
2013-06-11505050501,000500
2013-06-10485048505,000500
2013-06-075050474713,000470
2013-06-06525251516,000510
2013-06-05525252521,000520
2013-06-045152515217,000520
2013-06-03545454541,000540
2013-05-29545754574,000570
2013-05-28555555552,000550
2013-05-27575755556,000550
2013-05-24575757571,000570
2013-05-235959545413,000540
2013-05-22606060601,000600
2013-05-215860585920,000590
2013-05-20575857575,000570
2013-05-17585856563,000560
2013-05-165758565842,000580
2013-05-155658555726,000570
2013-05-145657565724,000570
2013-05-135757555622,000560
2013-05-10545554559,000550
2013-05-095353535324,000530
2013-05-085354535313,000530
2013-05-075253525325,000530
2013-05-025353535310,000530
2013-05-015252515222,000520
2013-04-305353525214,000520
2013-04-26535353538,000530
2013-04-25535353537,000530
2013-04-24545453532,000530
2013-04-23535352523,000520
2013-04-22525352538,000530
2013-04-19535352523,000520
2013-04-185053505321,000530
2013-04-17545454541,000540
2013-04-16525252521,000520
2013-04-155656535328,000530
2013-04-125354535326,000530
2013-04-115253515135,000510
2013-04-105253525216,000520
2013-04-09515251526,000520
2013-04-08505150515,000510
2013-04-055151505111,000510
2013-04-04515151511,000510
2013-04-03515151511,000510
2013-04-02505050509,000500
2013-04-01515151511,000510
2013-03-295252525274,000520
2013-03-28525252522,000520
2013-03-27515151512,000510
2013-03-26515151511,000510
2013-03-255252505116,000510
2013-03-22515151512,000510
2013-03-215151515111,000510
2013-03-19525252529,000520
2013-03-18525252522,000520
2013-03-155353525216,000520
2013-03-145152505221,000520
2013-03-135353515124,000510
2013-03-12535353532,000530
2013-03-115353525210,000520
2013-03-085253515311,000530
2013-03-065252515118,000510
2013-03-055252515110,000510
2013-03-04525252526,000520
2013-03-015050495012,000500
2013-02-28505050505,000500
2013-02-27505050502,000500
2013-02-26515150503,000500
2013-02-255151505121,000510
2013-02-225152515110,000510
2013-02-215656505072,000500
2013-02-2057605454108,000540
2013-02-155760575910,000590
2013-02-14595958583,000580
2013-02-136363606015,000600
2013-02-12636463644,000640
2013-02-08616160604,000600
2013-02-04616159613,000610
2013-02-01616161611,000610
2013-01-31616361633,000630
2013-01-306163616327,000630
2013-01-29606060602,000600
2013-01-28616161611,000610
2013-01-25606058584,000580
2013-01-22586058606,000600
2013-01-21616157578,000570
2013-01-18616161615,000610
2013-01-17606060604,000600
2013-01-156262626224,000620
2013-01-11585858584,000580
2013-01-10555855587,000580
2013-01-08565654547,000540
2013-01-07545454541,000540
2013-01-04535453542,000540

分割・併合履歴 : [2018-09-26]1株→0.1株