4595 (株)ミズホメディーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,295	1,296	1,266	1,286	18,100	643
2020-12-29	1,274	1,294	1,262	1,288	19,300	644
2020-12-28	1,259	1,288	1,251	1,255	53,000	627.50
2020-12-25	1,264	1,276	1,243	1,268	44,500	634
2020-12-24	1,252	1,261	1,247	1,258	45,400	629
2020-12-23	1,226	1,249	1,226	1,249	57,100	624.50
2020-12-22	1,290	1,290	1,226	1,235	55,500	617.50
2020-12-21	1,342	1,342	1,291	1,291	37,500	645.50
2020-12-18	1,326	1,343	1,291	1,342	71,600	671
2020-12-17	1,321	1,355	1,310	1,323	55,300	661.50
2020-12-16	1,258	1,300	1,250	1,300	34,800	650
2020-12-15	1,262	1,287	1,245	1,264	45,400	632
2020-12-14	1,227	1,286	1,227	1,275	40,600	637.50
2020-12-11	1,215	1,230	1,206	1,227	42,500	613.50
2020-12-10	1,228	1,231	1,202	1,212	76,800	606
2020-12-09	1,261	1,261	1,225	1,236	88,200	618
2020-12-08	1,282	1,291	1,244	1,257	99,200	628.50
2020-12-07	1,309	1,314	1,286	1,287	45,800	643.50
2020-12-04	1,319	1,319	1,285	1,308	81,800	654
2020-12-03	1,335	1,336	1,303	1,307	89,800	653.50
2020-12-02	1,327	1,357	1,307	1,335	53,700	667.50
2020-12-01	1,322	1,334	1,314	1,327	85,700	663.50
2020-11-30	1,394	1,394	1,322	1,327	183,600	663.50
2020-11-27	1,435	1,436	1,392	1,394	133,400	697
2020-11-26	1,429	1,438	1,418	1,432	72,300	716
2020-11-25	1,497	1,500	1,431	1,432	115,200	716
2020-11-24	1,550	1,551	1,461	1,467	225,100	733.50
2020-11-20	1,425	1,545	1,408	1,539	244,700	769.50
2020-11-19	1,403	1,424	1,400	1,415	16,200	707.50
2020-11-18	1,423	1,426	1,401	1,419	60,400	709.50
2020-11-17	1,490	1,490	1,422	1,444	107,900	722
2020-11-16	1,435	1,523	1,435	1,502	164,900	751
2020-11-13	1,401	1,418	1,378	1,413	63,400	706.50
2020-11-12	1,422	1,435	1,394	1,395	31,700	697.50
2020-11-11	1,440	1,441	1,416	1,422	31,100	711
2020-11-10	1,380	1,459	1,366	1,440	120,000	720
2020-11-09	1,450	1,450	1,338	1,380	159,100	690
2020-11-06	1,425	1,435	1,400	1,420	38,300	710
2020-11-05	1,421	1,439	1,411	1,425	22,300	712.50
2020-11-04	1,399	1,428	1,397	1,426	34,700	713
2020-11-02	1,403	1,417	1,385	1,385	35,000	692.50
2020-10-30	1,425	1,425	1,382	1,402	38,700	701
2020-10-29	1,400	1,428	1,398	1,419	28,900	709.50
2020-10-28	1,440	1,442	1,411	1,442	25,100	721
2020-10-27	1,462	1,469	1,425	1,442	38,500	721
2020-10-26	1,427	1,474	1,425	1,450	67,000	725
2020-10-23	1,405	1,412	1,372	1,397	46,100	698.50
2020-10-22	1,432	1,434	1,395	1,414	60,300	707
2020-10-21	1,430	1,450	1,430	1,432	29,000	716
2020-10-20	1,421	1,470	1,421	1,422	37,400	711
2020-10-19	1,460	1,461	1,426	1,445	53,400	722.50
2020-10-16	1,490	1,490	1,451	1,454	50,000	727
2020-10-15	1,499	1,499	1,475	1,478	44,400	739
2020-10-14	1,483	1,515	1,482	1,498	49,600	749
2020-10-13	1,500	1,500	1,472	1,487	33,300	743.50
2020-10-12	1,511	1,529	1,488	1,490	58,100	745
2020-10-09	1,513	1,513	1,467	1,504	46,700	752
2020-10-08	1,490	1,522	1,484	1,497	38,800	748.50
2020-10-07	1,485	1,505	1,474	1,490	41,200	745
2020-10-06	1,500	1,510	1,472	1,488	74,500	744
2020-10-05	1,470	1,522	1,469	1,501	100,900	750.50
2020-10-02	1,486	1,509	1,442	1,447	135,800	723.50
2020-09-30	1,484	1,489	1,452	1,470	42,500	735
2020-09-29	1,445	1,493	1,440	1,472	53,100	736
2020-09-28	1,461	1,484	1,437	1,443	44,700	721.50
2020-09-25	1,422	1,463	1,419	1,447	69,600	723.50
2020-09-24	1,470	1,470	1,418	1,423	113,500	711.50
2020-09-23	1,516	1,517	1,475	1,476	127,800	738
2020-09-18	1,502	1,505	1,487	1,500	77,200	750
2020-09-17	1,500	1,519	1,484	1,487	110,700	743.50
2020-09-16	1,448	1,511	1,443	1,485	160,300	742.50
2020-09-15	1,435	1,452	1,435	1,447	89,800	723.50
2020-09-14	1,459	1,460	1,425	1,448	180,600	724
2020-09-11	1,496	1,497	1,450	1,455	145,300	727.50
2020-09-10	1,503	1,530	1,483	1,497	139,700	748.50
2020-09-09	1,545	1,570	1,503	1,503	237,500	751.50
2020-09-08	1,486	1,628	1,480	1,610	466,200	805
2020-09-07	1,503	1,520	1,491	1,493	117,400	746.50
2020-09-04	1,496	1,502	1,475	1,491	146,000	745.50
2020-09-03	1,528	1,567	1,510	1,512	232,800	756
2020-09-02	1,602	1,605	1,540	1,540	175,400	770
2020-09-01	1,616	1,646	1,580	1,608	196,000	804
2020-08-31	1,627	1,675	1,601	1,617	387,200	808.50
2020-08-28	1,511	1,678	1,500	1,594	858,400	797
2020-08-27	1,580	1,589	1,485	1,503	291,900	751.50
2020-08-26	1,536	1,565	1,504	1,558	193,100	779
2020-08-25	1,542	1,607	1,542	1,557	263,900	778.50
2020-08-24	1,641	1,653	1,525	1,542	351,500	771
2020-08-21	1,788	1,788	1,628	1,653	421,200	826.50
2020-08-20	1,918	1,918	1,805	1,807	210,400	903.50
2020-08-19	1,870	1,930	1,831	1,927	310,400	963.50
2020-08-18	1,978	2,030	1,826	1,900	451,300	950
2020-08-17	1,905	2,097	1,845	1,923	1,076,300	961.50
2020-08-14	1,714	1,714	1,714	1,714	39,800	857
2020-08-13	1,363	1,436	1,340	1,414	63,800	707
2020-08-12	1,441	1,459	1,334	1,340	155,800	670
2020-08-11	1,551	1,599	1,391	1,471	451,400	735.50
2020-08-07	1,500	1,514	1,373	1,514	628,500	757
2020-08-06	1,230	1,249	1,198	1,214	30,700	607
2020-08-05	1,157	1,240	1,157	1,229	45,200	614.50
2020-08-04	1,150	1,178	1,144	1,164	17,700	582
2020-08-03	1,080	1,134	1,080	1,130	17,600	565
2020-07-31	1,140	1,140	1,080	1,080	40,800	540
2020-07-30	1,166	1,173	1,114	1,160	34,800	580
2020-07-29	1,188	1,188	1,157	1,160	25,300	580
2020-07-28	1,199	1,202	1,186	1,192	15,900	596
2020-07-27	1,224	1,224	1,183	1,200	19,400	600
2020-07-22	1,198	1,216	1,195	1,196	22,700	598
2020-07-21	1,220	1,232	1,199	1,215	40,700	607.50
2020-07-20	1,265	1,272	1,216	1,221	37,600	610.50
2020-07-17	1,285	1,286	1,250	1,265	35,700	632.50
2020-07-16	1,304	1,320	1,287	1,294	27,400	647
2020-07-15	1,300	1,311	1,290	1,311	26,900	655.50
2020-07-14	1,304	1,306	1,284	1,299	11,000	649.50
2020-07-13	1,288	1,320	1,282	1,320	14,900	660
2020-07-10	1,302	1,313	1,286	1,286	27,600	643
2020-07-09	1,353	1,378	1,301	1,301	31,900	650.50
2020-07-08	1,351	1,384	1,351	1,383	8,000	691.50
2020-07-07	1,381	1,393	1,349	1,363	21,900	681.50
2020-07-06	1,339	1,393	1,329	1,375	12,400	687.50
2020-07-03	1,301	1,328	1,291	1,309	21,000	654.50
2020-07-02	1,390	1,390	1,320	1,320	32,700	660
2020-07-01	1,400	1,430	1,385	1,387	26,800	693.50
2020-06-30	1,402	1,413	1,372	1,382	14,500	691
2020-06-29	1,400	1,411	1,369	1,369	43,100	684.50
2020-06-26	1,425	1,448	1,392	1,423	28,700	711.50
2020-06-25	1,460	1,460	1,402	1,425	32,800	712.50
2020-06-24	1,485	1,500	1,432	1,440	52,100	720
2020-06-23	1,493	1,507	1,448	1,492	59,500	746
2020-06-22	1,490	1,508	1,476	1,494	21,300	747
2020-06-19	1,513	1,513	1,490	1,496	26,300	748
2020-06-18	1,511	1,534	1,468	1,529	17,900	764.50
2020-06-17	1,500	1,529	1,490	1,512	16,200	756
2020-06-16	1,460	1,518	1,460	1,485	19,800	742.50
2020-06-15	1,505	1,543	1,430	1,433	52,900	716.50
2020-06-12	1,480	1,537	1,470	1,503	56,900	751.50
2020-06-11	1,653	1,689	1,560	1,560	72,600	780
2020-06-10	1,690	1,707	1,650	1,675	37,000	837.50
2020-06-09	1,605	1,715	1,593	1,697	90,800	848.50
2020-06-08	1,603	1,637	1,587	1,596	44,800	798
2020-06-05	1,581	1,617	1,572	1,603	16,500	801.50
2020-06-04	1,626	1,637	1,572	1,588	33,000	794
2020-06-03	1,619	1,647	1,583	1,605	39,100	802.50
2020-06-02	1,602	1,620	1,589	1,596	26,300	798
2020-06-01	1,609	1,655	1,593	1,614	44,000	807
2020-05-29	1,520	1,602	1,520	1,588	41,700	794
2020-05-28	1,555	1,565	1,513	1,523	31,000	761.50
2020-05-27	1,587	1,587	1,538	1,558	28,100	779
2020-05-26	1,611	1,617	1,576	1,587	30,500	793.50
2020-05-25	1,605	1,629	1,569	1,611	30,700	805.50
2020-05-22	1,595	1,595	1,560	1,565	17,100	782.50
2020-05-21	1,531	1,595	1,527	1,595	31,200	797.50
2020-05-20	1,545	1,546	1,510	1,531	27,100	765.50
2020-05-19	1,511	1,551	1,491	1,545	25,000	772.50
2020-05-18	1,489	1,539	1,479	1,511	19,400	755.50
2020-05-15	1,599	1,599	1,453	1,499	50,200	749.50
2020-05-14	1,635	1,642	1,563	1,569	59,800	784.50
2020-05-13	1,643	1,660	1,610	1,660	40,700	830
2020-05-12	1,655	1,675	1,605	1,612	61,100	806
2020-05-11	1,639	1,714	1,635	1,677	68,300	838.50
2020-05-08	1,658	1,689	1,574	1,615	62,800	807.50
2020-05-07	1,628	1,690	1,628	1,656	38,000	828
2020-05-01	1,623	1,635	1,595	1,627	18,800	813.50
2020-04-30	1,651	1,660	1,591	1,628	38,200	814
2020-04-28	1,631	1,687	1,612	1,620	26,300	810
2020-04-27	1,646	1,730	1,612	1,623	95,900	811.50
2020-04-24	1,578	1,600	1,529	1,586	37,200	793
2020-04-23	1,520	1,559	1,517	1,556	18,400	778
2020-04-22	1,545	1,545	1,482	1,508	25,100	754
2020-04-21	1,664	1,691	1,531	1,545	86,400	772.50
2020-04-20	1,619	1,664	1,596	1,616	45,300	808
2020-04-17	1,630	1,635	1,585	1,604	29,100	802
2020-04-16	1,567	1,620	1,555	1,600	30,000	800
2020-04-15	1,662	1,662	1,545	1,557	57,000	778.50
2020-04-14	1,616	1,686	1,601	1,622	56,400	811
2020-04-13	1,463	1,680	1,463	1,615	159,800	807.50
2020-04-10	1,475	1,475	1,360	1,436	44,000	718
2020-04-09	1,463	1,493	1,426	1,432	35,100	716
2020-04-08	1,463	1,463	1,380	1,423	21,600	711.50
2020-04-07	1,420	1,479	1,398	1,444	43,800	722
2020-04-06	1,331	1,391	1,278	1,373	39,000	686.50
2020-04-03	1,449	1,450	1,280	1,301	50,800	650.50
2020-04-02	1,377	1,458	1,357	1,422	33,700	711
2020-04-01	1,435	1,474	1,383	1,398	38,300	699
2020-03-31	1,431	1,489	1,401	1,435	40,500	717.50
2020-03-30	1,450	1,454	1,360	1,401	46,300	700.50
2020-03-27	1,500	1,546	1,395	1,445	63,700	722.50
2020-03-26	1,349	1,640	1,280	1,457	287,100	728.50
2020-03-25	1,372	1,380	1,299	1,349	72,400	674.50
2020-03-24	1,216	1,289	1,216	1,252	50,200	626
2020-03-23	1,050	1,233	1,050	1,196	97,100	598
2020-03-19	1,133	1,163	1,024	1,040	161,400	520
2020-03-18	1,270	1,273	1,100	1,120	94,900	560
2020-03-17	1,179	1,201	1,062	1,160	167,700	580
2020-03-16	1,326	1,345	1,201	1,220	83,000	610
2020-03-13	1,270	1,298	1,124	1,266	179,100	633
2020-03-12	1,376	1,483	1,346	1,418	211,600	709
2020-03-11	1,476	1,536	1,418	1,431	90,500	715.50
2020-03-10	1,379	1,490	1,207	1,471	192,800	735.50
2020-03-09	1,590	1,658	1,446	1,455	131,700	727.50
2020-03-06	1,821	1,821	1,699	1,722	51,400	861
2020-03-05	1,891	1,891	1,808	1,834	48,000	917
2020-03-04	1,872	1,903	1,833	1,850	44,400	925
2020-03-03	1,999	2,006	1,871	1,873	82,900	936.50
2020-03-02	1,906	2,039	1,902	1,959	86,500	979.50
2020-02-28	1,975	2,034	1,902	1,934	130,900	967
2020-02-27	2,195	2,242	2,016	2,050	183,900	1,025
2020-02-26	1,901	2,116	1,900	2,087	201,600	1,043.50
2020-02-25	1,990	2,009	1,917	1,925	104,100	962.50
2020-02-21	1,958	2,020	1,952	1,990	55,700	995
2020-02-20	2,030	2,033	1,970	1,970	82,800	985
2020-02-19	2,042	2,096	2,011	2,031	55,900	1,015.50
2020-02-18	2,151	2,165	2,012	2,038	96,700	1,019
2020-02-17	2,052	2,193	2,023	2,149	133,800	1,074.50
2020-02-14	2,135	2,137	2,030	2,053	118,300	1,026.50
2020-02-13	2,214	2,214	2,100	2,134	99,900	1,067
2020-02-12	2,348	2,352	2,076	2,164	216,100	1,082
2020-02-10	2,326	2,357	2,279	2,297	89,300	1,148.50
2020-02-07	2,344	2,351	2,271	2,280	138,700	1,140
2020-02-06	2,408	2,440	2,313	2,355	137,000	1,177.50
2020-02-05	2,542	2,571	2,426	2,444	154,200	1,222
2020-02-04	2,650	2,665	2,505	2,541	127,500	1,270.50
2020-02-03	2,850	2,962	2,526	2,603	348,400	1,301.50
2020-01-31	2,661	2,875	2,632	2,763	191,000	1,381.50
2020-01-30	2,660	2,700	2,580	2,620	92,900	1,310
2020-01-29	2,699	2,699	2,594	2,632	81,800	1,316
2020-01-28	2,822	2,822	2,657	2,684	105,800	1,342
2020-01-27	2,707	2,809	2,633	2,724	140,500	1,362
2020-01-24	2,685	2,685	2,625	2,676	15,600	1,338
2020-01-23	2,697	2,697	2,604	2,679	41,900	1,339.50
2020-01-22	2,640	2,756	2,632	2,680	59,500	1,340
2020-01-21	2,627	2,636	2,569	2,610	23,800	1,305
2020-01-20	2,650	2,685	2,570	2,617	26,700	1,308.50
2020-01-17	2,745	2,745	2,613	2,644	27,100	1,322
2020-01-16	2,580	2,725	2,542	2,695	76,200	1,347.50
2020-01-15	2,550	2,577	2,532	2,577	21,200	1,288.50
2020-01-14	2,580	2,580	2,511	2,548	37,100	1,274
2020-01-10	2,618	2,636	2,565	2,583	30,900	1,291.50
2020-01-09	2,677	2,693	2,580	2,644	41,200	1,322
2020-01-08	2,671	2,671	2,563	2,627	40,300	1,313.50
2020-01-07	2,695	2,719	2,622	2,699	31,900	1,349.50
2020-01-06	2,746	2,779	2,638	2,649	37,000	1,324.50

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 [2020年度]

4595 (株)ミズホメディーの時系列データ [2020年度]