3442 (株)MIEコーポレーション の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30515151513,000510
2014-12-295050495011,000500
2014-12-26515151516,000510
2014-12-255252515117,000510
2014-12-245151515112,000510
2014-12-225151505150,000510
2014-12-19515151511,000510
2014-12-185151505116,000510
2014-12-175054505477,000540
2014-12-16515151517,000510
2014-12-155353525222,000520
2014-12-124953495167,000510
2014-12-11515151515,000510
2014-12-10515251528,000520
2014-12-095052505117,000510
2014-12-085051505143,000510
2014-12-055050505011,000500
2014-12-04494949492,000490
2014-12-034950494926,000490
2014-12-02494949493,000490
2014-12-01505050505,000500
2014-11-28495049506,000500
2014-11-27494949492,000490
2014-11-26494949495,000490
2014-11-18505049492,000490
2014-11-14494949494,000490
2014-11-135354535323,000530
2014-11-12494949491,000490
2014-11-10494949492,000490
2014-11-07484847476,000470
2014-11-06484848482,000480
2014-11-05494949492,000490
2014-11-04505050501,000500
2014-10-31505050508,000500
2014-10-30505050501,000500
2014-10-29495049496,000490
2014-10-28494949491,000490
2014-10-27484848483,000480
2014-10-24484848482,000480
2014-10-21494949491,000490
2014-10-20474847482,000480
2014-10-174848474712,000470
2014-10-16474847489,000480
2014-10-154647464717,000470
2014-10-144949494918,000490
2014-10-104848474815,000480
2014-10-095050505010,000500
2014-10-08495048508,000500
2014-10-06505050506,000500
2014-10-03494949492,000490
2014-10-02494949493,000490
2014-10-015252484832,000480
2014-09-30505050506,000500
2014-09-29494949498,000490
2014-09-25494949491,000490
2014-09-24495049503,000500
2014-09-225151494913,000490
2014-09-195051505111,000510
2014-09-18505050502,000500
2014-09-17505049494,000490
2014-09-165151505035,000500
2014-09-12515151512,000510
2014-09-115151505113,000510
2014-09-10515151512,000510
2014-09-09525252521,000520
2014-09-085252505012,000500
2014-09-04525251513,000510
2014-09-035252505217,000520
2014-09-01535353532,000530
2014-08-29545451529,000520
2014-08-27535353533,000530
2014-08-20515351535,000530
2014-08-18545454543,000540
2014-08-155153515110,000510
2014-08-14515151512,000510
2014-08-135454545419,000540
2014-08-12535353534,000530
2014-08-115255525510,000550
2014-08-08525252521,000520
2014-08-075052505234,000520
2014-08-01515151511,000510
2014-07-31525252524,000520
2014-07-30525452545,000540
2014-07-28515151513,000510
2014-07-25515150506,000500
2014-07-24515151515,000510
2014-07-18515151511,000510
2014-07-17525252522,000520
2014-07-145555515118,000510
2014-07-11555552556,000550
2014-07-10545454543,000540
2014-07-095455545430,000540
2014-07-08535453546,000540
2014-07-075154515413,000540
2014-07-04505050501,000500
2014-07-02505050502,000500
2014-07-01495049502,000500
2014-06-30494949492,000490
2014-06-27494949494,000490
2014-06-23505149495,000490
2014-06-20505150512,000510
2014-06-19515151511,000510
2014-06-17505050502,000500
2014-06-165455525211,000520
2014-06-135050505017,000500
2014-06-124850485012,000500
2014-06-10484848482,000480
2014-06-09474846487,000480
2014-06-06474747471,000470
2014-06-05484848482,000480
2014-06-04494949491,000490
2014-06-03494948486,000480
2014-06-02494949492,000490
2014-05-23474747473,000470
2014-05-19474747472,000470
2014-05-16484848481,000480
2014-05-14494949494,000490
2014-05-135252474828,000480
2014-05-12495049508,000500
2014-05-09494949491,000490
2014-05-07484848481,000480
2014-05-01494949494,000490
2014-04-30494949491,000490
2014-04-284949494924,000490
2014-04-24494949492,000490
2014-04-22494949491,000490
2014-04-21494948483,000480
2014-04-18494949492,000490
2014-04-17505050501,000500
2014-04-16494949493,000490
2014-04-15494949492,000490
2014-04-145050505019,000500
2014-04-11505050504,000500
2014-04-10485048506,000500
2014-04-09484848484,000480
2014-04-08484848482,000480
2014-04-03505050502,000500
2014-04-02494949493,000490
2014-04-01494949497,000490
2014-03-314949484919,000490
2014-03-284748474816,000480
2014-03-27484948495,000490
2014-03-26484848489,000480
2014-03-24484848482,000480
2014-03-20494948489,000480
2014-03-17505050503,000500
2014-03-14505050509,000500
2014-03-135252525216,000520
2014-03-12515151515,000510
2014-03-115050505021,000500
2014-03-10505050504,000500
2014-03-07505150512,000510
2014-03-05505250507,000500
2014-03-035050475045,000500
2014-02-275353515113,000510
2014-02-25525352539,000530
2014-02-24525252522,000520
2014-02-17545454541,000540
2014-02-14555552534,000530
2014-02-135656555519,000550
2014-02-125555525211,000520
2014-02-10555555551,000550
2014-02-075454545425,000540
2014-02-06545454541,000540
2014-02-05515151511,000510
2014-02-045252505022,000500
2014-02-035454535315,000530
2014-01-30555555552,000550
2014-01-285459545816,000580
2014-01-27555555553,000550
2014-01-24555555553,000550
2014-01-23575756562,000560
2014-01-21595957578,000570
2014-01-205959565922,000590
2014-01-16575757572,000570
2014-01-155959555529,000550
2014-01-145858565719,000570
2014-01-105558555814,000580
2014-01-09545453544,000540
2014-01-08545454542,000540
2014-01-07535453543,000540
2014-01-06545452524,000520

分割・併合履歴 : [2018-09-26]1株→0.1株