3442 (株)MIEコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2015-12-29 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2015-12-28 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2015-12-25 | 46 | 46 | 46 | 46 | 12,000 | 460 |
| 2015-12-24 | 45 | 46 | 45 | 46 | 12,000 | 460 |
| 2015-12-22 | 46 | 46 | 45 | 45 | 7,000 | 450 |
| 2015-12-21 | 46 | 46 | 45 | 45 | 8,000 | 450 |
| 2015-12-18 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2015-12-17 | 46 | 47 | 46 | 47 | 11,000 | 470 |
| 2015-12-16 | 49 | 49 | 48 | 48 | 10,000 | 480 |
| 2015-12-15 | 49 | 49 | 48 | 48 | 12,000 | 480 |
| 2015-12-14 | 50 | 50 | 49 | 49 | 15,000 | 490 |
| 2015-12-11 | 48 | 50 | 48 | 50 | 9,000 | 500 |
| 2015-12-10 | 50 | 50 | 50 | 50 | 5,000 | 500 |
| 2015-12-09 | 48 | 49 | 48 | 49 | 18,000 | 490 |
| 2015-12-08 | 50 | 50 | 48 | 48 | 10,000 | 480 |
| 2015-12-02 | 51 | 51 | 50 | 50 | 19,000 | 500 |
| 2015-11-27 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2015-11-26 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2015-11-25 | 51 | 51 | 49 | 49 | 5,000 | 490 |
| 2015-11-24 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2015-11-18 | 51 | 51 | 51 | 51 | 2,000 | 510 |
| 2015-11-17 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2015-11-16 | 48 | 54 | 48 | 54 | 12,000 | 540 |
| 2015-11-13 | 54 | 54 | 49 | 50 | 16,000 | 500 |
| 2015-11-12 | 49 | 50 | 49 | 50 | 9,000 | 500 |
| 2015-11-11 | 49 | 50 | 49 | 49 | 11,000 | 490 |
| 2015-11-09 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2015-11-05 | 48 | 48 | 48 | 48 | 3,000 | 480 |
| 2015-11-04 | 48 | 48 | 48 | 48 | 10,000 | 480 |
| 2015-10-30 | 51 | 51 | 50 | 50 | 10,000 | 500 |
| 2015-10-28 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2015-10-27 | 50 | 51 | 48 | 51 | 14,000 | 510 |
| 2015-10-26 | 51 | 52 | 51 | 52 | 2,000 | 520 |
| 2015-10-23 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2015-10-21 | 51 | 53 | 51 | 53 | 2,000 | 530 |
| 2015-10-14 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2015-10-13 | 54 | 54 | 54 | 54 | 12,000 | 540 |
| 2015-10-09 | 51 | 51 | 48 | 50 | 4,000 | 500 |
| 2015-10-06 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2015-10-05 | 50 | 51 | 50 | 51 | 4,000 | 510 |
| 2015-10-01 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2015-09-29 | 51 | 51 | 47 | 47 | 4,000 | 470 |
| 2015-09-28 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2015-09-24 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2015-09-16 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2015-09-15 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2015-09-14 | 50 | 50 | 50 | 50 | 12,000 | 500 |
| 2015-09-11 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2015-09-09 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2015-09-08 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2015-09-04 | 46 | 46 | 46 | 46 | 5,000 | 460 |
| 2015-09-03 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2015-09-02 | 49 | 49 | 48 | 48 | 2,000 | 480 |
| 2015-09-01 | 49 | 49 | 49 | 49 | 3,000 | 490 |
| 2015-08-28 | 50 | 51 | 49 | 49 | 7,000 | 490 |
| 2015-08-27 | 49 | 49 | 49 | 49 | 4,000 | 490 |
| 2015-08-26 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2015-08-25 | 45 | 45 | 45 | 45 | 3,000 | 450 |
| 2015-08-24 | 50 | 50 | 48 | 48 | 24,000 | 480 |
| 2015-08-21 | 52 | 52 | 51 | 51 | 6,000 | 510 |
| 2015-08-20 | 52 | 52 | 52 | 52 | 8,000 | 520 |
| 2015-08-14 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2015-08-13 | 57 | 57 | 53 | 53 | 27,000 | 530 |
| 2015-08-12 | 55 | 55 | 54 | 54 | 3,000 | 540 |
| 2015-08-11 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2015-08-10 | 53 | 54 | 53 | 54 | 2,000 | 540 |
| 2015-08-07 | 54 | 54 | 53 | 53 | 15,000 | 530 |
| 2015-08-06 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2015-08-05 | 55 | 55 | 54 | 54 | 3,000 | 540 |
| 2015-08-03 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2015-07-31 | 55 | 55 | 55 | 55 | 10,000 | 550 |
| 2015-07-30 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2015-07-29 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2015-07-28 | 55 | 56 | 55 | 56 | 5,000 | 560 |
| 2015-07-27 | 59 | 59 | 55 | 57 | 7,000 | 570 |
| 2015-07-24 | 54 | 59 | 54 | 59 | 15,000 | 590 |
| 2015-07-22 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2015-07-21 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2015-07-17 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2015-07-16 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2015-07-14 | 53 | 54 | 53 | 54 | 3,000 | 540 |
| 2015-07-13 | 55 | 55 | 55 | 55 | 16,000 | 550 |
| 2015-07-10 | 51 | 53 | 51 | 53 | 23,000 | 530 |
| 2015-07-09 | 53 | 53 | 48 | 51 | 39,000 | 510 |
| 2015-07-08 | 57 | 57 | 53 | 54 | 8,000 | 540 |
| 2015-07-06 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2015-07-03 | 52 | 53 | 52 | 53 | 3,000 | 530 |
| 2015-07-02 | 53 | 55 | 53 | 55 | 5,000 | 550 |
| 2015-06-30 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2015-06-29 | 54 | 54 | 52 | 52 | 12,000 | 520 |
| 2015-06-26 | 54 | 54 | 54 | 54 | 6,000 | 540 |
| 2015-06-25 | 54 | 55 | 53 | 53 | 10,000 | 530 |
| 2015-06-24 | 56 | 57 | 53 | 53 | 27,000 | 530 |
| 2015-06-23 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2015-06-19 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2015-06-18 | 53 | 53 | 52 | 52 | 14,000 | 520 |
| 2015-06-17 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2015-06-15 | 56 | 56 | 53 | 54 | 21,000 | 540 |
| 2015-06-12 | 52 | 54 | 52 | 54 | 6,000 | 540 |
| 2015-06-10 | 52 | 53 | 52 | 53 | 7,000 | 530 |
| 2015-06-09 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2015-06-08 | 54 | 54 | 53 | 53 | 11,000 | 530 |
| 2015-06-05 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2015-06-04 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2015-06-03 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2015-06-02 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2015-06-01 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2015-05-28 | 54 | 54 | 54 | 54 | 5,000 | 540 |
| 2015-05-27 | 54 | 54 | 53 | 53 | 5,000 | 530 |
| 2015-05-26 | 53 | 54 | 53 | 54 | 5,000 | 540 |
| 2015-05-20 | 53 | 53 | 52 | 52 | 2,000 | 520 |
| 2015-05-19 | 53 | 53 | 51 | 52 | 9,000 | 520 |
| 2015-05-15 | 51 | 52 | 51 | 52 | 4,000 | 520 |
| 2015-05-14 | 51 | 52 | 51 | 52 | 6,000 | 520 |
| 2015-05-13 | 54 | 54 | 54 | 54 | 15,000 | 540 |
| 2015-05-12 | 51 | 53 | 51 | 53 | 16,000 | 530 |
| 2015-05-08 | 51 | 51 | 51 | 51 | 3,000 | 510 |
| 2015-05-07 | 51 | 51 | 50 | 51 | 14,000 | 510 |
| 2015-05-01 | 51 | 51 | 51 | 51 | 4,000 | 510 |
| 2015-04-30 | 52 | 52 | 52 | 52 | 8,000 | 520 |
| 2015-04-28 | 52 | 52 | 52 | 52 | 12,000 | 520 |
| 2015-04-27 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2015-04-24 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2015-04-23 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2015-04-22 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2015-04-20 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2015-04-17 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2015-04-15 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2015-04-14 | 53 | 53 | 52 | 52 | 4,000 | 520 |
| 2015-04-13 | 55 | 55 | 53 | 53 | 18,000 | 530 |
| 2015-04-10 | 54 | 55 | 53 | 55 | 4,000 | 550 |
| 2015-04-08 | 54 | 54 | 53 | 54 | 5,000 | 540 |
| 2015-04-07 | 55 | 55 | 54 | 55 | 9,000 | 550 |
| 2015-04-06 | 55 | 55 | 53 | 55 | 20,000 | 550 |
| 2015-04-03 | 54 | 54 | 53 | 53 | 2,000 | 530 |
| 2015-04-02 | 53 | 54 | 53 | 54 | 5,000 | 540 |
| 2015-04-01 | 54 | 54 | 53 | 53 | 4,000 | 530 |
| 2015-03-31 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2015-03-30 | 55 | 55 | 54 | 54 | 4,000 | 540 |
| 2015-03-27 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2015-03-26 | 56 | 56 | 55 | 55 | 12,000 | 550 |
| 2015-03-25 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2015-03-24 | 57 | 57 | 55 | 57 | 28,000 | 570 |
| 2015-03-23 | 55 | 57 | 55 | 56 | 9,000 | 560 |
| 2015-03-20 | 55 | 56 | 55 | 56 | 13,000 | 560 |
| 2015-03-19 | 57 | 57 | 56 | 56 | 8,000 | 560 |
| 2015-03-18 | 59 | 59 | 55 | 56 | 82,000 | 560 |
| 2015-03-17 | 56 | 62 | 56 | 62 | 67,000 | 620 |
| 2015-03-16 | 55 | 55 | 54 | 55 | 14,000 | 550 |
| 2015-03-13 | 59 | 59 | 53 | 56 | 49,000 | 560 |
| 2015-03-12 | 58 | 58 | 57 | 57 | 26,000 | 570 |
| 2015-03-11 | 57 | 57 | 54 | 55 | 10,000 | 550 |
| 2015-03-10 | 56 | 56 | 56 | 56 | 6,000 | 560 |
| 2015-03-09 | 56 | 56 | 54 | 54 | 16,000 | 540 |
| 2015-03-06 | 59 | 59 | 54 | 56 | 43,000 | 560 |
| 2015-03-05 | 53 | 66 | 53 | 58 | 214,000 | 580 |
| 2015-03-04 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2015-03-02 | 53 | 54 | 53 | 54 | 10,000 | 540 |
| 2015-02-27 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2015-02-26 | 53 | 53 | 53 | 53 | 7,000 | 530 |
| 2015-02-25 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2015-02-24 | 53 | 53 | 52 | 52 | 5,000 | 520 |
| 2015-02-23 | 53 | 54 | 52 | 54 | 8,000 | 540 |
| 2015-02-20 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2015-02-19 | 52 | 53 | 52 | 53 | 19,000 | 530 |
| 2015-02-18 | 56 | 56 | 51 | 51 | 30,000 | 510 |
| 2015-02-17 | 54 | 55 | 54 | 55 | 9,000 | 550 |
| 2015-02-16 | 59 | 59 | 55 | 56 | 20,000 | 560 |
| 2015-02-13 | 65 | 65 | 59 | 59 | 25,000 | 590 |
| 2015-02-12 | 65 | 65 | 60 | 62 | 20,000 | 620 |
| 2015-02-10 | 61 | 69 | 58 | 62 | 71,000 | 620 |
| 2015-02-09 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2015-02-06 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2015-02-05 | 58 | 59 | 55 | 55 | 12,000 | 550 |
| 2015-02-04 | 59 | 59 | 59 | 59 | 6,000 | 590 |
| 2015-02-03 | 58 | 59 | 58 | 58 | 18,000 | 580 |
| 2015-01-29 | 57 | 58 | 55 | 58 | 11,000 | 580 |
| 2015-01-28 | 55 | 57 | 55 | 57 | 11,000 | 570 |
| 2015-01-27 | 57 | 57 | 55 | 55 | 2,000 | 550 |
| 2015-01-26 | 54 | 54 | 54 | 54 | 6,000 | 540 |
| 2015-01-23 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2015-01-21 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2015-01-20 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2015-01-19 | 55 | 56 | 55 | 56 | 15,000 | 560 |
| 2015-01-16 | 53 | 53 | 53 | 53 | 5,000 | 530 |
| 2015-01-15 | 53 | 53 | 52 | 52 | 3,000 | 520 |
| 2015-01-13 | 56 | 56 | 54 | 54 | 29,000 | 540 |
| 2015-01-09 | 52 | 53 | 52 | 53 | 15,000 | 530 |
| 2015-01-07 | 51 | 51 | 51 | 51 | 11,000 | 510 |
| 2015-01-06 | 51 | 51 | 51 | 51 | 1,000 | 510 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
