3442 (株)MIEコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 762 | - | 762 |
| 2022-12-29 | - | - | - | 762 | - | 762 |
| 2022-12-28 | 762 | 762 | 762 | 762 | 100 | 762 |
| 2022-12-27 | 799 | 799 | 799 | 799 | 500 | 799 |
| 2022-12-26 | 799 | 799 | 799 | 799 | 400 | 799 |
| 2022-12-23 | - | - | - | 766 | - | 766 |
| 2022-12-22 | - | - | - | 766 | - | 766 |
| 2022-12-21 | 781 | 781 | 766 | 766 | 700 | 766 |
| 2022-12-20 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2022-12-19 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2022-12-16 | 808 | 808 | 808 | 808 | 500 | 808 |
| 2022-12-15 | 800 | 808 | 800 | 808 | 600 | 808 |
| 2022-12-14 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2022-12-13 | 809 | 809 | 809 | 809 | 900 | 809 |
| 2022-12-12 | 772 | 800 | 772 | 779 | 1,000 | 779 |
| 2022-12-09 | 767 | 767 | 767 | 767 | 300 | 767 |
| 2022-12-08 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2022-12-07 | - | - | - | 760 | - | 760 |
| 2022-12-06 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2022-12-05 | - | - | - | 760 | - | 760 |
| 2022-12-02 | - | - | - | 760 | - | 760 |
| 2022-12-01 | - | - | - | 760 | - | 760 |
| 2022-11-30 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2022-11-29 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-11-28 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2022-11-25 | 758 | 758 | 758 | 758 | 100 | 758 |
| 2022-11-24 | - | - | - | 758 | - | 758 |
| 2022-11-22 | 754 | 758 | 754 | 758 | 200 | 758 |
| 2022-11-21 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2022-11-18 | 760 | 760 | 751 | 751 | 200 | 751 |
| 2022-11-17 | 766 | 777 | 750 | 777 | 500 | 777 |
| 2022-11-16 | 786 | 786 | 782 | 782 | 200 | 782 |
| 2022-11-15 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2022-11-14 | 757 | 757 | 727 | 727 | 1,000 | 727 |
| 2022-11-11 | 752 | 752 | 735 | 750 | 1,000 | 750 |
| 2022-11-10 | 749 | 750 | 749 | 750 | 500 | 750 |
| 2022-11-09 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2022-11-08 | - | - | - | 757 | - | 757 |
| 2022-11-07 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2022-11-04 | - | - | - | 750 | - | 750 |
| 2022-11-02 | 758 | 758 | 750 | 750 | 900 | 750 |
| 2022-11-01 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-10-31 | 736 | 736 | 736 | 736 | 300 | 736 |
| 2022-10-28 | 744 | 744 | 737 | 737 | 400 | 737 |
| 2022-10-27 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2022-10-26 | - | - | - | 720 | - | 720 |
| 2022-10-25 | - | - | - | 720 | - | 720 |
| 2022-10-24 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2022-10-21 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2022-10-20 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-10-19 | - | - | - | 738 | - | 738 |
| 2022-10-18 | - | - | - | 738 | - | 738 |
| 2022-10-17 | 738 | 738 | 738 | 738 | 100 | 738 |
| 2022-10-14 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2022-10-13 | 738 | 739 | 737 | 739 | 1,200 | 739 |
| 2022-10-12 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2022-10-11 | 720 | 720 | 720 | 720 | 400 | 720 |
| 2022-10-07 | 724 | 727 | 724 | 727 | 200 | 727 |
| 2022-10-06 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2022-10-05 | - | - | - | 730 | - | 730 |
| 2022-10-04 | 727 | 730 | 727 | 730 | 300 | 730 |
| 2022-10-03 | 728 | 728 | 727 | 727 | 200 | 727 |
| 2022-09-30 | 724 | 724 | 724 | 724 | 100 | 724 |
| 2022-09-29 | 729 | 729 | 729 | 729 | 200 | 729 |
| 2022-09-28 | - | - | - | 715 | - | 715 |
| 2022-09-27 | 715 | 715 | 715 | 715 | 300 | 715 |
| 2022-09-26 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2022-09-22 | - | - | - | 740 | - | 740 |
| 2022-09-21 | - | - | - | 740 | - | 740 |
| 2022-09-20 | - | - | - | 740 | - | 740 |
| 2022-09-16 | - | - | - | 740 | - | 740 |
| 2022-09-15 | - | - | - | 740 | - | 740 |
| 2022-09-14 | - | - | - | 740 | - | 740 |
| 2022-09-13 | 740 | 740 | 740 | 740 | 900 | 740 |
| 2022-09-12 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2022-09-09 | 718 | 718 | 718 | 718 | 100 | 718 |
| 2022-09-08 | 716 | 716 | 714 | 714 | 300 | 714 |
| 2022-09-07 | - | - | - | 713 | - | 713 |
| 2022-09-06 | - | - | - | 713 | - | 713 |
| 2022-09-05 | 713 | 713 | 713 | 713 | 100 | 713 |
| 2022-09-02 | - | - | - | 715 | - | 715 |
| 2022-09-01 | - | - | - | 715 | - | 715 |
| 2022-08-31 | - | - | - | 715 | - | 715 |
| 2022-08-30 | 721 | 721 | 715 | 715 | 700 | 715 |
| 2022-08-29 | - | - | - | 725 | - | 725 |
| 2022-08-26 | 726 | 726 | 725 | 725 | 200 | 725 |
| 2022-08-25 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2022-08-24 | 726 | 726 | 722 | 722 | 500 | 722 |
| 2022-08-23 | 721 | 738 | 721 | 738 | 500 | 738 |
| 2022-08-22 | - | - | - | 738 | - | 738 |
| 2022-08-19 | 725 | 738 | 725 | 738 | 1,400 | 738 |
| 2022-08-18 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2022-08-17 | 722 | 723 | 722 | 723 | 200 | 723 |
| 2022-08-16 | 750 | 750 | 729 | 729 | 200 | 729 |
| 2022-08-15 | 750 | 750 | 748 | 750 | 1,400 | 750 |
| 2022-08-12 | 718 | 750 | 698 | 720 | 6,800 | 720 |
| 2022-08-10 | 697 | 709 | 697 | 709 | 1,200 | 709 |
| 2022-08-09 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2022-08-08 | 691 | 691 | 691 | 691 | 100 | 691 |
| 2022-08-05 | - | - | - | 681 | - | 681 |
| 2022-08-04 | - | - | - | 681 | - | 681 |
| 2022-08-03 | 680 | 681 | 680 | 681 | 700 | 681 |
| 2022-08-02 | - | - | - | 706 | - | 706 |
| 2022-08-01 | 706 | 706 | 706 | 706 | 600 | 706 |
| 2022-07-29 | - | - | - | 699 | - | 699 |
| 2022-07-28 | - | - | - | 699 | - | 699 |
| 2022-07-27 | 699 | 699 | 699 | 699 | 500 | 699 |
| 2022-07-26 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2022-07-25 | - | - | - | 684 | - | 684 |
| 2022-07-22 | - | - | - | 684 | - | 684 |
| 2022-07-21 | - | - | - | 684 | - | 684 |
| 2022-07-20 | - | - | - | 684 | - | 684 |
| 2022-07-19 | - | - | - | 684 | - | 684 |
| 2022-07-15 | 684 | 684 | 684 | 684 | 100 | 684 |
| 2022-07-14 | - | - | - | 709 | - | 709 |
| 2022-07-13 | 709 | 709 | 709 | 709 | 900 | 709 |
| 2022-07-12 | - | - | - | 698 | - | 698 |
| 2022-07-11 | 700 | 700 | 698 | 698 | 800 | 698 |
| 2022-07-08 | 690 | 700 | 690 | 700 | 400 | 700 |
| 2022-07-07 | - | - | - | 675 | - | 675 |
| 2022-07-06 | - | - | - | 675 | - | 675 |
| 2022-07-05 | - | - | - | 675 | - | 675 |
| 2022-07-04 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2022-07-01 | - | - | - | 665 | - | 665 |
| 2022-06-30 | - | - | - | 665 | - | 665 |
| 2022-06-29 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2022-06-28 | - | - | - | 665 | - | 665 |
| 2022-06-27 | - | - | - | 665 | - | 665 |
| 2022-06-24 | - | - | - | 665 | - | 665 |
| 2022-06-23 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2022-06-22 | - | - | - | 675 | - | 675 |
| 2022-06-21 | - | - | - | 675 | - | 675 |
| 2022-06-20 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2022-06-17 | - | - | - | 678 | - | 678 |
| 2022-06-16 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2022-06-15 | - | - | - | 730 | - | 730 |
| 2022-06-14 | - | - | - | 730 | - | 730 |
| 2022-06-13 | 730 | 730 | 730 | 730 | 900 | 730 |
| 2022-06-10 | 690 | 690 | 690 | 690 | 100 | 690 |
| 2022-06-09 | 700 | 700 | 690 | 690 | 1,100 | 690 |
| 2022-06-08 | - | - | - | 700 | - | 700 |
| 2022-06-07 | - | - | - | 700 | - | 700 |
| 2022-06-06 | - | - | - | 700 | - | 700 |
| 2022-06-03 | - | - | - | 700 | - | 700 |
| 2022-06-02 | - | - | - | 700 | - | 700 |
| 2022-06-01 | - | - | - | 700 | - | 700 |
| 2022-05-31 | - | - | - | 700 | - | 700 |
| 2022-05-30 | - | - | - | 700 | - | 700 |
| 2022-05-27 | 714 | 714 | 700 | 700 | 1,200 | 700 |
| 2022-05-26 | - | - | - | 714 | - | 714 |
| 2022-05-25 | - | - | - | 714 | - | 714 |
| 2022-05-24 | - | - | - | 714 | - | 714 |
| 2022-05-23 | - | - | - | 714 | - | 714 |
| 2022-05-20 | - | - | - | 714 | - | 714 |
| 2022-05-19 | - | - | - | 714 | - | 714 |
| 2022-05-18 | 714 | 714 | 714 | 714 | 300 | 714 |
| 2022-05-17 | - | - | - | 714 | - | 714 |
| 2022-05-16 | - | - | - | 714 | - | 714 |
| 2022-05-13 | 714 | 714 | 714 | 714 | 900 | 714 |
| 2022-05-12 | 692 | 714 | 692 | 714 | 200 | 714 |
| 2022-05-11 | - | - | - | 686 | - | 686 |
| 2022-05-10 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2022-05-09 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-05-06 | - | - | - | 689 | - | 689 |
| 2022-05-02 | - | - | - | 689 | - | 689 |
| 2022-04-28 | 689 | 689 | 689 | 689 | 500 | 689 |
| 2022-04-27 | 689 | 689 | 689 | 689 | 100 | 689 |
| 2022-04-26 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2022-04-25 | 671 | 671 | 670 | 670 | 200 | 670 |
| 2022-04-22 | - | - | - | 681 | - | 681 |
| 2022-04-21 | - | - | - | 681 | - | 681 |
| 2022-04-20 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2022-04-19 | - | - | - | 670 | - | 670 |
| 2022-04-18 | - | - | - | 670 | - | 670 |
| 2022-04-15 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2022-04-14 | - | - | - | 695 | - | 695 |
| 2022-04-13 | 691 | 695 | 691 | 695 | 1,000 | 695 |
| 2022-04-12 | 690 | 691 | 690 | 691 | 300 | 691 |
| 2022-04-11 | - | - | - | 681 | - | 681 |
| 2022-04-08 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2022-04-07 | 681 | 681 | 681 | 681 | 100 | 681 |
| 2022-04-06 | - | - | - | 665 | - | 665 |
| 2022-04-05 | - | - | - | 665 | - | 665 |
| 2022-04-04 | - | - | - | 665 | - | 665 |
| 2022-04-01 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2022-03-31 | - | - | - | 700 | - | 700 |
| 2022-03-30 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-03-29 | - | - | - | 700 | - | 700 |
| 2022-03-28 | - | - | - | 700 | - | 700 |
| 2022-03-25 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2022-03-24 | - | - | - | 700 | - | 700 |
| 2022-03-23 | - | - | - | 700 | - | 700 |
| 2022-03-22 | - | - | - | 700 | - | 700 |
| 2022-03-18 | - | - | - | 700 | - | 700 |
| 2022-03-17 | - | - | - | 700 | - | 700 |
| 2022-03-16 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2022-03-15 | - | - | - | 703 | - | 703 |
| 2022-03-14 | 703 | 703 | 703 | 703 | 900 | 703 |
| 2022-03-11 | - | - | - | 673 | - | 673 |
| 2022-03-10 | 672 | 673 | 672 | 673 | 200 | 673 |
| 2022-03-09 | 660 | 660 | 660 | 660 | 100 | 660 |
| 2022-03-08 | - | - | - | 646 | - | 646 |
| 2022-03-07 | - | - | - | 646 | - | 646 |
| 2022-03-04 | - | - | - | 646 | - | 646 |
| 2022-03-03 | - | - | - | 646 | - | 646 |
| 2022-03-02 | - | - | - | 646 | - | 646 |
| 2022-03-01 | 646 | 646 | 646 | 646 | 100 | 646 |
| 2022-02-28 | 659 | 659 | 658 | 658 | 400 | 658 |
| 2022-02-25 | - | - | - | 658 | - | 658 |
| 2022-02-24 | - | - | - | 658 | - | 658 |
| 2022-02-22 | - | - | - | 658 | - | 658 |
| 2022-02-21 | - | - | - | 658 | - | 658 |
| 2022-02-18 | 648 | 658 | 648 | 658 | 300 | 658 |
| 2022-02-17 | - | - | - | 666 | - | 666 |
| 2022-02-16 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2022-02-15 | 665 | 665 | 646 | 646 | 700 | 646 |
| 2022-02-14 | 693 | 693 | 663 | 683 | 1,300 | 683 |
| 2022-02-10 | 663 | 673 | 663 | 673 | 200 | 673 |
| 2022-02-09 | 673 | 673 | 673 | 673 | 200 | 673 |
| 2022-02-08 | 658 | 658 | 658 | 658 | 100 | 658 |
| 2022-02-07 | 663 | 663 | 663 | 663 | 100 | 663 |
| 2022-02-04 | - | - | - | 630 | - | 630 |
| 2022-02-03 | - | - | - | 630 | - | 630 |
| 2022-02-02 | - | - | - | 630 | - | 630 |
| 2022-02-01 | - | - | - | 630 | - | 630 |
| 2022-01-31 | 630 | 630 | 630 | 630 | 1,100 | 630 |
| 2022-01-28 | 668 | 668 | 629 | 629 | 700 | 629 |
| 2022-01-27 | 686 | 686 | 681 | 683 | 900 | 683 |
| 2022-01-26 | 685 | 685 | 685 | 685 | 100 | 685 |
| 2022-01-25 | 684 | 684 | 684 | 684 | 200 | 684 |
| 2022-01-24 | - | - | - | 695 | - | 695 |
| 2022-01-21 | - | - | - | 695 | - | 695 |
| 2022-01-20 | - | - | - | 695 | - | 695 |
| 2022-01-19 | - | - | - | 695 | - | 695 |
| 2022-01-18 | - | - | - | 695 | - | 695 |
| 2022-01-17 | - | - | - | 695 | - | 695 |
| 2022-01-14 | - | - | - | 695 | - | 695 |
| 2022-01-13 | 695 | 695 | 695 | 695 | 900 | 695 |
| 2022-01-12 | 690 | 695 | 690 | 695 | 700 | 695 |
| 2022-01-11 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2022-01-07 | - | - | - | 674 | - | 674 |
| 2022-01-06 | 684 | 684 | 674 | 674 | 200 | 674 |
| 2022-01-05 | - | - | - | 692 | - | 692 |
| 2022-01-04 | - | - | - | 692 | - | 692 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
