4595 (株)ミズホメディーの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,754	2,814	2,738	2,810	15,300	2,810
2019-12-27	2,736	2,790	2,736	2,754	11,300	2,754
2019-12-26	2,784	2,803	2,765	2,783	19,600	2,783
2019-12-25	2,756	2,815	2,751	2,797	55,000	2,797
2019-12-24	2,741	2,778	2,736	2,746	27,800	2,746
2019-12-23	2,740	2,815	2,731	2,733	31,200	2,733
2019-12-20	2,743	2,758	2,724	2,728	76,300	2,728
2019-12-19	2,715	2,759	2,715	2,743	27,900	2,743
2019-12-18	2,795	2,795	2,705	2,734	30,500	2,734
2019-12-17	2,818	2,834	2,761	2,805	46,500	2,805
2019-12-16	2,791	2,822	2,783	2,795	13,700	2,795
2019-12-13	2,888	2,888	2,790	2,806	43,800	2,806
2019-12-12	2,892	2,892	2,810	2,860	22,300	2,860
2019-12-11	2,859	2,875	2,818	2,842	38,600	2,842
2019-12-10	2,843	2,887	2,824	2,858	11,700	2,858
2019-12-09	2,835	2,873	2,784	2,843	21,400	2,843
2019-12-06	2,803	2,845	2,762	2,828	40,600	2,828
2019-12-05	2,831	2,854	2,786	2,799	22,400	2,799
2019-12-04	2,856	2,856	2,805	2,832	18,700	2,832
2019-12-03	2,880	2,895	2,832	2,861	24,000	2,861
2019-12-02	2,917	2,961	2,898	2,917	21,300	2,917
2019-11-29	2,940	2,985	2,896	2,967	35,700	2,967
2019-11-28	2,905	2,940	2,833	2,906	50,900	2,906
2019-11-27	2,953	2,969	2,932	2,955	7,500	2,955
2019-11-26	3,015	3,015	2,916	2,953	16,200	2,953
2019-11-25	3,005	3,030	2,937	2,999	25,100	2,999
2019-11-22	3,035	3,035	2,979	3,025	26,000	3,025
2019-11-21	3,005	3,060	2,955	3,060	36,600	3,060
2019-11-20	3,010	3,065	2,948	3,050	46,800	3,050
2019-11-19	3,045	3,065	2,896	3,005	72,500	3,005
2019-11-18	3,000	3,115	3,000	3,090	57,100	3,090
2019-11-15	2,923	3,005	2,921	2,995	74,900	2,995
2019-11-14	2,940	2,979	2,920	2,920	21,300	2,920
2019-11-13	2,854	2,966	2,854	2,944	46,200	2,944
2019-11-12	2,800	2,905	2,800	2,874	30,500	2,874
2019-11-11	2,731	2,817	2,692	2,792	29,200	2,792
2019-11-08	2,874	2,874	2,742	2,770	21,800	2,770
2019-11-07	2,852	2,882	2,813	2,851	19,300	2,851
2019-11-06	2,898	2,898	2,809	2,852	23,100	2,852
2019-11-05	2,930	2,930	2,851	2,883	29,500	2,883
2019-11-01	2,859	2,950	2,804	2,924	33,500	2,924
2019-10-31	2,857	2,889	2,802	2,857	17,800	2,857
2019-10-30	2,793	2,840	2,793	2,819	9,600	2,819
2019-10-29	2,831	2,860	2,787	2,813	34,500	2,813
2019-10-28	2,833	2,899	2,806	2,871	25,600	2,871
2019-10-25	2,774	2,835	2,746	2,825	37,200	2,825
2019-10-24	2,677	2,775	2,677	2,759	22,700	2,759
2019-10-23	2,731	2,748	2,657	2,677	33,800	2,677
2019-10-21	2,627	2,756	2,627	2,748	46,800	2,748
2019-10-18	2,561	2,618	2,550	2,615	46,500	2,615
2019-10-17	2,521	2,580	2,478	2,571	29,800	2,571
2019-10-16	2,592	2,592	2,560	2,562	7,700	2,562
2019-10-15	2,607	2,607	2,529	2,574	12,800	2,574
2019-10-11	2,598	2,599	2,550	2,566	16,300	2,566
2019-10-10	2,616	2,650	2,565	2,572	35,600	2,572
2019-10-09	2,556	2,698	2,545	2,638	52,200	2,638
2019-10-08	2,501	2,564	2,500	2,556	34,500	2,556
2019-10-07	2,445	2,511	2,440	2,500	24,400	2,500
2019-10-04	2,363	2,443	2,363	2,440	19,700	2,440
2019-10-03	2,363	2,383	2,350	2,363	17,500	2,363
2019-10-02	2,380	2,415	2,372	2,400	20,200	2,400
2019-10-01	2,420	2,420	2,363	2,380	19,400	2,380
2019-09-30	2,392	2,431	2,383	2,405	32,300	2,405
2019-09-27	2,386	2,394	2,363	2,363	23,500	2,363
2019-09-26	2,397	2,400	2,337	2,352	15,900	2,352
2019-09-25	2,394	2,416	2,366	2,374	14,100	2,374
2019-09-24	2,380	2,446	2,380	2,388	12,400	2,388
2019-09-20	2,403	2,431	2,398	2,413	12,900	2,413
2019-09-19	2,380	2,428	2,373	2,424	12,800	2,424
2019-09-18	2,405	2,405	2,371	2,380	3,900	2,380
2019-09-17	2,377	2,438	2,367	2,396	7,500	2,396
2019-09-13	2,407	2,413	2,373	2,390	7,400	2,390
2019-09-12	2,326	2,418	2,322	2,407	20,300	2,407
2019-09-11	2,358	2,367	2,322	2,344	13,300	2,344
2019-09-10	2,360	2,363	2,317	2,350	15,600	2,350
2019-09-09	2,387	2,387	2,320	2,361	17,500	2,361
2019-09-06	2,443	2,469	2,381	2,387	20,900	2,387
2019-09-05	2,487	2,499	2,436	2,443	22,300	2,443
2019-09-04	2,449	2,501	2,423	2,488	10,200	2,488
2019-09-03	2,488	2,488	2,445	2,452	16,600	2,452
2019-09-02	2,529	2,529	2,478	2,488	22,200	2,488
2019-08-30	2,512	2,558	2,502	2,529	10,700	2,529
2019-08-29	2,450	2,532	2,445	2,512	17,700	2,512
2019-08-28	2,480	2,489	2,440	2,463	5,900	2,463
2019-08-27	2,544	2,547	2,491	2,491	8,300	2,491
2019-08-26	2,491	2,546	2,458	2,538	16,000	2,538
2019-08-23	2,557	2,568	2,517	2,541	4,500	2,541
2019-08-22	2,599	2,599	2,539	2,557	27,300	2,557
2019-08-21	2,574	2,609	2,543	2,587	18,800	2,587
2019-08-20	2,529	2,579	2,529	2,575	16,100	2,575
2019-08-19	2,453	2,548	2,425	2,529	34,000	2,529
2019-08-16	2,491	2,516	2,451	2,470	7,000	2,470
2019-08-15	2,470	2,543	2,450	2,514	26,300	2,514
2019-08-14	2,487	2,565	2,423	2,537	24,200	2,537
2019-08-13	2,461	2,507	2,380	2,488	22,600	2,488
2019-08-09	2,561	2,600	2,451	2,477	28,900	2,477
2019-08-08	2,525	2,595	2,525	2,570	29,000	2,570
2019-08-07	2,525	2,590	2,485	2,511	28,600	2,511
2019-08-06	2,490	2,530	2,447	2,515	17,200	2,515
2019-08-05	2,434	2,517	2,388	2,516	26,700	2,516
2019-08-02	2,453	2,506	2,435	2,469	16,400	2,469
2019-08-01	2,490	2,513	2,472	2,510	13,400	2,510
2019-07-31	2,475	2,566	2,467	2,519	34,200	2,519
2019-07-30	2,500	2,510	2,466	2,499	32,300	2,499
2019-07-29	2,490	2,512	2,480	2,496	13,700	2,496
2019-07-26	2,491	2,518	2,453	2,490	36,800	2,490
2019-07-25	2,530	2,547	2,510	2,515	16,600	2,515
2019-07-24	2,489	2,550	2,470	2,544	16,200	2,544
2019-07-23	2,504	2,558	2,458	2,488	28,200	2,488
2019-07-22	2,520	2,530	2,457	2,462	35,900	2,462
2019-07-19	2,435	2,546	2,435	2,530	33,700	2,530
2019-07-18	2,499	2,538	2,411	2,435	49,500	2,435
2019-07-17	2,464	2,633	2,422	2,527	76,500	2,527
2019-07-16	2,491	2,519	2,432	2,464	32,700	2,464
2019-07-12	2,590	2,605	2,490	2,491	45,500	2,491
2019-07-11	2,572	2,592	2,520	2,587	18,200	2,587
2019-07-10	2,520	2,580	2,455	2,548	24,600	2,548
2019-07-09	2,578	2,590	2,525	2,552	26,400	2,552
2019-07-08	2,624	2,700	2,568	2,584	54,800	2,584
2019-07-05	2,537	2,672	2,514	2,611	64,800	2,611
2019-07-04	2,515	2,551	2,480	2,493	41,200	2,493
2019-07-03	2,431	2,576	2,414	2,515	86,100	2,515
2019-07-02	2,359	2,459	2,338	2,458	33,000	2,458
2019-07-01	2,320	2,350	2,296	2,350	25,000	2,350
2019-06-28	2,259	2,359	2,232	2,308	44,100	2,308
2019-06-27	2,220	2,285	2,195	2,248	32,600	2,248
2019-06-26	2,177	2,345	2,148	2,217	69,500	2,217
2019-06-25	2,331	2,403	2,177	2,196	72,500	2,196
2019-06-24	2,283	2,283	2,223	2,231	15,500	2,231
2019-06-21	2,324	2,358	2,271	2,275	29,600	2,275
2019-06-20	2,221	2,389	2,204	2,324	141,200	2,324
2019-06-19	2,196	2,211	2,159	2,171	19,500	2,171
2019-06-18	2,230	2,239	2,097	2,153	77,200	2,153
2019-06-17	2,179	2,305	2,137	2,276	76,300	2,276
2019-06-14	2,174	2,208	2,166	2,177	34,700	2,177
2019-06-13	2,149	2,197	2,149	2,165	39,500	2,165
2019-06-12	2,204	2,215	2,150	2,199	38,200	2,199
2019-06-11	2,153	2,209	2,122	2,180	44,200	2,180
2019-06-10	2,193	2,260	2,171	2,178	56,900	2,178
2019-06-07	1,949	2,173	1,949	2,157	98,400	2,157
2019-06-06	1,982	2,015	1,970	1,989	31,900	1,989
2019-06-05	1,946	2,000	1,933	1,979	44,000	1,979
2019-06-04	1,920	1,954	1,894	1,933	32,200	1,933
2019-06-03	1,900	1,967	1,896	1,930	35,400	1,930
2019-05-31	1,937	1,955	1,895	1,908	34,100	1,908
2019-05-30	1,977	2,028	1,920	1,952	47,500	1,952
2019-05-29	1,985	2,014	1,953	2,002	20,500	2,002
2019-05-28	1,995	2,015	1,978	2,004	20,900	2,004
2019-05-27	2,010	2,022	1,995	2,000	19,900	2,000
2019-05-24	1,970	2,045	1,970	2,010	40,300	2,010
2019-05-23	2,022	2,045	1,985	2,006	34,200	2,006
2019-05-22	2,001	2,037	1,998	2,022	36,000	2,022
2019-05-21	1,950	2,045	1,940	2,020	56,700	2,020
2019-05-20	1,970	2,010	1,896	1,960	73,800	1,960
2019-05-17	1,943	2,036	1,936	1,974	71,200	1,974
2019-05-16	1,919	1,919	1,885	1,905	114,000	1,905
2019-05-15	1,902	1,970	1,800	1,902	243,700	1,902
2019-05-14	1,882	1,938	1,862	1,862	80,300	1,862
2019-05-13	2,898	2,935	2,362	2,362	30,500	2,362
2019-05-10	2,855	2,943	2,771	2,862	33,800	2,862
2019-05-09	2,890	2,925	2,815	2,852	38,500	2,852
2019-05-08	2,831	2,915	2,780	2,891	43,600	2,891
2019-05-07	2,750	2,914	2,720	2,844	26,800	2,844
2019-04-26	2,809	2,824	2,745	2,786	22,900	2,786
2019-04-25	2,851	2,861	2,787	2,859	45,600	2,859
2019-04-24	2,870	2,962	2,842	2,900	47,300	2,900
2019-04-23	2,869	2,931	2,834	2,870	25,800	2,870
2019-04-22	2,900	2,924	2,854	2,885	15,000	2,885
2019-04-19	2,880	2,924	2,874	2,900	38,700	2,900
2019-04-18	2,823	2,873	2,820	2,856	35,100	2,856
2019-04-17	2,746	2,823	2,725	2,813	28,800	2,813
2019-04-16	2,809	2,823	2,745	2,768	24,900	2,768
2019-04-15	2,750	2,819	2,734	2,814	32,000	2,814
2019-04-12	2,673	2,747	2,672	2,739	25,900	2,739
2019-04-11	2,761	2,780	2,711	2,721	23,000	2,721
2019-04-10	2,845	2,845	2,734	2,756	33,800	2,756
2019-04-09	2,771	2,869	2,737	2,815	27,800	2,815
2019-04-08	2,847	2,855	2,766	2,780	37,300	2,780
2019-04-05	2,951	2,978	2,838	2,860	44,500	2,860
2019-04-04	2,900	2,989	2,851	2,968	51,500	2,968
2019-04-03	2,825	2,950	2,821	2,906	38,300	2,906
2019-04-02	3,160	3,200	2,803	2,825	128,400	2,825
2019-04-01	2,880	3,195	2,863	3,180	183,400	3,180
2019-03-29	2,720	2,782	2,661	2,740	63,300	2,740
2019-03-28	2,640	2,736	2,630	2,702	79,200	2,702
2019-03-27	2,537	2,692	2,537	2,653	39,600	2,653
2019-03-26	2,580	2,620	2,553	2,553	32,300	2,553
2019-03-25	2,535	2,641	2,502	2,590	39,100	2,590
2019-03-22	2,750	2,761	2,598	2,635	53,300	2,635
2019-03-20	2,825	2,825	2,703	2,752	36,900	2,752
2019-03-19	2,786	2,835	2,733	2,825	41,900	2,825
2019-03-18	2,900	2,934	2,767	2,777	45,500	2,777
2019-03-15	2,900	2,955	2,850	2,903	38,900	2,903
2019-03-14	2,915	2,950	2,900	2,915	28,700	2,915
2019-03-13	2,895	2,906	2,861	2,892	16,100	2,892
2019-03-12	2,867	2,924	2,850	2,890	34,900	2,890
2019-03-11	2,890	2,925	2,791	2,866	63,400	2,866
2019-03-08	2,935	2,953	2,834	2,893	100,000	2,893
2019-03-07	3,005	3,015	2,960	2,975	68,300	2,975
2019-03-06	2,995	3,040	2,965	3,015	54,800	3,015
2019-03-05	2,929	3,015	2,871	2,960	89,200	2,960
2019-03-04	2,888	3,010	2,879	2,979	120,500	2,979
2019-03-01	2,831	2,883	2,828	2,865	50,800	2,865
2019-02-28	2,800	2,886	2,765	2,853	77,200	2,853
2019-02-27	2,720	2,830	2,690	2,800	88,500	2,800
2019-02-26	2,612	2,779	2,600	2,748	142,800	2,748
2019-02-25	2,580	2,662	2,580	2,625	117,700	2,625
2019-02-22	2,493	2,525	2,475	2,512	33,000	2,512
2019-02-21	2,458	2,529	2,414	2,493	48,700	2,493
2019-02-20	2,429	2,449	2,370	2,445	25,000	2,445
2019-02-19	2,367	2,449	2,302	2,406	47,700	2,406
2019-02-18	2,473	2,473	2,347	2,385	31,100	2,385
2019-02-15	2,400	2,416	2,345	2,390	45,600	2,390
2019-02-14	2,531	2,531	2,361	2,440	79,100	2,440
2019-02-13	2,400	2,539	2,333	2,524	141,000	2,524
2019-02-12	2,200	2,375	2,200	2,314	150,700	2,314
2019-02-08	2,200	2,219	2,157	2,175	36,000	2,175
2019-02-07	2,225	2,242	2,165	2,234	27,000	2,234
2019-02-06	2,300	2,300	2,200	2,227	39,800	2,227
2019-02-05	2,220	2,289	2,182	2,279	66,500	2,279
2019-02-04	2,185	2,220	2,134	2,198	65,600	2,198
2019-02-01	2,119	2,138	2,063	2,120	23,700	2,120
2019-01-31	2,093	2,150	2,058	2,130	30,400	2,130
2019-01-30	2,148	2,163	2,052	2,056	39,700	2,056
2019-01-29	2,099	2,169	2,041	2,148	54,200	2,148
2019-01-28	2,200	2,205	2,090	2,107	41,700	2,107
2019-01-25	2,210	2,210	2,153	2,178	44,800	2,178
2019-01-24	2,136	2,210	2,113	2,198	57,000	2,198
2019-01-23	2,066	2,158	2,054	2,103	45,200	2,103
2019-01-22	2,150	2,207	2,080	2,107	52,200	2,107
2019-01-21	2,260	2,260	2,134	2,149	81,500	2,149
2019-01-18	2,020	2,143	2,018	2,134	77,700	2,134
2019-01-17	1,979	2,060	1,930	2,025	60,400	2,025
2019-01-16	2,000	2,040	1,933	1,952	47,900	1,952
2019-01-15	1,920	1,997	1,910	1,983	51,200	1,983
2019-01-11	1,980	1,980	1,870	1,906	65,600	1,906
2019-01-10	1,843	2,018	1,843	1,910	91,700	1,910
2019-01-09	1,861	1,873	1,800	1,803	34,300	1,803
2019-01-08	1,862	1,922	1,836	1,858	36,400	1,858
2019-01-07	1,879	1,893	1,835	1,849	40,300	1,849
2019-01-04	1,714	1,810	1,705	1,785	38,000	1,785

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

4595 (株)ミズホメディー の時系列データ [2019年度]

4595 (株)ミズホメディーの時系列データ [2019年度]