4595 (株)ミズホメディーの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,830	1,885	1,784	1,810	47,400	905
2018-12-27	1,800	1,902	1,773	1,870	159,500	935
2018-12-26	1,757	1,790	1,694	1,736	65,000	868
2018-12-25	1,700	1,789	1,694	1,723	124,300	861.50
2018-12-21	1,970	1,996	1,842	1,895	77,500	947.50
2018-12-20	2,042	2,150	1,971	1,996	131,900	998
2018-12-19	2,026	2,124	2,015	2,092	50,800	1,046
2018-12-18	2,015	2,105	2,000	2,020	107,800	1,010
2018-12-17	2,240	2,263	2,151	2,165	74,500	1,082.50
2018-12-14	2,255	2,314	2,223	2,246	46,200	1,123
2018-12-13	2,295	2,339	2,243	2,254	41,400	1,127
2018-12-12	2,188	2,276	2,165	2,271	40,700	1,135.50
2018-12-11	2,171	2,254	2,150	2,153	56,600	1,076.50
2018-12-10	2,237	2,274	2,148	2,170	77,200	1,085
2018-12-07	2,398	2,413	2,290	2,337	39,600	1,168.50
2018-12-06	2,453	2,460	2,338	2,379	49,200	1,189.50
2018-12-05	2,390	2,474	2,360	2,462	29,300	1,231
2018-12-04	2,469	2,520	2,415	2,428	29,000	1,214
2018-12-03	2,484	2,505	2,441	2,452	24,600	1,226
2018-11-30	2,415	2,459	2,361	2,459	31,900	1,229.50
2018-11-29	2,475	2,492	2,395	2,414	25,500	1,207
2018-11-28	2,467	2,489	2,418	2,447	18,100	1,223.50
2018-11-27	2,485	2,510	2,450	2,455	26,500	1,227.50
2018-11-26	2,452	2,476	2,397	2,446	22,000	1,223
2018-11-22	2,502	2,518	2,365	2,415	86,800	1,207.50
2018-11-21	2,557	2,660	2,521	2,543	44,800	1,271.50
2018-11-20	2,619	2,648	2,581	2,629	18,800	1,314.50
2018-11-19	2,553	2,678	2,553	2,669	16,200	1,334.50
2018-11-16	2,609	2,649	2,551	2,578	33,700	1,289
2018-11-15	2,563	2,690	2,562	2,659	20,400	1,329.50
2018-11-14	2,740	2,764	2,580	2,610	50,200	1,305
2018-11-13	2,713	2,777	2,607	2,740	63,600	1,370
2018-11-12	2,870	2,870	2,724	2,798	71,800	1,399
2018-11-09	2,640	2,913	2,627	2,839	143,700	1,419.50
2018-11-08	2,600	2,688	2,580	2,624	31,800	1,312
2018-11-07	2,540	2,605	2,523	2,550	23,100	1,275
2018-11-06	2,523	2,532	2,448	2,518	22,800	1,259
2018-11-05	2,520	2,599	2,500	2,515	20,400	1,257.50
2018-11-02	2,535	2,570	2,508	2,542	15,900	1,271
2018-11-01	2,544	2,585	2,502	2,518	27,200	1,259
2018-10-31	2,470	2,546	2,436	2,506	33,500	1,253
2018-10-30	2,251	2,448	2,220	2,424	46,100	1,212
2018-10-29	2,405	2,469	2,251	2,272	62,400	1,136
2018-10-26	2,540	2,540	2,203	2,362	78,000	1,181
2018-10-25	2,599	2,630	2,470	2,490	101,100	1,245
2018-10-24	2,811	2,811	2,680	2,749	34,200	1,374.50
2018-10-23	2,835	2,900	2,780	2,793	29,000	1,396.50
2018-10-22	2,834	2,854	2,774	2,842	18,400	1,421
2018-10-19	2,828	2,856	2,760	2,835	41,600	1,417.50
2018-10-18	2,852	2,971	2,852	2,928	39,600	1,464
2018-10-17	2,799	2,850	2,750	2,848	27,200	1,424
2018-10-16	2,812	2,862	2,701	2,721	41,100	1,360.50
2018-10-15	2,880	2,911	2,787	2,793	38,100	1,396.50
2018-10-12	2,675	2,893	2,675	2,817	33,400	1,408.50
2018-10-11	2,729	2,810	2,670	2,725	80,000	1,362.50
2018-10-10	2,899	2,963	2,897	2,929	24,200	1,464.50
2018-10-09	2,850	2,950	2,805	2,889	34,600	1,444.50
2018-10-05	2,930	3,035	2,866	2,898	64,900	1,449
2018-10-04	2,999	3,035	2,930	3,015	31,300	1,507.50
2018-10-03	2,996	3,035	2,922	2,997	39,700	1,498.50
2018-10-02	3,100	3,100	2,930	3,005	85,900	1,502.50
2018-10-01	3,130	3,145	3,065	3,095	31,400	1,547.50
2018-09-28	3,050	3,140	3,050	3,095	67,800	1,547.50
2018-09-27	2,985	3,150	2,950	3,045	117,500	1,522.50
2018-09-26	2,857	2,997	2,837	2,985	63,600	1,492.50
2018-09-25	2,851	2,888	2,788	2,856	29,800	1,428
2018-09-21	2,840	2,915	2,806	2,873	51,000	1,436.50
2018-09-20	2,890	2,890	2,828	2,849	24,500	1,424.50
2018-09-19	2,845	2,896	2,840	2,874	49,000	1,437
2018-09-18	2,729	2,847	2,702	2,822	77,400	1,411
2018-09-14	2,713	2,735	2,683	2,702	24,700	1,351
2018-09-13	2,655	2,740	2,654	2,696	35,100	1,348
2018-09-12	2,602	2,669	2,600	2,650	28,600	1,325
2018-09-11	2,712	2,712	2,608	2,631	20,500	1,315.50
2018-09-10	2,560	2,640	2,560	2,640	16,300	1,320
2018-09-07	2,494	2,553	2,470	2,533	17,400	1,266.50
2018-09-06	2,549	2,550	2,478	2,528	27,800	1,264
2018-09-05	2,609	2,625	2,570	2,570	17,700	1,285
2018-09-04	2,634	2,645	2,595	2,609	23,000	1,304.50
2018-09-03	2,676	2,710	2,631	2,664	23,800	1,332
2018-08-31	2,709	2,720	2,665	2,712	39,800	1,356
2018-08-30	2,715	2,763	2,701	2,749	27,200	1,374.50
2018-08-29	2,737	2,793	2,684	2,714	46,400	1,357
2018-08-28	2,750	2,765	2,691	2,737	29,300	1,368.50
2018-08-27	2,770	2,805	2,661	2,753	45,900	1,376.50
2018-08-24	2,628	2,771	2,628	2,726	61,700	1,363
2018-08-23	2,472	2,635	2,457	2,628	62,200	1,314
2018-08-22	2,450	2,478	2,441	2,472	14,100	1,236
2018-08-21	2,480	2,499	2,427	2,450	20,000	1,225
2018-08-20	2,467	2,540	2,431	2,467	31,200	1,233.50
2018-08-17	2,456	2,494	2,432	2,466	26,100	1,233
2018-08-16	2,331	2,470	2,328	2,470	30,800	1,235
2018-08-15	2,451	2,499	2,347	2,380	49,200	1,190
2018-08-14	2,429	2,478	2,394	2,465	37,900	1,232.50
2018-08-13	2,460	2,460	2,296	2,345	78,700	1,172.50
2018-08-10	2,242	2,625	2,183	2,470	208,200	1,235
2018-08-09	2,183	2,228	2,160	2,212	19,300	1,106
2018-08-08	2,124	2,201	2,108	2,183	25,700	1,091.50
2018-08-07	2,122	2,125	2,020	2,074	49,500	1,037
2018-08-06	2,191	2,200	2,132	2,147	40,500	1,073.50
2018-08-03	2,245	2,255	2,168	2,215	56,300	1,107.50
2018-08-02	2,297	2,347	2,230	2,244	36,100	1,122
2018-08-01	2,317	2,346	2,293	2,293	28,800	1,146.50
2018-07-31	2,359	2,386	2,277	2,317	42,500	1,158.50
2018-07-30	2,404	2,432	2,348	2,359	37,700	1,179.50
2018-07-27	2,412	2,420	2,365	2,404	38,500	1,202
2018-07-26	2,394	2,438	2,373	2,412	27,700	1,206
2018-07-25	2,356	2,380	2,311	2,380	30,000	1,190
2018-07-24	2,419	2,425	2,330	2,353	62,500	1,176.50
2018-07-23	2,430	2,488	2,400	2,455	23,900	1,227.50
2018-07-20	2,362	2,428	2,362	2,417	13,400	1,208.50
2018-07-19	2,380	2,422	2,345	2,399	18,600	1,199.50
2018-07-18	2,383	2,414	2,335	2,395	23,000	1,197.50
2018-07-17	2,450	2,450	2,380	2,398	21,800	1,199
2018-07-13	2,471	2,471	2,383	2,429	18,900	1,214.50
2018-07-12	2,323	2,438	2,293	2,403	27,000	1,201.50
2018-07-11	2,411	2,420	2,300	2,319	27,200	1,159.50
2018-07-10	2,485	2,485	2,401	2,410	36,700	1,205
2018-07-09	2,293	2,449	2,293	2,435	28,800	1,217.50
2018-07-06	2,246	2,350	2,246	2,290	39,500	1,145
2018-07-05	2,300	2,355	2,191	2,226	94,500	1,113
2018-07-04	2,309	2,330	2,240	2,319	74,100	1,159.50
2018-07-03	2,429	2,483	2,323	2,341	42,200	1,170.50
2018-07-02	2,560	2,611	2,415	2,428	45,900	1,214
2018-06-29	2,482	2,571	2,482	2,560	18,200	1,280
2018-06-28	2,562	2,584	2,475	2,529	52,300	1,264.50
2018-06-27	2,556	2,620	2,552	2,577	15,700	1,288.50
2018-06-26	2,602	2,639	2,530	2,574	82,100	1,287
2018-06-25	2,748	2,786	2,675	2,675	124,900	1,337.50
2018-06-22	2,715	2,794	2,711	2,760	32,900	1,380
2018-06-21	2,720	2,765	2,682	2,727	26,400	1,363.50
2018-06-20	2,720	2,770	2,670	2,770	43,200	1,385
2018-06-19	2,806	2,822	2,696	2,770	55,400	1,385
2018-06-18	2,902	2,941	2,816	2,821	43,800	1,410.50
2018-06-15	2,950	2,986	2,902	2,902	50,800	1,451
2018-06-14	2,879	2,992	2,874	2,917	65,200	1,458.50
2018-06-13	2,870	2,944	2,828	2,873	25,000	1,436.50
2018-06-12	2,762	2,920	2,762	2,870	21,400	1,435
2018-06-11	2,798	2,805	2,751	2,805	23,300	1,402.50
2018-06-08	2,781	2,798	2,754	2,777	14,700	1,388.50
2018-06-07	2,709	2,799	2,709	2,781	14,400	1,390.50
2018-06-06	2,737	2,786	2,687	2,717	33,700	1,358.50
2018-06-05	2,889	2,900	2,747	2,787	48,900	1,393.50
2018-06-04	2,933	2,952	2,812	2,850	51,100	1,425
2018-06-01	2,940	3,015	2,935	2,961	40,900	1,480.50
2018-05-31	2,879	2,940	2,879	2,937	20,700	1,468.50
2018-05-30	2,730	2,924	2,675	2,849	50,000	1,424.50
2018-05-29	2,915	2,930	2,798	2,830	49,500	1,415
2018-05-28	5,870	5,950	5,850	5,860	32,300	1,465
2018-05-25	5,950	5,990	5,840	5,840	35,400	1,460
2018-05-24	5,830	6,100	5,820	6,030	107,900	1,507.50
2018-05-23	6,150	6,200	5,930	5,950	64,000	1,487.50
2018-05-22	6,450	6,500	6,320	6,330	30,900	1,582.50
2018-05-21	6,200	6,500	6,200	6,450	50,300	1,612.50
2018-05-18	6,000	6,260	5,900	6,220	29,000	1,555
2018-05-17	5,900	6,000	5,800	5,850	46,600	1,462.50
2018-05-16	5,990	6,110	5,840	5,860	32,600	1,465
2018-05-15	6,300	6,360	5,970	6,010	37,300	1,502.50
2018-05-14	6,400	6,580	6,350	6,370	29,000	1,592.50
2018-05-11	6,310	6,850	6,270	6,510	81,700	1,627.50
2018-05-10	6,560	6,580	6,330	6,350	34,300	1,587.50
2018-05-09	6,720	6,740	6,520	6,560	17,300	1,640
2018-05-08	6,780	6,780	6,600	6,710	23,800	1,677.50
2018-05-07	6,820	6,930	6,430	6,810	55,900	1,702.50
2018-05-02	6,480	6,780	6,480	6,760	51,900	1,690
2018-05-01	6,170	6,680	6,160	6,510	73,700	1,627.50
2018-04-27	6,060	6,150	5,970	6,140	24,200	1,535
2018-04-26	6,050	6,220	5,900	6,030	33,600	1,507.50
2018-04-25	6,210	6,300	6,030	6,040	35,500	1,510
2018-04-24	5,970	6,320	5,810	6,300	82,400	1,575
2018-04-23	5,520	5,910	5,350	5,790	84,000	1,447.50
2018-04-20	5,400	5,630	5,390	5,580	11,600	1,395
2018-04-19	5,600	5,600	5,350	5,430	18,100	1,357.50
2018-04-18	5,560	5,680	5,450	5,570	19,100	1,392.50
2018-04-17	5,610	5,700	5,350	5,640	41,900	1,410
2018-04-16	5,960	6,070	5,590	5,600	25,100	1,400
2018-04-13	6,090	6,270	6,040	6,050	22,700	1,512.50
2018-04-12	5,800	6,150	5,800	6,090	21,200	1,522.50
2018-04-11	6,170	6,170	5,790	5,870	51,600	1,467.50
2018-04-10	6,590	6,590	6,140	6,170	31,300	1,542.50
2018-04-09	6,620	6,720	6,410	6,490	24,600	1,622.50
2018-04-06	6,610	6,610	6,460	6,570	8,100	1,642.50
2018-04-05	6,630	6,680	6,300	6,640	29,100	1,660
2018-04-04	6,770	6,770	6,600	6,660	15,800	1,665
2018-04-03	6,410	6,800	6,410	6,710	31,200	1,677.50
2018-03-30	6,740	6,830	6,480	6,500	54,600	1,625
2018-03-29	6,450	6,750	6,330	6,610	56,100	1,652.50
2018-03-28	5,970	6,270	5,970	6,230	36,500	1,557.50
2018-03-27	6,000	6,140	5,920	6,040	34,000	1,510
2018-03-26	5,730	5,820	5,400	5,810	30,700	1,452.50
2018-03-23	5,590	5,780	5,570	5,670	33,600	1,417.50
2018-03-22	5,760	5,890	5,700	5,890	12,000	1,472.50
2018-03-20	5,700	5,920	5,610	5,810	26,800	1,452.50
2018-03-19	5,810	5,890	5,340	5,720	54,200	1,430
2018-03-16	6,000	6,100	5,840	5,870	24,400	1,467.50
2018-03-15	5,870	6,160	5,760	5,970	60,400	1,492.50
2018-03-14	5,670	6,080	5,620	5,890	88,500	1,472.50
2018-03-13	5,600	5,770	5,530	5,590	41,600	1,397.50
2018-03-12	5,600	5,680	5,360	5,620	34,400	1,405
2018-03-09	5,500	5,690	5,400	5,450	37,200	1,362.50
2018-03-08	5,300	5,640	5,290	5,540	86,900	1,385
2018-03-07	5,000	5,390	4,935	5,180	83,700	1,295
2018-03-06	4,870	5,060	4,870	5,000	22,000	1,250
2018-03-05	4,995	5,020	4,785	4,830	48,700	1,207.50
2018-03-02	4,800	4,920	4,790	4,900	14,400	1,225
2018-03-01	5,060	5,060	4,900	4,970	27,900	1,242.50
2018-02-28	4,900	5,020	4,815	4,985	41,900	1,246.25
2018-02-27	4,985	5,000	4,765	4,820	42,300	1,205
2018-02-26	5,170	5,170	4,900	5,020	36,600	1,255
2018-02-23	5,230	5,330	4,930	5,040	144,700	1,260
2018-02-22	4,390	5,130	4,345	5,130	168,400	1,282.50
2018-02-21	4,390	4,425	4,295	4,425	18,700	1,106.25
2018-02-20	4,345	4,450	4,330	4,415	25,100	1,103.75
2018-02-19	4,230	4,330	4,170	4,310	35,900	1,077.50
2018-02-16	3,885	4,345	3,815	4,300	61,300	1,075
2018-02-15	3,905	3,955	3,700	3,880	79,800	970
2018-02-14	4,410	4,455	3,680	3,855	149,500	963.75
2018-02-13	5,100	5,150	4,315	4,340	99,600	1,085
2018-02-09	5,000	5,180	4,830	5,020	68,600	1,255
2018-02-08	5,000	5,320	5,000	5,300	23,600	1,325
2018-02-07	5,100	5,410	4,930	4,990	52,800	1,247.50
2018-02-06	4,830	5,090	4,595	4,930	108,000	1,232.50
2018-02-05	5,200	5,350	5,110	5,300	41,400	1,325
2018-02-02	5,300	5,370	5,090	5,340	38,200	1,335
2018-02-01	5,410	5,410	5,300	5,310	25,900	1,327.50
2018-01-31	5,410	5,490	5,300	5,350	42,700	1,337.50
2018-01-30	5,300	5,400	5,230	5,350	87,000	1,337.50
2018-01-29	4,975	5,610	4,890	5,210	182,400	1,302.50
2018-01-26	4,715	4,980	4,695	4,950	37,400	1,237.50
2018-01-25	4,600	4,775	4,500	4,755	32,200	1,188.75
2018-01-24	4,590	4,645	4,550	4,565	20,800	1,141.25
2018-01-23	4,600	4,800	4,600	4,625	20,300	1,156.25
2018-01-22	4,595	4,610	4,550	4,605	15,200	1,151.25
2018-01-19	4,525	4,620	4,500	4,525	21,300	1,131.25
2018-01-18	4,515	4,655	4,500	4,560	45,100	1,140
2018-01-17	4,285	4,490	4,155	4,465	58,800	1,116.25
2018-01-16	4,315	4,365	4,150	4,215	21,100	1,053.75
2018-01-15	4,340	4,375	4,275	4,300	12,700	1,075
2018-01-12	4,340	4,480	4,280	4,370	37,800	1,092.50
2018-01-11	4,200	4,350	4,100	4,210	45,600	1,052.50
2018-01-10	4,150	4,255	4,040	4,230	20,000	1,057.50
2018-01-09	4,090	4,140	3,965	4,115	20,100	1,028.75
2018-01-05	3,985	4,085	3,985	3,990	11,600	997.50
2018-01-04	4,000	4,040	3,950	3,985	22,400	996.25

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 [2018年度]

4595 (株)ミズホメディーの時系列データ [2018年度]