4595 (株)ミズホメディーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,295	2,336	2,260	2,293	2,100	286.63
2016-12-29	2,377	2,377	2,245	2,300	6,000	287.50
2016-12-28	2,410	2,410	2,351	2,399	2,400	299.88
2016-12-27	2,401	2,455	2,390	2,405	10,500	300.63
2016-12-26	2,399	2,399	2,380	2,389	3,500	298.63
2016-12-22	2,375	2,400	2,336	2,389	3,800	298.63
2016-12-21	2,470	2,501	2,367	2,400	17,600	300
2016-12-20	2,312	2,460	2,300	2,422	14,600	302.75
2016-12-19	2,312	2,320	2,293	2,312	2,700	289
2016-12-16	2,315	2,315	2,300	2,312	3,500	289
2016-12-15	2,300	2,320	2,262	2,315	4,800	289.38
2016-12-14	2,280	2,310	2,252	2,280	5,200	285
2016-12-13	2,225	2,269	2,225	2,269	2,800	283.63
2016-12-12	2,240	2,240	2,219	2,225	3,500	278.13
2016-12-09	2,285	2,285	2,250	2,250	1,500	281.25
2016-12-08	2,300	2,301	2,274	2,301	1,000	287.63
2016-12-07	2,282	2,316	2,266	2,309	1,400	288.63
2016-12-06	2,267	2,317	2,267	2,280	2,500	285
2016-12-05	2,349	2,349	2,311	2,317	400	289.63
2016-12-02	2,396	2,396	2,280	2,338	5,400	292.25
2016-12-01	2,460	2,460	2,400	2,400	2,100	300
2016-11-30	2,470	2,470	2,401	2,470	4,300	308.75
2016-11-29	2,464	2,500	2,460	2,460	5,400	307.50
2016-11-28	2,548	2,548	2,459	2,463	6,600	307.88
2016-11-25	2,475	2,525	2,442	2,490	11,300	311.25
2016-11-24	2,413	2,474	2,413	2,445	3,200	305.63
2016-11-22	2,436	2,436	2,412	2,412	4,400	301.50
2016-11-21	2,400	2,500	2,400	2,478	7,200	309.75
2016-11-18	2,372	2,410	2,371	2,400	5,300	300
2016-11-17	2,415	2,434	2,410	2,410	1,200	301.25
2016-11-16	2,381	2,431	2,381	2,411	1,000	301.38
2016-11-15	2,384	2,465	2,360	2,431	13,600	303.88
2016-11-14	2,367	2,455	2,367	2,394	5,200	299.25
2016-11-11	2,305	2,350	2,285	2,347	7,100	293.38
2016-11-10	2,300	2,349	2,300	2,345	3,700	293.13
2016-11-09	2,263	2,269	2,240	2,257	4,700	282.13
2016-11-08	2,252	2,270	2,250	2,261	1,900	282.63
2016-11-07	2,300	2,300	2,250	2,252	3,000	281.50
2016-11-04	2,370	2,370	2,296	2,317	3,500	289.63
2016-11-02	2,300	2,400	2,260	2,370	7,700	296.25
2016-11-01	2,259	2,300	2,259	2,300	1,500	287.50
2016-10-31	2,230	2,250	2,220	2,250	1,000	281.25
2016-10-28	2,220	2,229	2,202	2,228	1,500	278.50
2016-10-27	2,220	2,220	2,190	2,219	4,000	277.38
2016-10-26	2,240	2,240	2,220	2,220	200	277.50
2016-10-25	2,210	2,239	2,210	2,239	2,300	279.88
2016-10-24	2,260	2,279	2,200	2,210	3,800	276.25
2016-10-21	2,244	2,260	2,229	2,260	900	282.50
2016-10-20	2,213	2,239	2,213	2,230	1,300	278.75
2016-10-19	2,225	2,244	2,190	2,234	1,700	279.25
2016-10-18	2,225	2,225	2,225	2,225	100	278.13
2016-10-17	2,248	2,248	2,225	2,225	200	278.13
2016-10-14	2,221	2,225	2,194	2,212	2,200	276.50
2016-10-13	2,233	2,280	2,233	2,247	1,600	280.88
2016-10-12	2,235	2,290	2,230	2,270	2,200	283.75
2016-10-11	2,221	2,249	2,221	2,235	1,300	279.38
2016-10-07	2,222	2,234	2,200	2,234	1,100	279.25
2016-10-06	2,226	2,226	2,226	2,226	200	278.25
2016-10-05	2,221	2,225	2,221	2,225	300	278.13
2016-10-04	2,220	2,260	2,220	2,230	2,600	278.75
2016-10-03	2,230	2,230	2,230	2,230	100	278.75
2016-09-30	2,242	2,245	2,220	2,221	1,800	277.63
2016-09-29	2,250	2,291	2,242	2,242	3,200	280.25
2016-09-28	2,209	2,260	2,205	2,260	5,100	282.50
2016-09-27	2,233	2,233	2,200	2,201	1,400	275.13
2016-09-26	2,250	2,250	2,233	2,233	3,800	279.13
2016-09-23	2,295	2,295	2,226	2,270	2,400	283.75
2016-09-21	2,299	2,300	2,186	2,298	2,600	287.25
2016-09-20	2,300	2,300	2,260	2,260	2,000	282.50
2016-09-16	2,191	2,191	2,180	2,180	200	272.50
2016-09-15	2,230	2,230	2,191	2,191	1,100	273.88
2016-09-14	2,250	2,250	2,250	2,250	100	281.25
2016-09-13	2,185	2,266	2,185	2,266	2,200	283.25
2016-09-12	2,180	2,180	2,150	2,164	1,200	270.50
2016-09-09	2,035	2,198	2,035	2,170	4,100	271.25
2016-09-08	2,035	2,035	2,035	2,035	100	254.38
2016-09-07	2,020	2,021	2,020	2,021	300	252.63
2016-09-06	2,049	2,049	2,021	2,021	800	252.63
2016-09-05	2,030	2,044	2,010	2,021	3,100	252.63
2016-09-02	2,060	2,060	2,012	2,030	9,100	253.75
2016-09-01	2,100	2,100	2,010	2,089	5,200	261.13
2016-08-31	2,121	2,147	2,084	2,084	5,000	260.50
2016-08-30	2,181	2,181	2,101	2,101	3,500	262.63
2016-08-29	2,248	2,248	2,180	2,180	2,200	272.50
2016-08-26	2,250	2,250	2,200	2,200	1,700	275
2016-08-25	2,268	2,268	2,202	2,202	2,600	275.25
2016-08-24	2,200	2,201	2,198	2,201	3,900	275.13
2016-08-23	2,250	2,250	2,210	2,210	1,900	276.25
2016-08-22	2,275	2,275	2,250	2,260	2,100	282.50
2016-08-19	2,258	2,260	2,158	2,240	3,300	280
2016-08-18	2,311	2,320	2,227	2,227	3,400	278.38
2016-08-17	2,340	2,370	2,305	2,349	1,900	293.63
2016-08-16	2,390	2,390	2,360	2,390	2,300	298.75
2016-08-15	2,410	2,422	2,395	2,410	2,600	301.25
2016-08-12	2,350	2,411	2,350	2,410	3,500	301.25
2016-08-10	2,450	2,450	2,440	2,449	2,100	306.13
2016-08-09	2,410	2,439	2,410	2,439	400	304.88
2016-08-08	2,410	2,410	2,410	2,410	2,500	301.25
2016-08-05	2,410	2,435	2,410	2,422	2,800	302.75
2016-08-04	2,435	2,435	2,430	2,430	1,000	303.75
2016-08-03	2,430	2,440	2,430	2,430	1,700	303.75
2016-08-02	2,429	2,440	2,395	2,430	1,900	303.75
2016-08-01	2,375	2,421	2,311	2,421	600	302.63
2016-07-29	2,370	2,375	2,324	2,375	1,100	296.88
2016-07-28	2,489	2,489	2,370	2,370	4,000	296.25
2016-07-27	2,460	2,497	2,426	2,497	2,000	312.13
2016-07-26	2,460	2,460	2,441	2,450	1,000	306.25
2016-07-25	2,450	2,550	2,434	2,460	16,400	307.50
2016-07-22	2,430	2,430	2,430	2,430	900	303.75
2016-07-21	2,421	2,445	2,421	2,421	1,700	302.63
2016-07-20	2,450	2,450	2,421	2,421	2,300	302.63
2016-07-19	2,429	2,479	2,361	2,450	2,800	306.25
2016-07-15	2,430	2,500	2,411	2,479	14,500	309.88
2016-07-14	2,428	2,430	2,405	2,418	2,800	302.25
2016-07-13	2,432	2,441	2,430	2,430	2,200	303.75
2016-07-12	2,450	2,455	2,430	2,454	3,800	306.75
2016-07-11	2,421	2,487	2,260	2,400	11,700	300
2016-07-08	2,458	2,462	2,420	2,421	5,900	302.63
2016-07-07	2,489	2,498	2,458	2,458	3,700	307.25
2016-07-06	2,500	2,502	2,490	2,502	4,200	312.75
2016-07-05	2,510	2,517	2,500	2,517	5,800	314.63
2016-07-04	2,500	2,550	2,491	2,510	19,100	313.75
2016-07-01	2,475	2,497	2,472	2,497	1,100	312.13
2016-06-30	2,500	2,500	2,483	2,500	8,700	312.50
2016-06-29	2,489	2,500	2,448	2,500	5,800	312.50
2016-06-28	2,420	2,428	2,420	2,428	400	303.50
2016-06-27	2,472	2,499	2,420	2,461	11,900	307.63
2016-06-24	2,489	2,498	2,357	2,400	15,300	300
2016-06-23	2,466	2,499	2,432	2,482	3,200	310.25
2016-06-22	2,496	2,496	2,423	2,486	6,800	310.75
2016-06-21	2,495	2,498	2,450	2,492	9,000	311.50
2016-06-20	2,489	2,499	2,481	2,487	2,000	310.88
2016-06-17	2,420	2,525	2,420	2,484	17,900	310.50
2016-06-16	2,425	2,440	2,410	2,422	9,100	302.75
2016-06-15	2,445	2,469	2,435	2,450	900	306.25
2016-06-14	2,489	2,490	2,420	2,483	13,800	310.38
2016-06-13	2,501	2,550	2,500	2,550	4,200	318.75
2016-06-10	2,513	2,555	2,500	2,501	5,200	312.63
2016-06-09	2,500	2,559	2,500	2,513	5,600	314.13
2016-06-08	2,588	2,588	2,500	2,500	5,500	312.50
2016-06-07	2,606	2,610	2,548	2,548	6,100	318.50
2016-06-06	2,565	2,640	2,565	2,627	4,700	328.38
2016-06-03	2,551	2,663	2,550	2,658	6,400	332.25
2016-06-02	2,640	2,641	2,555	2,593	8,600	324.13
2016-06-01	2,780	2,788	2,686	2,686	17,600	335.75
2016-05-31	2,586	2,750	2,585	2,747	25,500	343.38
2016-05-30	2,519	2,586	2,500	2,586	4,800	323.25
2016-05-27	2,530	2,531	2,499	2,525	7,300	315.63
2016-05-26	2,475	2,509	2,475	2,500	9,700	312.50
2016-05-25	2,575	2,575	2,506	2,516	3,900	314.50
2016-05-24	2,500	2,550	2,495	2,500	6,800	312.50
2016-05-23	2,550	2,555	2,521	2,521	3,400	315.13
2016-05-20	2,437	2,524	2,400	2,522	14,400	315.25
2016-05-19	2,546	2,546	2,420	2,437	9,400	304.63
2016-05-18	2,500	2,525	2,450	2,525	15,200	315.63
2016-05-17	2,512	2,598	2,500	2,500	9,200	312.50
2016-05-16	2,495	2,620	2,458	2,559	14,900	319.88
2016-05-13	2,574	2,574	2,410	2,450	24,400	306.25
2016-05-12	2,576	2,612	2,576	2,600	3,200	325
2016-05-11	2,574	2,622	2,561	2,622	5,600	327.75
2016-05-10	2,605	2,624	2,568	2,624	3,900	328
2016-05-09	2,670	2,680	2,580	2,630	11,200	328.75
2016-05-06	2,670	2,670	2,610	2,648	10,100	331
2016-05-02	2,490	2,600	2,490	2,600	6,900	325
2016-04-28	2,552	2,606	2,480	2,561	16,200	320.13
2016-04-27	2,420	2,555	2,420	2,552	9,100	319
2016-04-26	2,392	2,449	2,300	2,400	19,300	300
2016-04-25	2,550	2,550	2,402	2,416	17,300	302
2016-04-22	2,535	2,535	2,386	2,479	21,100	309.88
2016-04-21	2,570	2,650	2,530	2,530	12,200	316.25
2016-04-20	2,717	2,720	2,550	2,566	27,400	320.75
2016-04-19	2,685	2,786	2,633	2,700	27,600	337.50
2016-04-18	2,590	2,779	2,520	2,660	29,100	332.50
2016-04-15	2,468	2,640	2,468	2,640	13,500	330
2016-04-14	2,598	2,608	2,480	2,518	14,800	314.75
2016-04-13	2,444	2,620	2,386	2,548	15,800	318.50
2016-04-12	2,689	2,694	2,331	2,469	43,600	308.63
2016-04-11	2,550	2,648	2,410	2,640	52,100	330
2016-04-08	2,235	2,520	2,235	2,475	52,400	309.38
2016-04-07	2,360	2,389	2,200	2,283	20,000	285.38
2016-04-06	2,285	2,360	2,200	2,328	26,800	291
2016-04-05	2,115	2,280	2,100	2,260	22,500	282.50
2016-04-04	2,170	2,170	2,051	2,152	4,700	269
2016-04-01	2,224	2,239	2,020	2,120	11,600	265
2016-03-31	2,210	2,310	2,191	2,215	10,700	276.88
2016-03-30	2,280	2,300	2,131	2,223	15,200	277.88
2016-03-29	2,155	2,299	2,140	2,280	7,000	285
2016-03-28	2,152	2,250	2,070	2,159	7,800	269.88
2016-03-25	2,290	2,450	2,157	2,160	54,300	270
2016-03-24	2,078	2,250	2,036	2,250	25,500	281.25
2016-03-23	2,040	2,051	2,025	2,028	3,300	253.50
2016-03-22	2,050	2,050	2,000	2,043	4,100	255.38
2016-03-18	2,010	2,069	1,990	2,000	4,600	250
2016-03-17	2,156	2,156	2,050	2,050	11,700	256.25
2016-03-16	1,970	2,158	1,951	2,158	16,500	269.75
2016-03-15	1,960	1,980	1,950	1,958	8,300	244.75
2016-03-14	1,960	1,980	1,949	1,960	6,500	245
2016-03-11	1,943	1,950	1,916	1,921	2,800	240.13
2016-03-10	1,975	1,975	1,900	1,930	7,200	241.25
2016-03-09	1,937	1,989	1,910	1,941	5,400	242.63
2016-03-08	1,999	2,000	1,910	1,937	10,000	242.13
2016-03-07	1,887	1,980	1,886	1,971	15,000	246.38
2016-03-04	1,782	1,844	1,782	1,820	3,100	227.50
2016-03-03	1,857	1,857	1,655	1,822	19,500	227.75
2016-03-02	1,800	2,016	1,770	1,817	79,300	227.13
2016-03-01	1,632	1,632	1,615	1,616	2,200	202
2016-02-29	1,650	1,679	1,628	1,632	4,400	204
2016-02-26	1,681	1,704	1,636	1,674	4,700	209.25
2016-02-25	1,722	1,722	1,689	1,704	3,400	213
2016-02-24	1,709	1,711	1,659	1,671	6,300	208.88
2016-02-23	1,780	1,790	1,750	1,768	6,000	221
2016-02-22	1,710	1,728	1,690	1,716	5,500	214.50
2016-02-19	1,718	1,718	1,680	1,715	4,000	214.38
2016-02-18	1,681	1,737	1,681	1,694	4,400	211.75
2016-02-17	1,674	1,709	1,674	1,708	3,400	213.50
2016-02-16	1,678	1,714	1,678	1,714	4,800	214.25
2016-02-15	1,745	1,745	1,620	1,678	10,600	209.75
2016-02-12	1,440	1,515	1,440	1,505	10,000	188.13
2016-02-10	1,532	1,630	1,518	1,630	10,300	203.75
2016-02-09	1,615	1,615	1,480	1,570	31,900	196.25
2016-02-08	1,736	1,736	1,670	1,680	5,500	210
2016-02-05	1,760	1,761	1,680	1,730	10,000	216.25
2016-02-04	1,860	1,940	1,798	1,798	8,600	224.75
2016-02-03	1,808	1,900	1,801	1,860	8,700	232.50
2016-02-02	1,937	1,937	1,845	1,848	9,100	231
2016-02-01	1,905	1,950	1,901	1,939	11,500	242.38
2016-01-29	1,904	1,910	1,859	1,865	6,000	233.13
2016-01-28	1,833	1,950	1,810	1,950	18,100	243.75
2016-01-27	1,815	1,843	1,808	1,833	7,700	229.13
2016-01-26	1,790	1,840	1,763	1,800	13,400	225
2016-01-25	1,919	1,919	1,780	1,818	29,700	227.25
2016-01-22	1,832	1,920	1,759	1,879	18,200	234.88
2016-01-21	1,745	1,811	1,700	1,712	30,500	214
2016-01-20	2,065	2,080	1,680	1,731	59,900	216.38
2016-01-19	2,081	2,250	2,011	2,115	69,400	264.38
2016-01-18	1,872	2,360	1,840	2,131	342,700	266.38
2016-01-15	1,756	2,102	1,747	2,102	219,500	262.75
2016-01-14	1,730	1,733	1,685	1,702	8,200	212.75
2016-01-13	1,763	1,763	1,720	1,744	3,700	218
2016-01-12	1,738	1,777	1,681	1,699	9,800	212.38
2016-01-08	1,701	1,820	1,701	1,744	15,300	218
2016-01-07	1,699	1,760	1,699	1,709	13,500	213.63
2016-01-06	1,705	1,730	1,661	1,700	12,700	212.50
2016-01-05	1,745	1,745	1,670	1,700	13,700	212.50
2016-01-04	1,820	1,823	1,760	1,766	9,500	220.75

分割・併合履歴： [2024-06-27]1株→2株 [2018-05-29]1株→2株 [2017-06-28]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

4595 (株)ミズホメディー の時系列データ [2016年度]

4595 (株)ミズホメディーの時系列データ [2016年度]