3442 (株)MIEコーポレーション の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 52 | 53 | 52 | 53 | 2,000 | 530 |
| 2016-12-29 | 52 | 53 | 52 | 53 | 2,000 | 530 |
| 2016-12-28 | 52 | 53 | 52 | 53 | 14,000 | 530 |
| 2016-12-27 | 54 | 54 | 52 | 53 | 10,000 | 530 |
| 2016-12-26 | 53 | 54 | 52 | 54 | 15,000 | 540 |
| 2016-12-22 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2016-12-21 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2016-12-20 | 54 | 55 | 52 | 54 | 30,000 | 540 |
| 2016-12-19 | 55 | 56 | 53 | 54 | 14,000 | 540 |
| 2016-12-16 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2016-12-15 | 55 | 55 | 54 | 54 | 5,000 | 540 |
| 2016-12-14 | 54 | 55 | 53 | 53 | 5,000 | 530 |
| 2016-12-13 | 54 | 54 | 54 | 54 | 13,000 | 540 |
| 2016-12-12 | 53 | 55 | 53 | 55 | 5,000 | 550 |
| 2016-12-09 | 54 | 54 | 54 | 54 | 14,000 | 540 |
| 2016-12-08 | 54 | 54 | 53 | 54 | 4,000 | 540 |
| 2016-12-07 | 53 | 53 | 52 | 53 | 27,000 | 530 |
| 2016-12-06 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2016-12-05 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2016-12-01 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2016-11-30 | 52 | 52 | 52 | 52 | 3,000 | 520 |
| 2016-11-29 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2016-11-28 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2016-11-25 | 53 | 54 | 53 | 53 | 3,000 | 530 |
| 2016-11-22 | 50 | 53 | 50 | 53 | 31,000 | 530 |
| 2016-11-21 | 53 | 54 | 53 | 54 | 4,000 | 540 |
| 2016-11-18 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2016-11-17 | 53 | 53 | 52 | 52 | 5,000 | 520 |
| 2016-11-16 | 52 | 53 | 52 | 53 | 4,000 | 530 |
| 2016-11-15 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2016-11-14 | 55 | 55 | 55 | 55 | 12,000 | 550 |
| 2016-11-11 | 51 | 55 | 51 | 55 | 5,000 | 550 |
| 2016-11-10 | 49 | 54 | 49 | 51 | 51,000 | 510 |
| 2016-11-09 | 49 | 49 | 48 | 48 | 18,000 | 480 |
| 2016-11-08 | 49 | 49 | 49 | 49 | 1,000 | 490 |
| 2016-11-07 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2016-11-04 | 50 | 50 | 49 | 49 | 8,000 | 490 |
| 2016-11-02 | 50 | 51 | 50 | 51 | 10,000 | 510 |
| 2016-11-01 | 51 | 51 | 50 | 51 | 22,000 | 510 |
| 2016-10-31 | 55 | 55 | 49 | 50 | 156,000 | 500 |
| 2016-10-28 | 56 | 56 | 55 | 55 | 14,000 | 550 |
| 2016-10-27 | 56 | 56 | 56 | 56 | 14,000 | 560 |
| 2016-10-24 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2016-10-21 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2016-10-20 | 56 | 56 | 56 | 56 | 10,000 | 560 |
| 2016-10-13 | 61 | 61 | 61 | 61 | 11,000 | 610 |
| 2016-10-12 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2016-10-11 | 59 | 60 | 57 | 57 | 8,000 | 570 |
| 2016-10-03 | 51 | 59 | 51 | 59 | 31,000 | 590 |
| 2016-09-30 | 56 | 56 | 56 | 56 | 1,000 | 560 |
| 2016-09-27 | 59 | 59 | 57 | 57 | 6,000 | 570 |
| 2016-09-21 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2016-09-16 | 55 | 59 | 55 | 59 | 9,000 | 590 |
| 2016-09-13 | 59 | 59 | 59 | 59 | 11,000 | 590 |
| 2016-09-12 | 56 | 58 | 56 | 58 | 3,000 | 580 |
| 2016-09-06 | 55 | 56 | 55 | 56 | 3,000 | 560 |
| 2016-09-05 | 54 | 55 | 54 | 55 | 10,000 | 550 |
| 2016-09-02 | 57 | 57 | 57 | 57 | 2,000 | 570 |
| 2016-09-01 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2016-08-31 | 56 | 59 | 56 | 59 | 3,000 | 590 |
| 2016-08-30 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2016-08-22 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2016-08-19 | 54 | 55 | 54 | 55 | 4,000 | 550 |
| 2016-08-15 | 60 | 60 | 55 | 55 | 14,000 | 550 |
| 2016-08-12 | 57 | 59 | 57 | 59 | 6,000 | 590 |
| 2016-08-01 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2016-07-29 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2016-07-28 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2016-07-20 | 55 | 55 | 55 | 55 | 1,000 | 550 |
| 2016-07-13 | 60 | 60 | 59 | 59 | 17,000 | 590 |
| 2016-07-12 | 54 | 59 | 54 | 59 | 12,000 | 590 |
| 2016-07-08 | 53 | 53 | 53 | 53 | 1,000 | 530 |
| 2016-07-07 | 52 | 52 | 52 | 52 | 2,000 | 520 |
| 2016-07-06 | 51 | 52 | 51 | 52 | 7,000 | 520 |
| 2016-07-04 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2016-06-28 | 50 | 50 | 50 | 50 | 2,000 | 500 |
| 2016-06-27 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2016-06-24 | 51 | 51 | 50 | 50 | 4,000 | 500 |
| 2016-06-22 | 50 | 52 | 50 | 52 | 4,000 | 520 |
| 2016-06-20 | 50 | 50 | 50 | 50 | 8,000 | 500 |
| 2016-06-13 | 59 | 59 | 59 | 59 | 12,000 | 590 |
| 2016-06-10 | 54 | 57 | 52 | 57 | 6,000 | 570 |
| 2016-06-02 | 53 | 54 | 53 | 54 | 2,000 | 540 |
| 2016-06-01 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2016-05-31 | 53 | 53 | 53 | 53 | 6,000 | 530 |
| 2016-05-30 | 53 | 53 | 53 | 53 | 2,000 | 530 |
| 2016-05-26 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2016-05-25 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2016-05-24 | 51 | 51 | 51 | 51 | 6,000 | 510 |
| 2016-05-19 | 54 | 54 | 54 | 54 | 1,000 | 540 |
| 2016-05-16 | 51 | 56 | 50 | 56 | 10,000 | 560 |
| 2016-05-13 | 60 | 60 | 51 | 55 | 22,000 | 550 |
| 2016-05-12 | 60 | 60 | 60 | 60 | 9,000 | 600 |
| 2016-05-10 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2016-05-06 | 60 | 60 | 60 | 60 | 12,000 | 600 |
| 2016-04-28 | 61 | 61 | 60 | 60 | 14,000 | 600 |
| 2016-04-27 | 60 | 60 | 60 | 60 | 4,000 | 600 |
| 2016-04-26 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2016-04-25 | 60 | 60 | 58 | 58 | 12,000 | 580 |
| 2016-04-22 | 56 | 60 | 56 | 60 | 8,000 | 600 |
| 2016-04-21 | 56 | 60 | 56 | 56 | 4,000 | 560 |
| 2016-04-20 | 58 | 60 | 57 | 57 | 12,000 | 570 |
| 2016-04-19 | 64 | 64 | 53 | 57 | 40,000 | 570 |
| 2016-04-18 | 55 | 64 | 55 | 64 | 23,000 | 640 |
| 2016-04-15 | 49 | 50 | 49 | 50 | 9,000 | 500 |
| 2016-04-14 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2016-04-13 | 53 | 56 | 50 | 50 | 38,000 | 500 |
| 2016-04-12 | 55 | 56 | 49 | 49 | 40,000 | 490 |
| 2016-04-11 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2016-04-08 | 53 | 54 | 53 | 54 | 5,000 | 540 |
| 2016-04-07 | 50 | 51 | 50 | 51 | 2,000 | 510 |
| 2016-04-06 | 49 | 49 | 49 | 49 | 2,000 | 490 |
| 2016-04-05 | 48 | 49 | 48 | 48 | 7,000 | 480 |
| 2016-04-04 | 53 | 55 | 48 | 48 | 5,000 | 480 |
| 2016-04-01 | 52 | 52 | 51 | 51 | 2,000 | 510 |
| 2016-03-31 | 51 | 51 | 51 | 51 | 1,000 | 510 |
| 2016-03-30 | 50 | 50 | 50 | 50 | 1,000 | 500 |
| 2016-03-29 | 50 | 50 | 50 | 50 | 3,000 | 500 |
| 2016-03-28 | 50 | 50 | 50 | 50 | 6,000 | 500 |
| 2016-03-25 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2016-03-24 | 45 | 45 | 45 | 45 | 1,000 | 450 |
| 2016-03-23 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2016-03-17 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2016-03-16 | 48 | 48 | 48 | 48 | 1,000 | 480 |
| 2016-03-15 | 46 | 46 | 46 | 46 | 2,000 | 460 |
| 2016-03-14 | 49 | 52 | 49 | 49 | 27,000 | 490 |
| 2016-03-11 | 47 | 48 | 47 | 48 | 6,000 | 480 |
| 2016-02-26 | 45 | 45 | 45 | 45 | 5,000 | 450 |
| 2016-02-18 | 42 | 45 | 41 | 45 | 17,000 | 450 |
| 2016-02-17 | 44 | 44 | 44 | 44 | 1,000 | 440 |
| 2016-02-16 | 40 | 44 | 40 | 44 | 15,000 | 440 |
| 2016-02-15 | 45 | 45 | 45 | 45 | 20,000 | 450 |
| 2016-02-12 | 40 | 43 | 38 | 43 | 17,000 | 430 |
| 2016-02-10 | 43 | 44 | 43 | 44 | 4,000 | 440 |
| 2016-02-03 | 47 | 47 | 47 | 47 | 4,000 | 470 |
| 2016-02-02 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2016-02-01 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2016-01-29 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2016-01-21 | 43 | 43 | 43 | 43 | 4,000 | 430 |
| 2016-01-18 | 45 | 45 | 44 | 44 | 3,000 | 440 |
| 2016-01-15 | 46 | 46 | 46 | 46 | 1,000 | 460 |
| 2016-01-14 | 45 | 45 | 45 | 45 | 2,000 | 450 |
| 2016-01-13 | 48 | 48 | 48 | 48 | 13,000 | 480 |
| 2016-01-12 | 47 | 47 | 47 | 47 | 3,000 | 470 |
| 2016-01-08 | 45 | 46 | 45 | 46 | 11,000 | 460 |
| 2016-01-04 | 45 | 45 | 45 | 45 | 2,000 | 450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
