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 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2014-12-29 | 50 | 50 | 49 | 50 | 11,000 | 500 |
| 2014-12-26 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2014-12-25 | 52 | 52 | 51 | 51 | 17,000 | 510 |
| 2014-12-24 | 51 | 51 | 51 | 51 | 12,000 | 510 |
| 2014-12-22 | 51 | 51 | 50 | 51 | 50,000 | 510 |
| 2014-12-19 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2014-12-18 | 51 | 51 | 50 | 51 | 16,000 | 510 |
| 2014-12-17 | 50 | 54 | 50 | 54 | 77,000 | 540 |
| 2014-12-16 | 51 | 51 | 51 | 51 | 7,000 | 510 |
| 2014-12-15 | 53 | 53 | 52 | 52 | 22,000 | 520 |
| 2014-12-12 | 49 | 53 | 49 | 51 | 67,000 | 510 |
| 2014-12-11 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2014-12-10 | 51 | 52 | 51 | 52 | 8,000 | 520 |
| 2014-12-09 | 50 | 52 | 50 | 51 | 17,000 | 510 |
| 2014-12-08 | 50 | 51 | 50 | 51 | 43,000 | 510 |
| 2014-12-05 | 50 | 50 | 50 | 50 | 11,000 | 500 |
| 2014-12-04 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-12-03 | 49 | 50 | 49 | 49 | 26,000 | 490 |
| 2014-12-02 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2014-12-01 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2014-11-28 | 49 | 50 | 49 | 50 | 6,000 | 500 |
| 2014-11-27 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-11-26 | 49 | 49 | 49 | 49 | 5,000 | 490 |
| 2014-11-18 | 50 | 50 | 49 | 49 | 2,000 | 490 |
| 2014-11-14 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2014-11-13 | 53 | 54 | 53 | 53 | 23,000 | 530 |
| 2014-11-12 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2014-11-10 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-11-07 | 48 | 48 | 47 | 47 | 6,000 | 470 |
| 2014-11-06 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2014-11-05 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-11-04 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2014-10-31 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 2014-10-30 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2014-10-29 | 49 | 50 | 49 | 49 | 6,000 | 490 |
| 2014-10-28 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2014-10-27 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2014-10-24 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2014-10-21 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2014-10-20 | 47 | 48 | 47 | 48 | 2,000 | 480 |
| 2014-10-17 | 48 | 48 | 47 | 47 | 12,000 | 470 |
| 2014-10-16 | 47 | 48 | 47 | 48 | 9,000 | 480 |
| 2014-10-15 | 46 | 47 | 46 | 47 | 17,000 | 470 |
| 2014-10-14 | 49 | 49 | 49 | 49 | 18,000 | 490 |
| 2014-10-10 | 48 | 48 | 47 | 48 | 15,000 | 480 |
| 2014-10-09 | 50 | 50 | 50 | 50 | 10,000 | 500 |
| 2014-10-08 | 49 | 50 | 48 | 50 | 8,000 | 500 |
| 2014-10-06 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2014-10-03 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-10-02 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2014-10-01 | 52 | 52 | 48 | 48 | 32,000 | 480 |
| 2014-09-30 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2014-09-29 | 49 | 49 | 49 | 49 | 8,000 | 490 |
| 2014-09-25 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2014-09-24 | 49 | 50 | 49 | 50 | 3,000 | 500 |
| 2014-09-22 | 51 | 51 | 49 | 49 | 13,000 | 490 |
| 2014-09-19 | 50 | 51 | 50 | 51 | 11,000 | 510 |
| 2014-09-18 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2014-09-17 | 50 | 50 | 49 | 49 | 4,000 | 490 |
| 2014-09-16 | 51 | 51 | 50 | 50 | 35,000 | 500 |
| 2014-09-12 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2014-09-11 | 51 | 51 | 50 | 51 | 13,000 | 510 |
| 2014-09-10 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2014-09-09 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2014-09-08 | 52 | 52 | 50 | 50 | 12,000 | 500 |
| 2014-09-04 | 52 | 52 | 51 | 51 | 3,000 | 510 |
| 2014-09-03 | 52 | 52 | 50 | 52 | 17,000 | 520 |
| 2014-09-01 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2014-08-29 | 54 | 54 | 51 | 52 | 9,000 | 520 |
| 2014-08-27 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2014-08-20 | 51 | 53 | 51 | 53 | 5,000 | 530 |
| 2014-08-18 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2014-08-15 | 51 | 53 | 51 | 51 | 10,000 | 510 |
| 2014-08-14 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2014-08-13 | 54 | 54 | 54 | 54 | 19,000 | 540 |
| 2014-08-12 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2014-08-11 | 52 | 55 | 52 | 55 | 10,000 | 550 |
| 2014-08-08 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2014-08-07 | 50 | 52 | 50 | 52 | 34,000 | 520 |
| 2014-08-01 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2014-07-31 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2014-07-30 | 52 | 54 | 52 | 54 | 5,000 | 540 |
| 2014-07-28 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2014-07-25 | 51 | 51 | 50 | 50 | 6,000 | 500 |
| 2014-07-24 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2014-07-18 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2014-07-17 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2014-07-14 | 55 | 55 | 51 | 51 | 18,000 | 510 |
| 2014-07-11 | 55 | 55 | 52 | 55 | 6,000 | 550 |
| 2014-07-10 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2014-07-09 | 54 | 55 | 54 | 54 | 30,000 | 540 |
| 2014-07-08 | 53 | 54 | 53 | 54 | 6,000 | 540 |
| 2014-07-07 | 51 | 54 | 51 | 54 | 13,000 | 540 |
| 2014-07-04 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2014-07-02 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2014-07-01 | 49 | 50 | 49 | 50 | 2,000 | 500 |
| 2014-06-30 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-06-27 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2014-06-23 | 50 | 51 | 49 | 49 | 5,000 | 490 |
| 2014-06-20 | 50 | 51 | 50 | 51 | 2,000 | 510 |
| 2014-06-19 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2014-06-17 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2014-06-16 | 54 | 55 | 52 | 52 | 11,000 | 520 |
| 2014-06-13 | 50 | 50 | 50 | 50 | 17,000 | 500 |
| 2014-06-12 | 48 | 50 | 48 | 50 | 12,000 | 500 |
| 2014-06-10 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2014-06-09 | 47 | 48 | 46 | 48 | 7,000 | 480 |
| 2014-06-06 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2014-06-05 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2014-06-04 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2014-06-03 | 49 | 49 | 48 | 48 | 6,000 | 480 |
| 2014-06-02 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-05-23 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2014-05-19 | 47 | 47 | 47 | 47 | 2,000 | 470 |
| 2014-05-16 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2014-05-14 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2014-05-13 | 52 | 52 | 47 | 48 | 28,000 | 480 |
| 2014-05-12 | 49 | 50 | 49 | 50 | 8,000 | 500 |
| 2014-05-09 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2014-05-07 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2014-05-01 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2014-04-30 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2014-04-28 | 49 | 49 | 49 | 49 | 24,000 | 490 |
| 2014-04-24 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-04-22 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2014-04-21 | 49 | 49 | 48 | 48 | 3,000 | 480 |
| 2014-04-18 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-04-17 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2014-04-16 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2014-04-15 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2014-04-14 | 50 | 50 | 50 | 50 | 19,000 | 500 |
| 2014-04-11 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2014-04-10 | 48 | 50 | 48 | 50 | 6,000 | 500 |
| 2014-04-09 | 48 | 48 | 48 | 48 | 4,000 | 480 |
| 2014-04-08 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2014-04-03 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2014-04-02 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2014-04-01 | 49 | 49 | 49 | 49 | 7,000 | 490 |
| 2014-03-31 | 49 | 49 | 48 | 49 | 19,000 | 490 |
| 2014-03-28 | 47 | 48 | 47 | 48 | 16,000 | 480 |
| 2014-03-27 | 48 | 49 | 48 | 49 | 5,000 | 490 |
| 2014-03-26 | 48 | 48 | 48 | 48 | 9,000 | 480 |
| 2014-03-24 | 48 | 48 | 48 | 48 | 2,000 | 480 |
| 2014-03-20 | 49 | 49 | 48 | 48 | 9,000 | 480 |
| 2014-03-17 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2014-03-14 | 50 | 50 | 50 | 50 | 9,000 | 500 |
| 2014-03-13 | 52 | 52 | 52 | 52 | 16,000 | 520 |
| 2014-03-12 | 51 | 51 | 51 | 51 | 5,000 | 510 |
| 2014-03-11 | 50 | 50 | 50 | 50 | 21,000 | 500 |
| 2014-03-10 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2014-03-07 | 50 | 51 | 50 | 51 | 2,000 | 510 |
| 2014-03-05 | 50 | 52 | 50 | 50 | 7,000 | 500 |
| 2014-03-03 | 50 | 50 | 47 | 50 | 45,000 | 500 |
| 2014-02-27 | 53 | 53 | 51 | 51 | 13,000 | 510 |
| 2014-02-25 | 52 | 53 | 52 | 53 | 9,000 | 530 |
| 2014-02-24 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2014-02-17 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2014-02-14 | 55 | 55 | 52 | 53 | 4,000 | 530 |
| 2014-02-13 | 56 | 56 | 55 | 55 | 19,000 | 550 |
| 2014-02-12 | 55 | 55 | 52 | 52 | 11,000 | 520 |
| 2014-02-10 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2014-02-07 | 54 | 54 | 54 | 54 | 25,000 | 540 |
| 2014-02-06 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2014-02-05 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2014-02-04 | 52 | 52 | 50 | 50 | 22,000 | 500 |
| 2014-02-03 | 54 | 54 | 53 | 53 | 15,000 | 530 |
| 2014-01-30 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2014-01-28 | 54 | 59 | 54 | 58 | 16,000 | 580 |
| 2014-01-27 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2014-01-24 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2014-01-23 | 57 | 57 | 56 | 56 | 2,000 | 560 |
| 2014-01-21 | 59 | 59 | 57 | 57 | 8,000 | 570 |
| 2014-01-20 | 59 | 59 | 56 | 59 | 22,000 | 590 |
| 2014-01-16 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2014-01-15 | 59 | 59 | 55 | 55 | 29,000 | 550 |
| 2014-01-14 | 58 | 58 | 56 | 57 | 19,000 | 570 |
| 2014-01-10 | 55 | 58 | 55 | 58 | 14,000 | 580 |
| 2014-01-09 | 54 | 54 | 53 | 54 | 4,000 | 540 |
| 2014-01-08 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2014-01-07 | 53 | 54 | 53 | 54 | 3,000 | 540 |
| 2014-01-06 | 54 | 54 | 52 | 52 | 4,000 | 520 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
