3442 (株)MIEコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	986	986	986	986	200	986
2023-12-28	979	979	979	979	100	979
2023-12-27	980	980	979	979	500	979
2023-12-26	980	980	979	979	1,300	979
2023-12-25	979	980	979	980	1,500	980
2023-12-22	928	970	928	968	3,500	968
2023-12-21	927	928	926	928	1,900	928
2023-12-20	923	923	923	923	100	923
2023-12-19	935	935	903	915	2,100	915
2023-12-18	939	939	935	935	1,300	935
2023-12-15	915	924	915	924	600	924
2023-12-14	948	948	925	925	2,700	925
2023-12-13	933	933	933	933	1,700	933
2023-12-12	924	925	924	925	200	925
2023-12-11	930	930	928	928	1,200	928
2023-12-08	930	930	930	930	1,000	930
2023-12-07	920	920	913	913	1,600	913
2023-12-06	929	930	929	930	1,300	930
2023-12-05	932	932	932	932	100	932
2023-12-04	938	938	937	937	200	937
2023-12-01	913	913	913	913	800	913
2023-11-30	910	910	910	910	900	910
2023-11-29	903	903	903	903	300	903
2023-11-28	910	910	910	910	500	910
2023-11-27	915	915	910	910	300	910
2023-11-24	-	-	-	900	-	900
2023-11-22	900	900	900	900	2,000	900
2023-11-21	937	937	898	898	1,400	898
2023-11-20	-	-	-	935	-	935
2023-11-17	911	935	911	935	1,000	935
2023-11-16	910	916	910	916	300	916
2023-11-15	901	901	901	901	400	901
2023-11-14	-	-	-	930	-	930
2023-11-13	931	931	930	930	1,000	930
2023-11-10	917	930	917	930	400	930
2023-11-09	930	930	917	917	700	917
2023-11-08	963	966	911	915	3,500	915
2023-11-07	895	932	895	932	1,000	932
2023-11-06	885	895	885	895	200	895
2023-11-02	-	-	-	930	-	930
2023-11-01	-	-	-	930	-	930
2023-10-31	930	930	930	930	400	930
2023-10-30	930	930	930	930	100	930
2023-10-27	-	-	-	885	-	885
2023-10-26	-	-	-	885	-	885
2023-10-25	885	885	885	885	100	885
2023-10-24	-	-	-	881	-	881
2023-10-23	-	-	-	881	-	881
2023-10-20	885	885	881	881	300	881
2023-10-19	-	-	-	905	-	905
2023-10-18	890	905	890	905	200	905
2023-10-17	-	-	-	920	-	920
2023-10-16	920	920	920	920	100	920
2023-10-13	919	919	919	919	700	919
2023-10-12	910	910	910	910	100	910
2023-10-11	906	906	905	905	300	905
2023-10-10	900	900	900	900	100	900
2023-10-06	-	-	-	900	-	900
2023-10-05	900	900	900	900	200	900
2023-10-04	-	-	-	900	-	900
2023-10-03	910	910	900	900	200	900
2023-10-02	910	910	910	910	100	910
2023-09-29	900	900	900	900	100	900
2023-09-28	-	-	-	920	-	920
2023-09-27	920	920	920	920	300	920
2023-09-26	-	-	-	920	-	920
2023-09-25	920	920	920	920	200	920
2023-09-22	-	-	-	890	-	890
2023-09-21	896	896	890	890	300	890
2023-09-20	910	910	910	910	100	910
2023-09-19	-	-	-	900	-	900
2023-09-15	-	-	-	900	-	900
2023-09-14	925	925	900	900	400	900
2023-09-13	937	940	937	940	2,200	940
2023-09-12	927	940	927	940	1,300	940
2023-09-11	921	921	920	920	700	920
2023-09-08	940	950	930	930	1,900	930
2023-09-07	948	950	920	920	500	920
2023-09-06	-	-	-	888	-	888
2023-09-05	888	888	888	888	200	888
2023-09-04	-	-	-	860	-	860
2023-09-01	-	-	-	860	-	860
2023-08-31	-	-	-	860	-	860
2023-08-30	860	860	860	860	200	860
2023-08-29	860	860	860	860	300	860
2023-08-28	855	855	855	855	300	855
2023-08-25	865	865	865	865	300	865
2023-08-24	865	865	865	865	100	865
2023-08-23	-	-	-	835	-	835
2023-08-22	835	835	835	835	200	835
2023-08-21	835	835	835	835	400	835
2023-08-18	851	851	821	835	1,900	835
2023-08-17	-	-	-	851	-	851
2023-08-16	851	851	851	851	300	851
2023-08-15	-	-	-	865	-	865
2023-08-14	865	865	865	865	1,400	865
2023-08-10	850	850	850	850	500	850
2023-08-09	848	850	848	850	900	850
2023-08-08	880	880	846	848	1,300	848
2023-08-07	-	-	-	865	-	865
2023-08-04	865	865	865	865	400	865
2023-08-03	-	-	-	865	-	865
2023-08-02	865	865	865	865	100	865
2023-08-01	-	-	-	835	-	835
2023-07-31	835	835	835	835	100	835
2023-07-28	-	-	-	832	-	832
2023-07-27	-	-	-	832	-	832
2023-07-26	-	-	-	832	-	832
2023-07-25	832	832	832	832	100	832
2023-07-24	-	-	-	831	-	831
2023-07-21	-	-	-	831	-	831
2023-07-20	-	-	-	831	-	831
2023-07-19	-	-	-	831	-	831
2023-07-18	-	-	-	831	-	831
2023-07-14	831	831	831	831	100	831
2023-07-13	855	855	855	855	1,300	855
2023-07-12	850	855	850	855	1,100	855
2023-07-11	841	842	841	842	200	842
2023-07-10	-	-	-	826	-	826
2023-07-07	-	-	-	826	-	826
2023-07-06	826	826	826	826	200	826
2023-07-05	-	-	-	828	-	828
2023-07-04	828	828	828	828	100	828
2023-07-03	-	-	-	850	-	850
2023-06-30	-	-	-	850	-	850
2023-06-29	850	850	850	850	100	850
2023-06-28	835	835	835	835	700	835
2023-06-27	835	835	835	835	100	835
2023-06-26	835	865	834	834	900	834
2023-06-23	-	-	-	880	-	880
2023-06-22	-	-	-	880	-	880
2023-06-21	880	880	880	880	100	880
2023-06-20	-	-	-	930	-	930
2023-06-19	-	-	-	930	-	930
2023-06-16	-	-	-	930	-	930
2023-06-15	-	-	-	930	-	930
2023-06-14	-	-	-	930	-	930
2023-06-13	930	930	930	930	700	930
2023-06-12	929	929	929	929	100	929
2023-06-09	-	-	-	899	-	899
2023-06-08	914	914	899	899	300	899
2023-06-07	-	-	-	914	-	914
2023-06-06	920	920	914	914	300	914
2023-06-05	-	-	-	914	-	914
2023-06-02	-	-	-	914	-	914
2023-06-01	-	-	-	914	-	914
2023-05-31	-	-	-	914	-	914
2023-05-30	929	929	914	914	1,000	914
2023-05-29	-	-	-	929	-	929
2023-05-26	-	-	-	929	-	929
2023-05-25	920	929	920	929	200	929
2023-05-24	-	-	-	990	-	990
2023-05-23	-	-	-	990	-	990
2023-05-22	-	-	-	990	-	990
2023-05-19	-	-	-	990	-	990
2023-05-18	-	-	-	990	-	990
2023-05-17	-	-	-	990	-	990
2023-05-16	990	990	990	990	100	990
2023-05-15	982	982	980	980	1,200	980
2023-05-12	966	970	902	902	1,500	902
2023-05-11	940	940	911	935	1,600	935
2023-05-10	950	960	950	960	300	960
2023-05-09	960	960	960	960	100	960
2023-05-08	-	-	-	971	-	971
2023-05-02	-	-	-	971	-	971
2023-05-01	-	-	-	971	-	971
2023-04-28	971	971	971	971	200	971
2023-04-27	-	-	-	971	-	971
2023-04-26	971	971	971	971	100	971
2023-04-25	986	986	986	986	1,200	986
2023-04-24	949	958	949	958	2,000	958
2023-04-21	945	945	945	945	600	945
2023-04-20	-	-	-	949	-	949
2023-04-19	939	949	939	949	1,200	949
2023-04-18	-	-	-	939	-	939
2023-04-17	939	939	939	939	1,300	939
2023-04-14	-	-	-	939	-	939
2023-04-13	937	939	871	939	2,300	939
2023-04-12	917	930	917	930	2,000	930
2023-04-11	-	-	-	917	-	917
2023-04-10	917	917	917	917	100	917
2023-04-07	917	917	917	917	1,800	917
2023-04-06	905	914	905	914	200	914
2023-04-05	-	-	-	900	-	900
2023-04-04	-	-	-	900	-	900
2023-04-03	-	-	-	900	-	900
2023-03-31	-	-	-	900	-	900
2023-03-30	899	900	899	900	300	900
2023-03-29	898	898	898	898	300	898
2023-03-28	827	890	827	890	600	890
2023-03-27	888	888	872	872	600	872
2023-03-24	887	887	887	887	100	887
2023-03-23	-	-	-	888	-	888
2023-03-22	888	888	888	888	100	888
2023-03-20	890	890	890	890	100	890
2023-03-17	888	891	888	891	500	891
2023-03-16	889	890	889	890	600	890
2023-03-15	865	879	855	877	800	877
2023-03-14	830	850	830	850	1,300	850
2023-03-13	835	835	805	805	800	805
2023-03-10	820	834	820	834	200	834
2023-03-09	802	820	802	820	4,600	820
2023-03-08	802	802	802	802	100	802
2023-03-07	800	801	800	801	200	801
2023-03-06	807	813	796	796	1,600	796
2023-03-03	800	800	782	792	1,300	792
2023-03-02	783	783	782	782	1,100	782
2023-03-01	-	-	-	783	-	783
2023-02-28	-	-	-	783	-	783
2023-02-27	783	783	783	783	100	783
2023-02-24	-	-	-	781	-	781
2023-02-22	-	-	-	781	-	781
2023-02-21	-	-	-	781	-	781
2023-02-20	-	-	-	781	-	781
2023-02-17	795	795	781	781	500	781
2023-02-16	805	805	805	805	200	805
2023-02-15	-	-	-	835	-	835
2023-02-14	833	835	833	835	200	835
2023-02-13	900	900	825	835	1,200	835
2023-02-10	799	850	799	850	900	850
2023-02-09	799	799	799	799	100	799
2023-02-08	786	786	786	786	100	786
2023-02-07	-	-	-	771	-	771
2023-02-06	771	771	771	771	100	771
2023-02-03	-	-	-	770	-	770
2023-02-02	-	-	-	770	-	770
2023-02-01	-	-	-	770	-	770
2023-01-31	-	-	-	770	-	770
2023-01-30	770	770	770	770	1,000	770
2023-01-27	-	-	-	766	-	766
2023-01-26	-	-	-	766	-	766
2023-01-25	-	-	-	766	-	766
2023-01-24	766	766	766	766	100	766
2023-01-23	791	791	791	791	100	791
2023-01-20	-	-	-	776	-	776
2023-01-19	-	-	-	776	-	776
2023-01-18	-	-	-	776	-	776
2023-01-17	776	776	776	776	100	776
2023-01-16	779	779	779	779	100	779
2023-01-13	809	809	809	809	700	809
2023-01-12	799	799	799	799	200	799
2023-01-11	-	-	-	799	-	799
2023-01-10	799	799	799	799	300	799
2023-01-06	-	-	-	790	-	790
2023-01-05	789	790	789	790	200	790
2023-01-04	799	799	799	799	500	799

分割・併合履歴： [2018-09-26]1株→0.1株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

3442 (株)MIEコーポレーション の時系列データ [2023年度]

3442 (株)MIEコーポレーションの時系列データ [2023年度]