3442 (株)MIEコーポレーション の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 96 | 96 | 96 | 96 | 10,000 | 960 |
| 2017-12-28 | 95 | 96 | 94 | 96 | 22,000 | 960 |
| 2017-12-27 | 97 | 97 | 93 | 94 | 79,000 | 940 |
| 2017-12-26 | 99 | 100 | 97 | 97 | 31,000 | 970 |
| 2017-12-25 | 101 | 101 | 99 | 99 | 36,000 | 990 |
| 2017-12-22 | 101 | 102 | 98 | 100 | 49,000 | 1,000 |
| 2017-12-21 | 101 | 104 | 98 | 101 | 30,000 | 1,010 |
| 2017-12-20 | 94 | 115 | 91 | 101 | 184,000 | 1,010 |
| 2017-12-19 | 96 | 96 | 94 | 94 | 9,000 | 940 |
| 2017-12-18 | 96 | 96 | 94 | 96 | 17,000 | 960 |
| 2017-12-15 | 100 | 100 | 94 | 99 | 40,000 | 990 |
| 2017-12-14 | 93 | 99 | 93 | 98 | 53,000 | 980 |
| 2017-12-13 | 95 | 96 | 94 | 94 | 20,000 | 940 |
| 2017-12-12 | 94 | 95 | 94 | 95 | 9,000 | 950 |
| 2017-12-11 | 98 | 100 | 90 | 94 | 78,000 | 940 |
| 2017-12-08 | 96 | 96 | 95 | 95 | 20,000 | 950 |
| 2017-12-07 | 96 | 97 | 95 | 95 | 14,000 | 950 |
| 2017-12-06 | 99 | 99 | 95 | 95 | 14,000 | 950 |
| 2017-12-05 | 98 | 99 | 97 | 99 | 35,000 | 990 |
| 2017-12-04 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2017-12-01 | 99 | 99 | 98 | 99 | 6,000 | 990 |
| 2017-11-30 | 101 | 101 | 99 | 99 | 7,000 | 990 |
| 2017-11-29 | 98 | 99 | 96 | 99 | 21,000 | 990 |
| 2017-11-28 | 98 | 100 | 95 | 96 | 16,000 | 960 |
| 2017-11-27 | 99 | 100 | 97 | 100 | 25,000 | 1,000 |
| 2017-11-24 | 96 | 97 | 95 | 97 | 15,000 | 970 |
| 2017-11-22 | 94 | 95 | 93 | 95 | 16,000 | 950 |
| 2017-11-21 | 95 | 96 | 93 | 93 | 30,000 | 930 |
| 2017-11-20 | 95 | 95 | 93 | 93 | 12,000 | 930 |
| 2017-11-17 | 94 | 95 | 93 | 94 | 12,000 | 940 |
| 2017-11-16 | 93 | 95 | 92 | 93 | 33,000 | 930 |
| 2017-11-15 | 99 | 101 | 95 | 95 | 58,000 | 950 |
| 2017-11-13 | 107 | 114 | 101 | 103 | 112,000 | 1,030 |
| 2017-11-10 | 103 | 103 | 101 | 103 | 28,000 | 1,030 |
| 2017-11-09 | 100 | 105 | 99 | 102 | 117,000 | 1,020 |
| 2017-11-08 | 97 | 99 | 96 | 99 | 16,000 | 990 |
| 2017-11-07 | 102 | 102 | 97 | 97 | 52,000 | 970 |
| 2017-11-06 | 98 | 102 | 97 | 102 | 61,000 | 1,020 |
| 2017-11-02 | 96 | 100 | 94 | 99 | 88,000 | 990 |
| 2017-11-01 | 99 | 99 | 94 | 96 | 47,000 | 960 |
| 2017-10-31 | 99 | 99 | 97 | 99 | 32,000 | 990 |
| 2017-10-30 | 101 | 101 | 97 | 100 | 68,000 | 1,000 |
| 2017-10-27 | 103 | 103 | 99 | 100 | 92,000 | 1,000 |
| 2017-10-26 | 115 | 117 | 103 | 106 | 198,000 | 1,060 |
| 2017-10-25 | 126 | 128 | 111 | 116 | 260,000 | 1,160 |
| 2017-10-24 | 120 | 134 | 109 | 121 | 878,000 | 1,210 |
| 2017-10-23 | 119 | 138 | 103 | 105 | 1,069,000 | 1,050 |
| 2017-10-20 | 88 | 117 | 88 | 114 | 1,900,000 | 1,140 |
| 2017-10-19 | 86 | 87 | 86 | 87 | 4,000 | 870 |
| 2017-10-18 | 85 | 87 | 85 | 87 | 22,000 | 870 |
| 2017-10-17 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2017-10-16 | 86 | 87 | 85 | 85 | 8,000 | 850 |
| 2017-10-13 | 82 | 85 | 82 | 85 | 19,000 | 850 |
| 2017-10-12 | 81 | 82 | 81 | 82 | 20,000 | 820 |
| 2017-10-11 | 81 | 82 | 81 | 82 | 19,000 | 820 |
| 2017-10-10 | 82 | 82 | 82 | 82 | 9,000 | 820 |
| 2017-10-06 | 82 | 83 | 82 | 83 | 2,000 | 830 |
| 2017-10-04 | 83 | 83 | 81 | 82 | 18,000 | 820 |
| 2017-10-03 | 84 | 84 | 82 | 83 | 41,000 | 830 |
| 2017-10-02 | 84 | 84 | 83 | 84 | 5,000 | 840 |
| 2017-09-29 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2017-09-28 | 84 | 85 | 84 | 85 | 13,000 | 850 |
| 2017-09-26 | 85 | 85 | 84 | 84 | 5,000 | 840 |
| 2017-09-25 | 84 | 85 | 84 | 85 | 3,000 | 850 |
| 2017-09-22 | 87 | 87 | 83 | 85 | 14,000 | 850 |
| 2017-09-21 | 86 | 87 | 85 | 86 | 10,000 | 860 |
| 2017-09-20 | 88 | 88 | 87 | 87 | 7,000 | 870 |
| 2017-09-19 | 85 | 87 | 85 | 87 | 16,000 | 870 |
| 2017-09-15 | 82 | 84 | 82 | 84 | 18,000 | 840 |
| 2017-09-14 | 82 | 82 | 81 | 81 | 5,000 | 810 |
| 2017-09-13 | 82 | 83 | 81 | 81 | 39,000 | 810 |
| 2017-09-12 | 82 | 82 | 81 | 82 | 9,000 | 820 |
| 2017-09-11 | 82 | 82 | 81 | 81 | 2,000 | 810 |
| 2017-09-08 | 82 | 82 | 81 | 82 | 5,000 | 820 |
| 2017-09-07 | 81 | 82 | 81 | 82 | 12,000 | 820 |
| 2017-09-06 | 81 | 81 | 81 | 81 | 9,000 | 810 |
| 2017-09-05 | 86 | 86 | 82 | 82 | 26,000 | 820 |
| 2017-09-04 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2017-09-01 | 86 | 86 | 86 | 86 | 4,000 | 860 |
| 2017-08-31 | 86 | 86 | 86 | 86 | 6,000 | 860 |
| 2017-08-30 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2017-08-29 | 86 | 86 | 84 | 85 | 8,000 | 850 |
| 2017-08-28 | 85 | 86 | 85 | 86 | 12,000 | 860 |
| 2017-08-25 | 84 | 85 | 83 | 85 | 19,000 | 850 |
| 2017-08-24 | 86 | 86 | 86 | 86 | 1,000 | 860 |
| 2017-08-23 | 87 | 87 | 85 | 85 | 8,000 | 850 |
| 2017-08-22 | 86 | 87 | 85 | 86 | 4,000 | 860 |
| 2017-08-21 | 86 | 87 | 84 | 86 | 17,000 | 860 |
| 2017-08-18 | 88 | 89 | 86 | 87 | 13,000 | 870 |
| 2017-08-17 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2017-08-16 | 88 | 89 | 88 | 89 | 8,000 | 890 |
| 2017-08-15 | 88 | 90 | 88 | 88 | 12,000 | 880 |
| 2017-08-14 | 92 | 92 | 92 | 92 | 8,000 | 920 |
| 2017-08-10 | 91 | 92 | 90 | 91 | 24,000 | 910 |
| 2017-08-09 | 92 | 92 | 90 | 91 | 6,000 | 910 |
| 2017-08-08 | 91 | 91 | 90 | 91 | 14,000 | 910 |
| 2017-08-07 | 87 | 91 | 87 | 91 | 19,000 | 910 |
| 2017-08-04 | 89 | 89 | 88 | 88 | 14,000 | 880 |
| 2017-08-03 | 88 | 90 | 87 | 89 | 13,000 | 890 |
| 2017-08-02 | 86 | 87 | 86 | 87 | 10,000 | 870 |
| 2017-08-01 | 84 | 87 | 84 | 87 | 27,000 | 870 |
| 2017-07-31 | 87 | 88 | 86 | 87 | 35,000 | 870 |
| 2017-07-28 | 94 | 95 | 90 | 90 | 43,000 | 900 |
| 2017-07-27 | 92 | 95 | 90 | 95 | 49,000 | 950 |
| 2017-07-26 | 91 | 92 | 90 | 92 | 21,000 | 920 |
| 2017-07-25 | 90 | 93 | 90 | 92 | 46,000 | 920 |
| 2017-07-24 | 90 | 91 | 88 | 90 | 47,000 | 900 |
| 2017-07-21 | 86 | 88 | 84 | 87 | 89,000 | 870 |
| 2017-07-20 | 85 | 86 | 84 | 85 | 15,000 | 850 |
| 2017-07-19 | 86 | 86 | 84 | 84 | 15,000 | 840 |
| 2017-07-18 | 87 | 87 | 86 | 86 | 19,000 | 860 |
| 2017-07-14 | 86 | 89 | 85 | 87 | 62,000 | 870 |
| 2017-07-13 | 83 | 86 | 83 | 86 | 68,000 | 860 |
| 2017-07-12 | 83 | 83 | 83 | 83 | 4,000 | 830 |
| 2017-07-11 | 84 | 84 | 84 | 84 | 7,000 | 840 |
| 2017-07-10 | 82 | 84 | 82 | 84 | 23,000 | 840 |
| 2017-07-06 | 80 | 82 | 80 | 82 | 25,000 | 820 |
| 2017-07-05 | 79 | 82 | 79 | 82 | 21,000 | 820 |
| 2017-07-04 | 80 | 80 | 79 | 79 | 14,000 | 790 |
| 2017-07-03 | 80 | 81 | 80 | 80 | 18,000 | 800 |
| 2017-06-30 | 83 | 83 | 79 | 80 | 43,000 | 800 |
| 2017-06-29 | 81 | 82 | 81 | 82 | 11,000 | 820 |
| 2017-06-28 | 81 | 82 | 81 | 81 | 26,000 | 810 |
| 2017-06-27 | 81 | 83 | 80 | 82 | 17,000 | 820 |
| 2017-06-26 | 79 | 82 | 79 | 81 | 15,000 | 810 |
| 2017-06-23 | 80 | 80 | 80 | 80 | 9,000 | 800 |
| 2017-06-22 | 82 | 82 | 80 | 80 | 25,000 | 800 |
| 2017-06-21 | 82 | 82 | 80 | 82 | 16,000 | 820 |
| 2017-06-20 | 79 | 81 | 78 | 80 | 74,000 | 800 |
| 2017-06-19 | 82 | 83 | 82 | 83 | 11,000 | 830 |
| 2017-06-16 | 81 | 83 | 81 | 82 | 33,000 | 820 |
| 2017-06-15 | 84 | 85 | 83 | 84 | 21,000 | 840 |
| 2017-06-14 | 85 | 86 | 84 | 85 | 16,000 | 850 |
| 2017-06-13 | 86 | 86 | 84 | 84 | 29,000 | 840 |
| 2017-06-12 | 85 | 86 | 85 | 85 | 9,000 | 850 |
| 2017-06-09 | 86 | 86 | 86 | 86 | 8,000 | 860 |
| 2017-06-08 | 86 | 86 | 85 | 86 | 16,000 | 860 |
| 2017-06-07 | 87 | 87 | 86 | 86 | 16,000 | 860 |
| 2017-06-06 | 88 | 88 | 88 | 88 | 7,000 | 880 |
| 2017-06-05 | 90 | 90 | 88 | 88 | 36,000 | 880 |
| 2017-06-02 | 89 | 91 | 88 | 89 | 57,000 | 890 |
| 2017-06-01 | 89 | 90 | 87 | 89 | 44,000 | 890 |
| 2017-05-31 | 86 | 90 | 85 | 90 | 104,000 | 900 |
| 2017-05-30 | 86 | 86 | 85 | 85 | 19,000 | 850 |
| 2017-05-29 | 86 | 86 | 85 | 85 | 26,000 | 850 |
| 2017-05-26 | 85 | 86 | 85 | 86 | 29,000 | 860 |
| 2017-05-25 | 87 | 88 | 84 | 85 | 124,000 | 850 |
| 2017-05-24 | 90 | 90 | 86 | 88 | 85,000 | 880 |
| 2017-05-23 | 89 | 89 | 86 | 89 | 47,000 | 890 |
| 2017-05-22 | 90 | 90 | 89 | 89 | 41,000 | 890 |
| 2017-05-19 | 90 | 90 | 89 | 89 | 21,000 | 890 |
| 2017-05-18 | 88 | 92 | 86 | 90 | 91,000 | 900 |
| 2017-05-17 | 92 | 92 | 87 | 90 | 137,000 | 900 |
| 2017-05-16 | 95 | 95 | 90 | 93 | 125,000 | 930 |
| 2017-05-15 | 102 | 102 | 93 | 95 | 352,000 | 950 |
| 2017-05-12 | 116 | 118 | 111 | 112 | 97,000 | 1,120 |
| 2017-05-11 | 110 | 118 | 107 | 116 | 109,000 | 1,160 |
| 2017-05-10 | 102 | 113 | 101 | 108 | 156,000 | 1,080 |
| 2017-05-09 | 102 | 104 | 100 | 101 | 53,000 | 1,010 |
| 2017-05-08 | 102 | 106 | 100 | 101 | 72,000 | 1,010 |
| 2017-05-02 | 101 | 103 | 97 | 100 | 99,000 | 1,000 |
| 2017-05-01 | 106 | 107 | 104 | 104 | 40,000 | 1,040 |
| 2017-04-28 | 106 | 106 | 103 | 106 | 110,000 | 1,060 |
| 2017-04-27 | 109 | 112 | 105 | 106 | 130,000 | 1,060 |
| 2017-04-26 | 104 | 119 | 103 | 111 | 157,000 | 1,110 |
| 2017-04-25 | 107 | 108 | 103 | 103 | 191,000 | 1,030 |
| 2017-04-24 | 123 | 123 | 109 | 112 | 206,000 | 1,120 |
| 2017-04-21 | 111 | 123 | 105 | 120 | 345,000 | 1,200 |
| 2017-04-20 | 113 | 124 | 101 | 111 | 439,000 | 1,110 |
| 2017-04-19 | 108 | 138 | 105 | 115 | 1,005,000 | 1,150 |
| 2017-04-18 | 75 | 103 | 75 | 103 | 826,000 | 1,030 |
| 2017-04-17 | 73 | 74 | 70 | 73 | 77,000 | 730 |
| 2017-04-14 | 73 | 74 | 70 | 73 | 39,000 | 730 |
| 2017-04-13 | 73 | 74 | 70 | 73 | 54,000 | 730 |
| 2017-04-12 | 78 | 78 | 71 | 72 | 216,000 | 720 |
| 2017-04-11 | 81 | 81 | 74 | 77 | 178,000 | 770 |
| 2017-04-10 | 93 | 93 | 80 | 80 | 241,000 | 800 |
| 2017-04-07 | 101 | 110 | 86 | 88 | 549,000 | 880 |
| 2017-04-06 | 83 | 111 | 83 | 111 | 923,000 | 1,110 |
| 2017-04-05 | 72 | 95 | 70 | 81 | 249,000 | 810 |
| 2017-04-04 | 71 | 73 | 65 | 72 | 78,000 | 720 |
| 2017-04-03 | 69 | 74 | 69 | 70 | 85,000 | 700 |
| 2017-03-31 | 65 | 67 | 65 | 66 | 20,000 | 660 |
| 2017-03-30 | 68 | 68 | 64 | 66 | 37,000 | 660 |
| 2017-03-29 | 75 | 75 | 68 | 68 | 39,000 | 680 |
| 2017-03-28 | 72 | 75 | 65 | 75 | 105,000 | 750 |
| 2017-03-27 | 60 | 82 | 60 | 73 | 181,000 | 730 |
| 2017-03-24 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2017-03-23 | 60 | 61 | 60 | 61 | 5,000 | 610 |
| 2017-03-22 | 63 | 64 | 62 | 62 | 10,000 | 620 |
| 2017-03-21 | 63 | 66 | 63 | 64 | 21,000 | 640 |
| 2017-03-17 | 62 | 64 | 62 | 62 | 20,000 | 620 |
| 2017-03-16 | 61 | 61 | 60 | 60 | 4,000 | 600 |
| 2017-03-14 | 61 | 62 | 61 | 62 | 5,000 | 620 |
| 2017-03-13 | 63 | 63 | 61 | 61 | 12,000 | 610 |
| 2017-03-10 | 63 | 63 | 62 | 63 | 14,000 | 630 |
| 2017-03-09 | 61 | 62 | 61 | 62 | 4,000 | 620 |
| 2017-03-08 | 60 | 61 | 60 | 61 | 5,000 | 610 |
| 2017-03-07 | 59 | 60 | 59 | 60 | 15,000 | 600 |
| 2017-03-06 | 62 | 62 | 61 | 61 | 7,000 | 610 |
| 2017-03-03 | 61 | 62 | 61 | 62 | 21,000 | 620 |
| 2017-03-02 | 61 | 61 | 60 | 61 | 15,000 | 610 |
| 2017-03-01 | 62 | 62 | 62 | 62 | 2,000 | 620 |
| 2017-02-28 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2017-02-27 | 63 | 64 | 61 | 61 | 15,000 | 610 |
| 2017-02-24 | 63 | 63 | 61 | 63 | 6,000 | 630 |
| 2017-02-23 | 64 | 64 | 62 | 63 | 13,000 | 630 |
| 2017-02-22 | 63 | 64 | 61 | 64 | 16,000 | 640 |
| 2017-02-21 | 63 | 65 | 62 | 63 | 57,000 | 630 |
| 2017-02-20 | 60 | 67 | 59 | 61 | 29,000 | 610 |
| 2017-02-17 | 60 | 61 | 59 | 61 | 17,000 | 610 |
| 2017-02-16 | 59 | 59 | 59 | 59 | 12,000 | 590 |
| 2017-02-15 | 57 | 60 | 57 | 58 | 22,000 | 580 |
| 2017-02-14 | 58 | 58 | 56 | 57 | 26,000 | 570 |
| 2017-02-13 | 60 | 60 | 57 | 57 | 20,000 | 570 |
| 2017-02-10 | 58 | 58 | 54 | 58 | 80,000 | 580 |
| 2017-02-09 | 57 | 69 | 55 | 57 | 279,000 | 570 |
| 2017-02-08 | 55 | 55 | 55 | 55 | 11,000 | 550 |
| 2017-02-07 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2017-02-03 | 54 | 55 | 54 | 55 | 20,000 | 550 |
| 2017-02-02 | 53 | 54 | 53 | 54 | 5,000 | 540 |
| 2017-02-01 | 52 | 53 | 52 | 53 | 22,000 | 530 |
| 2017-01-31 | 53 | 53 | 53 | 53 | 4,000 | 530 |
| 2017-01-30 | 55 | 55 | 55 | 55 | 3,000 | 550 |
| 2017-01-27 | 54 | 54 | 54 | 54 | 3,000 | 540 |
| 2017-01-26 | 54 | 54 | 53 | 53 | 11,000 | 530 |
| 2017-01-25 | 54 | 55 | 53 | 53 | 7,000 | 530 |
| 2017-01-24 | 55 | 55 | 53 | 53 | 9,000 | 530 |
| 2017-01-23 | 55 | 55 | 55 | 55 | 2,000 | 550 |
| 2017-01-20 | 54 | 55 | 54 | 55 | 11,000 | 550 |
| 2017-01-19 | 52 | 54 | 51 | 54 | 22,000 | 540 |
| 2017-01-18 | 51 | 51 | 51 | 51 | 7,000 | 510 |
| 2017-01-16 | 54 | 55 | 51 | 51 | 23,000 | 510 |
| 2017-01-13 | 55 | 55 | 53 | 53 | 13,000 | 530 |
| 2017-01-12 | 53 | 54 | 53 | 54 | 6,000 | 540 |
| 2017-01-11 | 55 | 55 | 53 | 53 | 5,000 | 530 |
| 2017-01-10 | 54 | 55 | 54 | 55 | 6,000 | 550 |
| 2017-01-05 | 53 | 53 | 53 | 53 | 3,000 | 530 |
| 2017-01-04 | 52 | 53 | 52 | 53 | 4,000 | 530 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
