6564 (株)ミダックホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,239	2,239	2,160	2,198	44,800	845.39
2019-12-27	2,220	2,220	2,197	2,200	42,100	846.15
2019-12-26	2,200	2,205	2,185	2,203	37,100	847.31
2019-12-25	2,218	2,219	2,180	2,208	58,200	849.23
2019-12-24	2,168	2,223	2,160	2,208	123,500	849.23
2019-12-23	2,212	2,223	2,135	2,160	46,300	830.77
2019-12-20	2,267	2,267	2,151	2,162	55,700	831.54
2019-12-19	2,228	2,272	2,215	2,246	24,800	863.85
2019-12-18	2,250	2,250	2,188	2,220	30,400	853.85
2019-12-17	2,277	2,277	2,186	2,258	26,700	868.46
2019-12-16	2,268	2,277	2,200	2,241	18,800	861.92
2019-12-13	2,251	2,331	2,230	2,268	37,800	872.31
2019-12-12	2,240	2,251	2,222	2,230	18,700	857.69
2019-12-11	2,216	2,265	2,211	2,244	24,400	863.08
2019-12-10	2,240	2,255	2,180	2,216	43,500	852.31
2019-12-09	2,272	2,284	2,230	2,263	36,800	870.39
2019-12-06	2,306	2,313	2,256	2,280	43,400	876.92
2019-12-05	2,261	2,395	2,261	2,311	105,100	888.85
2019-12-04	2,229	2,299	2,120	2,286	201,800	879.23
2019-12-03	2,035	2,082	1,956	2,000	44,200	769.23
2019-12-02	2,065	2,084	1,991	2,037	41,200	783.46
2019-11-29	2,153	2,174	2,099	2,115	29,600	813.46
2019-11-28	2,160	2,160	2,125	2,153	7,400	828.08
2019-11-27	2,119	2,212	2,119	2,169	12,700	834.23
2019-11-26	2,187	2,194	2,095	2,110	22,700	811.54
2019-11-25	2,303	2,359	2,187	2,187	37,400	841.15
2019-11-22	2,302	2,362	2,012	2,153	88,000	828.08
2019-11-21	2,165	2,280	2,123	2,280	50,900	876.92
2019-11-20	2,011	2,181	2,011	2,115	47,400	813.46
2019-11-19	1,960	2,000	1,942	1,989	30,900	765
2019-11-18	1,819	1,954	1,819	1,954	21,200	751.54
2019-11-15	1,816	1,820	1,780	1,819	11,100	699.62
2019-11-14	1,827	1,830	1,770	1,808	32,000	695.39
2019-11-13	1,810	1,819	1,710	1,753	21,600	674.23
2019-11-12	1,788	1,824	1,778	1,800	18,000	692.31
2019-11-11	1,733	1,780	1,702	1,776	14,200	683.08
2019-11-08	1,695	1,724	1,675	1,693	7,400	651.15
2019-11-07	1,670	1,702	1,666	1,686	4,900	648.46
2019-11-06	1,693	1,698	1,662	1,664	7,500	640
2019-11-05	1,720	1,735	1,700	1,700	13,100	653.85
2019-11-01	1,736	1,750	1,710	1,721	8,900	661.92
2019-10-31	1,699	1,740	1,641	1,737	28,800	668.08
2019-10-30	1,575	1,730	1,575	1,679	23,200	645.77
2019-10-29	1,600	1,600	1,573	1,592	7,700	612.31
2019-10-28	1,595	1,601	1,567	1,594	7,700	613.08
2019-10-25	1,600	1,600	1,542	1,599	11,100	615
2019-10-24	1,568	1,615	1,568	1,589	12,600	611.15
2019-10-23	1,540	1,649	1,526	1,579	39,800	607.31
2019-10-21	1,544	1,545	1,492	1,518	12,100	583.85
2019-10-18	1,455	1,540	1,452	1,500	14,700	576.92
2019-10-17	1,446	1,468	1,446	1,456	2,900	560
2019-10-16	1,445	1,455	1,445	1,450	3,500	557.69
2019-10-15	1,474	1,474	1,434	1,444	10,700	555.39
2019-10-11	1,473	1,473	1,440	1,444	6,800	555.39
2019-10-10	1,489	1,489	1,454	1,466	6,400	563.85
2019-10-09	1,484	1,489	1,463	1,489	14,000	572.69
2019-10-08	1,511	1,540	1,480	1,498	12,400	576.15
2019-10-07	1,526	1,569	1,501	1,532	4,300	589.23
2019-10-04	1,518	1,552	1,518	1,530	1,500	588.46
2019-10-03	1,549	1,557	1,534	1,540	5,200	592.31
2019-10-02	1,557	1,582	1,511	1,541	21,400	592.69
2019-10-01	1,500	1,593	1,490	1,570	19,700	603.85
2019-09-30	1,600	1,600	1,413	1,481	33,900	569.62
2019-09-27	1,588	1,594	1,550	1,575	13,000	605.77
2019-09-26	1,620	1,626	1,550	1,588	21,300	610.77
2019-09-25	1,565	1,610	1,530	1,580	35,200	607.69
2019-09-24	1,650	1,650	1,521	1,547	53,400	595
2019-09-20	1,601	1,680	1,600	1,615	56,000	621.15
2019-09-19	1,500	1,780	1,500	1,595	40,500	613.46
2019-09-18	1,497	1,498	1,440	1,481	9,300	569.62
2019-09-17	1,475	1,550	1,467	1,515	11,700	582.69
2019-09-13	1,538	1,550	1,460	1,503	21,000	578.08
2019-09-12	1,437	1,737	1,428	1,618	45,700	622.31
2019-09-11	4,770	4,770	4,190	4,310	9,800	552.56
2019-09-10	4,345	4,715	4,345	4,630	8,100	593.59
2019-09-09	4,430	4,430	4,300	4,330	11,200	555.13
2019-09-06	4,260	4,965	4,070	4,330	22,500	555.13
2019-09-05	3,730	4,310	3,730	4,300	13,400	551.28
2019-09-04	3,710	3,710	3,680	3,710	2,000	475.64
2019-09-03	3,710	3,715	3,660	3,710	4,100	475.64
2019-09-02	3,670	3,710	3,650	3,710	1,700	475.64
2019-08-30	3,565	3,650	3,550	3,630	2,100	465.39
2019-08-29	3,535	3,580	3,515	3,570	1,500	457.69
2019-08-28	3,610	3,660	3,420	3,545	7,600	454.49
2019-08-27	3,640	3,655	3,560	3,655	4,500	468.59
2019-08-26	3,575	3,665	3,555	3,615	4,600	463.46
2019-08-23	3,665	3,735	3,490	3,515	26,600	450.64
2019-08-22	3,260	3,315	3,250	3,315	1,200	425
2019-08-21	3,375	3,405	3,250	3,255	1,500	417.31
2019-08-20	3,345	3,345	3,280	3,300	1,500	423.08
2019-08-19	3,370	3,390	3,275	3,275	500	419.87
2019-08-16	3,270	3,305	3,245	3,245	2,100	416.03
2019-08-15	3,225	3,340	3,225	3,340	2,100	428.21
2019-08-14	3,330	3,625	3,330	3,350	1,900	429.49
2019-08-13	3,155	3,260	3,100	3,260	11,200	417.95
2019-08-09	3,415	3,740	3,410	3,505	5,200	449.36
2019-08-08	3,285	3,290	3,180	3,275	3,700	419.87
2019-08-07	3,400	3,400	3,270	3,270	2,000	419.23
2019-08-06	3,205	3,400	3,200	3,400	5,800	435.90
2019-08-05	3,465	3,465	3,410	3,415	1,700	437.82
2019-08-02	3,665	3,665	3,495	3,500	3,600	448.72
2019-08-01	3,570	3,685	3,570	3,665	4,400	469.87
2019-07-31	3,645	3,680	3,625	3,640	2,000	466.67
2019-07-30	3,630	3,640	3,580	3,640	1,800	466.67
2019-07-29	3,730	3,730	3,620	3,620	1,800	464.10
2019-07-26	3,740	3,745	3,680	3,730	1,500	478.21
2019-07-25	3,860	3,860	3,685	3,755	5,200	481.41
2019-07-24	3,800	3,870	3,670	3,760	7,300	482.05
2019-07-23	3,725	3,845	3,725	3,765	4,400	482.69
2019-07-22	3,600	3,725	3,600	3,695	4,600	473.72
2019-07-19	3,380	3,545	3,380	3,515	2,700	450.64
2019-07-18	3,340	3,385	3,305	3,360	1,500	430.77
2019-07-17	3,390	3,545	3,340	3,340	2,500	428.21
2019-07-16	3,530	3,530	3,390	3,390	1,000	434.62
2019-07-12	3,490	3,500	3,450	3,460	2,300	443.59
2019-07-11	3,500	3,500	3,475	3,490	1,400	447.44
2019-07-10	3,425	3,425	3,330	3,410	1,700	437.18
2019-07-09	3,475	3,500	3,310	3,425	2,900	439.10
2019-07-08	3,525	3,525	3,445	3,445	5,100	441.67
2019-07-05	3,305	3,455	3,300	3,455	3,800	442.95
2019-07-04	3,305	3,355	3,295	3,305	2,600	423.72
2019-07-03	3,555	3,555	3,290	3,360	6,900	430.77
2019-07-02	3,540	3,720	3,540	3,575	8,100	458.33
2019-07-01	3,345	3,915	3,340	3,525	20,700	451.92
2019-06-28	3,235	3,245	3,185	3,215	1,400	412.18
2019-06-27	3,200	3,205	3,175	3,200	2,000	410.26
2019-06-26	3,215	3,220	3,200	3,200	2,500	410.26
2019-06-25	3,210	3,215	3,175	3,185	4,500	408.33
2019-06-24	3,110	3,205	3,110	3,145	7,600	403.21
2019-06-21	3,250	3,400	3,005	3,110	11,700	398.72
2019-06-20	3,050	3,245	3,050	3,180	5,400	407.69
2019-06-19	2,932	3,055	2,923	2,999	4,400	384.49
2019-06-18	2,880	2,953	2,851	2,882	6,300	369.49
2019-06-17	2,798	2,930	2,798	2,930	4,300	375.64
2019-06-14	2,749	2,799	2,749	2,781	4,400	356.54
2019-06-13	2,743	2,743	2,695	2,710	2,200	347.44
2019-06-12	2,579	2,733	2,579	2,693	12,600	345.26
2019-06-11	2,580	2,580	2,556	2,580	1,500	330.77
2019-06-10	2,590	2,590	2,580	2,580	200	330.77
2019-06-07	2,519	2,589	2,519	2,589	1,900	331.92
2019-06-06	2,565	2,565	2,564	2,564	800	328.72
2019-06-05	2,554	2,570	2,544	2,570	1,100	329.49
2019-06-04	2,513	2,513	2,502	2,502	500	320.77
2019-06-03	2,520	2,524	2,520	2,520	1,500	323.08
2019-05-31	2,569	2,569	2,519	2,520	700	323.08
2019-05-30	2,501	2,525	2,501	2,502	800	320.77
2019-05-29	2,520	2,520	2,501	2,501	500	320.64
2019-05-28	2,515	2,521	2,515	2,521	1,200	323.21
2019-05-27	2,530	2,535	2,488	2,502	900	320.77
2019-05-24	2,534	2,534	2,503	2,510	500	321.80
2019-05-23	2,500	2,550	2,480	2,485	4,300	318.59
2019-05-22	2,550	2,550	2,550	2,550	200	326.92
2019-05-21	2,549	2,549	2,505	2,505	1,000	321.15
2019-05-20	2,546	2,570	2,532	2,532	1,700	324.62
2019-05-17	2,621	2,621	2,505	2,570	6,000	329.49
2019-05-16	2,521	2,660	2,521	2,571	12,000	329.62
2019-05-15	2,506	2,650	2,470	2,533	10,600	324.74
2019-05-14	2,501	2,530	2,501	2,502	1,400	320.77
2019-05-13	2,525	2,550	2,525	2,530	1,100	324.36
2019-05-10	2,525	2,525	2,525	2,525	200	323.72
2019-05-09	2,528	2,528	2,502	2,502	200	320.77
2019-05-08	2,529	2,550	2,501	2,550	700	326.92
2019-05-07	2,482	2,579	2,482	2,499	600	320.39
2019-04-26	2,690	2,690	2,480	2,532	4,600	324.62
2019-04-25	2,651	2,680	2,600	2,600	2,800	333.33
2019-04-24	2,639	2,639	2,600	2,601	900	333.46
2019-04-23	2,581	2,693	2,581	2,639	2,800	338.33
2019-04-22	2,456	2,581	2,456	2,581	1,700	330.90
2019-04-19	2,474	2,529	2,451	2,500	7,500	320.51
2019-04-18	2,456	2,456	2,424	2,424	400	310.77
2019-04-17	2,499	2,500	2,451	2,456	2,200	314.87
2019-04-16	2,497	2,500	2,450	2,499	2,500	320.39
2019-04-15	2,500	2,500	2,450	2,497	300	320.13
2019-04-12	2,534	2,534	2,445	2,450	500	314.10
2019-04-11	2,573	2,573	2,484	2,484	200	318.46
2019-04-10	2,568	2,568	2,536	2,540	300	325.64
2019-04-09	2,598	2,600	2,520	2,525	1,300	323.72
2019-04-08	2,500	2,548	2,500	2,548	200	326.67
2019-04-05	2,600	2,600	2,405	2,550	2,500	326.92
2019-04-04	2,595	2,600	2,571	2,600	2,700	333.33
2019-04-03	2,495	2,598	2,493	2,598	800	333.08
2019-04-02	2,549	2,599	2,549	2,555	3,500	327.56
2019-04-01	2,470	2,529	2,470	2,471	2,000	316.80
2019-03-29	2,499	2,499	2,399	2,449	2,700	313.97
2019-03-28	2,438	2,438	2,438	2,438	400	312.56
2019-03-27	2,448	2,460	2,430	2,460	400	315.39
2019-03-26	2,530	2,530	2,400	2,400	1,400	307.69
2019-03-25	2,499	2,499	2,466	2,499	1,100	320.39
2019-03-22	2,461	2,499	2,461	2,499	500	320.39
2019-03-20	2,430	2,500	2,430	2,500	2,300	320.51
2019-03-19	2,416	2,479	2,416	2,417	1,100	309.87
2019-03-18	2,410	2,410	2,410	2,410	400	308.97
2019-03-15	2,420	2,500	2,396	2,410	2,600	308.97
2019-03-14	2,321	2,330	2,321	2,330	300	298.72
2019-03-13	2,336	2,371	2,336	2,371	1,100	303.97
2019-03-12	2,300	2,320	2,273	2,273	2,800	291.41
2019-03-11	2,265	2,300	2,250	2,299	1,300	294.74
2019-03-08	2,418	2,418	2,315	2,315	1,900	296.80
2019-03-07	2,350	2,375	2,350	2,371	1,100	303.97
2019-03-06	2,378	2,378	2,350	2,350	1,200	301.28
2019-03-05	2,390	2,390	2,378	2,378	400	304.87
2019-03-04	2,425	2,425	2,390	2,390	1,200	306.41
2019-03-01	2,411	2,411	2,410	2,410	800	308.97
2019-02-28	2,430	2,430	2,411	2,417	2,000	309.87
2019-02-27	2,430	2,430	2,430	2,430	1,900	311.54
2019-02-26	2,402	2,430	2,400	2,430	1,300	311.54
2019-02-25	2,500	2,500	2,440	2,443	6,500	313.21
2019-02-22	2,460	2,599	2,450	2,455	21,100	314.74
2019-02-21	2,355	2,358	2,355	2,355	700	301.92
2019-02-20	2,395	2,395	2,350	2,351	3,100	301.41
2019-02-19	2,426	2,450	2,400	2,400	1,600	307.69
2019-02-18	2,490	2,490	2,420	2,420	600	310.26
2019-02-15	2,470	2,470	2,440	2,440	1,200	312.82
2019-02-14	2,490	2,527	2,481	2,500	6,500	320.51
2019-02-13	2,580	2,590	2,514	2,590	5,800	332.05
2019-02-12	2,510	2,629	2,510	2,581	3,100	330.90
2019-02-08	2,443	2,499	2,443	2,460	3,300	315.39
2019-02-07	2,474	2,499	2,430	2,430	1,600	311.54
2019-02-06	2,451	2,451	2,450	2,450	800	314.10
2019-02-05	2,419	2,450	2,415	2,450	2,300	314.10
2019-02-04	2,444	2,444	2,400	2,410	1,200	308.97
2019-02-01	2,391	2,391	2,380	2,380	700	305.13
2019-01-31	2,489	2,489	2,388	2,391	1,700	306.54
2019-01-30	2,457	2,457	2,400	2,449	2,500	313.97
2019-01-29	2,480	2,480	2,480	2,480	100	317.95
2019-01-28	2,569	2,569	2,500	2,500	2,500	320.51
2019-01-25	2,579	2,579	2,551	2,571	1,100	329.62
2019-01-24	2,540	2,550	2,500	2,550	2,300	326.92
2019-01-23	2,478	2,478	2,431	2,474	1,200	317.18
2019-01-22	2,500	2,520	2,481	2,493	900	319.62
2019-01-21	2,590	2,590	2,471	2,530	4,600	324.36
2019-01-18	2,727	2,727	2,435	2,555	20,800	327.56
2019-01-17	-	-	-	2,151	-	275.77
2019-01-16	-	-	-	2,151	-	275.77
2019-01-15	-	-	-	2,151	-	275.77
2019-01-11	2,239	2,240	2,230	2,230	1,000	285.90
2019-01-10	-	-	-	2,186	-	280.26
2019-01-09	2,200	2,200	2,121	2,186	2,200	280.26
2019-01-08	-	-	-	2,071	-	265.51
2019-01-07	-	-	-	2,071	-	265.51
2019-01-04	-	-	-	2,071	-	265.51

分割・併合履歴： [2021-06-29]1株→2株 [2020-01-30]1株→1.3株 [2019-09-12]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04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

6564 (株)ミダックホールディングス の時系列データ [2019年度]

6564 (株)ミダックホールディングスの時系列データ [2019年度]