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
2018-12-281,8301,8851,7841,81047,4001,810
2018-12-271,8001,9021,7731,870159,5001,870
2018-12-261,7571,7901,6941,73665,0001,736
2018-12-251,7001,7891,6941,723124,3001,723
2018-12-211,9701,9961,8421,89577,5001,895
2018-12-202,0422,1501,9711,996131,9001,996
2018-12-192,0262,1242,0152,09250,8002,092
2018-12-182,0152,1052,0002,020107,8002,020
2018-12-172,2402,2632,1512,16574,5002,165
2018-12-142,2552,3142,2232,24646,2002,246
2018-12-132,2952,3392,2432,25441,4002,254
2018-12-122,1882,2762,1652,27140,7002,271
2018-12-112,1712,2542,1502,15356,6002,153
2018-12-102,2372,2742,1482,17077,2002,170
2018-12-072,3982,4132,2902,33739,6002,337
2018-12-062,4532,4602,3382,37949,2002,379
2018-12-052,3902,4742,3602,46229,3002,462
2018-12-042,4692,5202,4152,42829,0002,428
2018-12-032,4842,5052,4412,45224,6002,452
2018-11-302,4152,4592,3612,45931,9002,459
2018-11-292,4752,4922,3952,41425,5002,414
2018-11-282,4672,4892,4182,44718,1002,447
2018-11-272,4852,5102,4502,45526,5002,455
2018-11-262,4522,4762,3972,44622,0002,446
2018-11-222,5022,5182,3652,41586,8002,415
2018-11-212,5572,6602,5212,54344,8002,543
2018-11-202,6192,6482,5812,62918,8002,629
2018-11-192,5532,6782,5532,66916,2002,669
2018-11-162,6092,6492,5512,57833,7002,578
2018-11-152,5632,6902,5622,65920,4002,659
2018-11-142,7402,7642,5802,61050,2002,610
2018-11-132,7132,7772,6072,74063,6002,740
2018-11-122,8702,8702,7242,79871,8002,798
2018-11-092,6402,9132,6272,839143,7002,839
2018-11-082,6002,6882,5802,62431,8002,624
2018-11-072,5402,6052,5232,55023,1002,550
2018-11-062,5232,5322,4482,51822,8002,518
2018-11-052,5202,5992,5002,51520,4002,515
2018-11-022,5352,5702,5082,54215,9002,542
2018-11-012,5442,5852,5022,51827,2002,518
2018-10-312,4702,5462,4362,50633,5002,506
2018-10-302,2512,4482,2202,42446,1002,424
2018-10-292,4052,4692,2512,27262,4002,272
2018-10-262,5402,5402,2032,36278,0002,362
2018-10-252,5992,6302,4702,490101,1002,490
2018-10-242,8112,8112,6802,74934,2002,749
2018-10-232,8352,9002,7802,79329,0002,793
2018-10-222,8342,8542,7742,84218,4002,842
2018-10-192,8282,8562,7602,83541,6002,835
2018-10-182,8522,9712,8522,92839,6002,928
2018-10-172,7992,8502,7502,84827,2002,848
2018-10-162,8122,8622,7012,72141,1002,721
2018-10-152,8802,9112,7872,79338,1002,793
2018-10-122,6752,8932,6752,81733,4002,817
2018-10-112,7292,8102,6702,72580,0002,725
2018-10-102,8992,9632,8972,92924,2002,929
2018-10-092,8502,9502,8052,88934,6002,889
2018-10-052,9303,0352,8662,89864,9002,898
2018-10-042,9993,0352,9303,01531,3003,015
2018-10-032,9963,0352,9222,99739,7002,997
2018-10-023,1003,1002,9303,00585,9003,005
2018-10-013,1303,1453,0653,09531,4003,095
2018-09-283,0503,1403,0503,09567,8003,095
2018-09-272,9853,1502,9503,045117,5003,045
2018-09-262,8572,9972,8372,98563,6002,985
2018-09-252,8512,8882,7882,85629,8002,856
2018-09-212,8402,9152,8062,87351,0002,873
2018-09-202,8902,8902,8282,84924,5002,849
2018-09-192,8452,8962,8402,87449,0002,874
2018-09-182,7292,8472,7022,82277,4002,822
2018-09-142,7132,7352,6832,70224,7002,702
2018-09-132,6552,7402,6542,69635,1002,696
2018-09-122,6022,6692,6002,65028,6002,650
2018-09-112,7122,7122,6082,63120,5002,631
2018-09-102,5602,6402,5602,64016,3002,640
2018-09-072,4942,5532,4702,53317,4002,533
2018-09-062,5492,5502,4782,52827,8002,528
2018-09-052,6092,6252,5702,57017,7002,570
2018-09-042,6342,6452,5952,60923,0002,609
2018-09-032,6762,7102,6312,66423,8002,664
2018-08-312,7092,7202,6652,71239,8002,712
2018-08-302,7152,7632,7012,74927,2002,749
2018-08-292,7372,7932,6842,71446,4002,714
2018-08-282,7502,7652,6912,73729,3002,737
2018-08-272,7702,8052,6612,75345,9002,753
2018-08-242,6282,7712,6282,72661,7002,726
2018-08-232,4722,6352,4572,62862,2002,628
2018-08-222,4502,4782,4412,47214,1002,472
2018-08-212,4802,4992,4272,45020,0002,450
2018-08-202,4672,5402,4312,46731,2002,467
2018-08-172,4562,4942,4322,46626,1002,466
2018-08-162,3312,4702,3282,47030,8002,470
2018-08-152,4512,4992,3472,38049,2002,380
2018-08-142,4292,4782,3942,46537,9002,465
2018-08-132,4602,4602,2962,34578,7002,345
2018-08-102,2422,6252,1832,470208,2002,470
2018-08-092,1832,2282,1602,21219,3002,212
2018-08-082,1242,2012,1082,18325,7002,183
2018-08-072,1222,1252,0202,07449,5002,074
2018-08-062,1912,2002,1322,14740,5002,147
2018-08-032,2452,2552,1682,21556,3002,215
2018-08-022,2972,3472,2302,24436,1002,244
2018-08-012,3172,3462,2932,29328,8002,293
2018-07-312,3592,3862,2772,31742,5002,317
2018-07-302,4042,4322,3482,35937,7002,359
2018-07-272,4122,4202,3652,40438,5002,404
2018-07-262,3942,4382,3732,41227,7002,412
2018-07-252,3562,3802,3112,38030,0002,380
2018-07-242,4192,4252,3302,35362,5002,353
2018-07-232,4302,4882,4002,45523,9002,455
2018-07-202,3622,4282,3622,41713,4002,417
2018-07-192,3802,4222,3452,39918,6002,399
2018-07-182,3832,4142,3352,39523,0002,395
2018-07-172,4502,4502,3802,39821,8002,398
2018-07-132,4712,4712,3832,42918,9002,429
2018-07-122,3232,4382,2932,40327,0002,403
2018-07-112,4112,4202,3002,31927,2002,319
2018-07-102,4852,4852,4012,41036,7002,410
2018-07-092,2932,4492,2932,43528,8002,435
2018-07-062,2462,3502,2462,29039,5002,290
2018-07-052,3002,3552,1912,22694,5002,226
2018-07-042,3092,3302,2402,31974,1002,319
2018-07-032,4292,4832,3232,34142,2002,341
2018-07-022,5602,6112,4152,42845,9002,428
2018-06-292,4822,5712,4822,56018,2002,560
2018-06-282,5622,5842,4752,52952,3002,529
2018-06-272,5562,6202,5522,57715,7002,577
2018-06-262,6022,6392,5302,57482,1002,574
2018-06-252,7482,7862,6752,675124,9002,675
2018-06-222,7152,7942,7112,76032,9002,760
2018-06-212,7202,7652,6822,72726,4002,727
2018-06-202,7202,7702,6702,77043,2002,770
2018-06-192,8062,8222,6962,77055,4002,770
2018-06-182,9022,9412,8162,82143,8002,821
2018-06-152,9502,9862,9022,90250,8002,902
2018-06-142,8792,9922,8742,91765,2002,917
2018-06-132,8702,9442,8282,87325,0002,873
2018-06-122,7622,9202,7622,87021,4002,870
2018-06-112,7982,8052,7512,80523,3002,805
2018-06-082,7812,7982,7542,77714,7002,777
2018-06-072,7092,7992,7092,78114,4002,781
2018-06-062,7372,7862,6872,71733,7002,717
2018-06-052,8892,9002,7472,78748,9002,787
2018-06-042,9332,9522,8122,85051,1002,850
2018-06-012,9403,0152,9352,96140,9002,961
2018-05-312,8792,9402,8792,93720,7002,937
2018-05-302,7302,9242,6752,84950,0002,849
2018-05-292,9152,9302,7982,83049,5002,830
2018-05-285,8705,9505,8505,86032,3002,930
2018-05-255,9505,9905,8405,84035,4002,920
2018-05-245,8306,1005,8206,030107,9003,015
2018-05-236,1506,2005,9305,95064,0002,975
2018-05-226,4506,5006,3206,33030,9003,165
2018-05-216,2006,5006,2006,45050,3003,225
2018-05-186,0006,2605,9006,22029,0003,110
2018-05-175,9006,0005,8005,85046,6002,925
2018-05-165,9906,1105,8405,86032,6002,930
2018-05-156,3006,3605,9706,01037,3003,005
2018-05-146,4006,5806,3506,37029,0003,185
2018-05-116,3106,8506,2706,51081,7003,255
2018-05-106,5606,5806,3306,35034,3003,175
2018-05-096,7206,7406,5206,56017,3003,280
2018-05-086,7806,7806,6006,71023,8003,355
2018-05-076,8206,9306,4306,81055,9003,405
2018-05-026,4806,7806,4806,76051,9003,380
2018-05-016,1706,6806,1606,51073,7003,255
2018-04-276,0606,1505,9706,14024,2003,070
2018-04-266,0506,2205,9006,03033,6003,015
2018-04-256,2106,3006,0306,04035,5003,020
2018-04-245,9706,3205,8106,30082,4003,150
2018-04-235,5205,9105,3505,79084,0002,895
2018-04-205,4005,6305,3905,58011,6002,790
2018-04-195,6005,6005,3505,43018,1002,715
2018-04-185,5605,6805,4505,57019,1002,785
2018-04-175,6105,7005,3505,64041,9002,820
2018-04-165,9606,0705,5905,60025,1002,800
2018-04-136,0906,2706,0406,05022,7003,025
2018-04-125,8006,1505,8006,09021,2003,045
2018-04-116,1706,1705,7905,87051,6002,935
2018-04-106,5906,5906,1406,17031,3003,085
2018-04-096,6206,7206,4106,49024,6003,245
2018-04-066,6106,6106,4606,5708,1003,285
2018-04-056,6306,6806,3006,64029,1003,320
2018-04-046,7706,7706,6006,66015,8003,330
2018-04-036,4106,8006,4106,71031,2003,355
2018-03-306,7406,8306,4806,50054,6003,250
2018-03-296,4506,7506,3306,61056,1003,305
2018-03-285,9706,2705,9706,23036,5003,115
2018-03-276,0006,1405,9206,04034,0003,020
2018-03-265,7305,8205,4005,81030,7002,905
2018-03-235,5905,7805,5705,67033,6002,835
2018-03-225,7605,8905,7005,89012,0002,945
2018-03-205,7005,9205,6105,81026,8002,905
2018-03-195,8105,8905,3405,72054,2002,860
2018-03-166,0006,1005,8405,87024,4002,935
2018-03-155,8706,1605,7605,97060,4002,985
2018-03-145,6706,0805,6205,89088,5002,945
2018-03-135,6005,7705,5305,59041,6002,795
2018-03-125,6005,6805,3605,62034,4002,810
2018-03-095,5005,6905,4005,45037,2002,725
2018-03-085,3005,6405,2905,54086,9002,770
2018-03-075,0005,3904,9355,18083,7002,590
2018-03-064,8705,0604,8705,00022,0002,500
2018-03-054,9955,0204,7854,83048,7002,415
2018-03-024,8004,9204,7904,90014,4002,450
2018-03-015,0605,0604,9004,97027,9002,485
2018-02-284,9005,0204,8154,98541,9002,492.50
2018-02-274,9855,0004,7654,82042,3002,410
2018-02-265,1705,1704,9005,02036,6002,510
2018-02-235,2305,3304,9305,040144,7002,520
2018-02-224,3905,1304,3455,130168,4002,565
2018-02-214,3904,4254,2954,42518,7002,212.50
2018-02-204,3454,4504,3304,41525,1002,207.50
2018-02-194,2304,3304,1704,31035,9002,155
2018-02-163,8854,3453,8154,30061,3002,150
2018-02-153,9053,9553,7003,88079,8001,940
2018-02-144,4104,4553,6803,855149,5001,927.50
2018-02-135,1005,1504,3154,34099,6002,170
2018-02-095,0005,1804,8305,02068,6002,510
2018-02-085,0005,3205,0005,30023,6002,650
2018-02-075,1005,4104,9304,99052,8002,495
2018-02-064,8305,0904,5954,930108,0002,465
2018-02-055,2005,3505,1105,30041,4002,650
2018-02-025,3005,3705,0905,34038,2002,670
2018-02-015,4105,4105,3005,31025,9002,655
2018-01-315,4105,4905,3005,35042,7002,675
2018-01-305,3005,4005,2305,35087,0002,675
2018-01-294,9755,6104,8905,210182,4002,605
2018-01-264,7154,9804,6954,95037,4002,475
2018-01-254,6004,7754,5004,75532,2002,377.50
2018-01-244,5904,6454,5504,56520,8002,282.50
2018-01-234,6004,8004,6004,62520,3002,312.50
2018-01-224,5954,6104,5504,60515,2002,302.50
2018-01-194,5254,6204,5004,52521,3002,262.50
2018-01-184,5154,6554,5004,56045,1002,280
2018-01-174,2854,4904,1554,46558,8002,232.50
2018-01-164,3154,3654,1504,21521,1002,107.50
2018-01-154,3404,3754,2754,30012,7002,150
2018-01-124,3404,4804,2804,37037,8002,185
2018-01-114,2004,3504,1004,21045,6002,105
2018-01-104,1504,2554,0404,23020,0002,115
2018-01-094,0904,1403,9654,11520,1002,057.50
2018-01-053,9854,0853,9853,99011,6001,995
2018-01-044,0004,0403,9503,98522,4001,992.50

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