3442 (株)MIEコーポレーション 個別株価データ

名証2部(金属製品)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-14 | 680 | 680 | 680 | 680 | 200 | 680 |
2021-01-08 | 737 | 737 | 690 | 690 | 400 | 690 |
2021-01-07 | 724 | 724 | 724 | 724 | 100 | 724 |
2021-01-06 | 724 | 724 | 724 | 724 | 100 | 724 |
2021-01-05 | 724 | 724 | 724 | 724 | 300 | 724 |
2020-12-28 | 678 | 699 | 678 | 699 | 2600 | 699 |
2020-12-24 | 665 | 677 | 665 | 677 | 600 | 677 |
2020-12-16 | 675 | 675 | 675 | 675 | 200 | 675 |
2020-12-14 | 740 | 740 | 740 | 740 | 1400 | 740 |
2020-12-10 | 660 | 660 | 660 | 660 | 500 | 660 |
2020-12-09 | 690 | 690 | 660 | 660 | 200 | 660 |
2020-12-07 | 689 | 689 | 689 | 689 | 3000 | 689 |
2020-12-02 | 689 | 689 | 689 | 689 | 3100 | 689 |
2020-12-01 | 689 | 689 | 689 | 689 | 2000 | 689 |
2020-11-30 | 689 | 689 | 689 | 689 | 2000 | 689 |
2020-11-27 | 689 | 700 | 689 | 700 | 3800 | 700 |
2020-11-20 | 689 | 689 | 689 | 689 | 1000 | 689 |
2020-11-17 | 700 | 700 | 700 | 700 | 700 | 700 |
2020-11-16 | 729 | 729 | 729 | 729 | 1000 | 729 |
2020-11-13 | 735 | 735 | 735 | 735 | 800 | 735 |
2020-11-11 | 719 | 720 | 719 | 720 | 300 | 720 |
2020-11-10 | 719 | 719 | 719 | 719 | 100 | 719 |
2020-11-05 | 730 | 730 | 720 | 720 | 200 | 720 |
2020-11-02 | 737 | 737 | 737 | 737 | 100 | 737 |
2020-10-28 | 738 | 738 | 738 | 738 | 100 | 738 |
2020-10-27 | 723 | 723 | 723 | 723 | 300 | 723 |
2020-10-22 | 723 | 723 | 723 | 723 | 100 | 723 |
2020-10-21 | 723 | 738 | 723 | 738 | 200 | 738 |
2020-10-14 | 727 | 738 | 710 | 738 | 1600 | 738 |
2020-10-13 | 738 | 738 | 730 | 730 | 1300 | 730 |
2020-10-12 | 678 | 688 | 678 | 688 | 200 | 688 |
2020-10-09 | 668 | 668 | 668 | 668 | 100 | 668 |
2020-10-08 | 650 | 668 | 650 | 668 | 300 | 668 |
2020-10-07 | 648 | 648 | 645 | 645 | 600 | 645 |
2020-10-06 | 648 | 648 | 648 | 648 | 100 | 648 |
2020-09-24 | 635 | 635 | 635 | 635 | 200 | 635 |
2020-09-14 | 697 | 697 | 697 | 697 | 1000 | 697 |
2020-09-11 | 655 | 657 | 655 | 657 | 200 | 657 |
2020-09-10 | 625 | 625 | 625 | 625 | 300 | 625 |
2020-09-02 | 620 | 620 | 620 | 620 | 300 | 620 |
2020-08-27 | 620 | 620 | 620 | 620 | 200 | 620 |
2020-08-21 | 610 | 610 | 610 | 610 | 1600 | 610 |
2020-08-20 | 620 | 620 | 600 | 600 | 2200 | 600 |
2020-08-19 | 620 | 620 | 620 | 620 | 2000 | 620 |
2020-08-13 | 652 | 652 | 652 | 652 | 1000 | 652 |
2020-08-12 | 620 | 632 | 620 | 632 | 1000 | 632 |
2020-08-11 | 615 | 615 | 611 | 611 | 300 | 611 |
2020-08-07 | 590 | 600 | 590 | 600 | 1400 | 600 |
2020-08-04 | 610 | 610 | 610 | 610 | 1200 | 610 |
2020-07-27 | 620 | 620 | 615 | 615 | 1500 | 615 |
2020-07-21 | 615 | 615 | 615 | 615 | 300 | 615 |
2020-07-16 | 598 | 606 | 598 | 606 | 700 | 606 |
2020-07-15 | 600 | 600 | 600 | 600 | 1000 | 600 |
2020-07-14 | 559 | 600 | 559 | 600 | 3300 | 600 |
2020-07-13 | 563 | 563 | 560 | 560 | 1300 | 560 |
2020-07-10 | 520 | 520 | 520 | 520 | 800 | 520 |
2020-07-09 | 520 | 520 | 520 | 520 | 100 | 520 |
2020-07-08 | 521 | 521 | 520 | 520 | 800 | 520 |
2020-07-03 | 502 | 510 | 500 | 510 | 500 | 510 |
2020-07-01 | 500 | 530 | 500 | 530 | 500 | 530 |
2020-06-29 | 510 | 510 | 510 | 510 | 400 | 510 |
2020-06-26 | 510 | 510 | 510 | 510 | 400 | 510 |
2020-06-23 | 501 | 501 | 500 | 500 | 600 | 500 |
2020-06-22 | 510 | 510 | 500 | 500 | 1700 | 500 |
2020-06-19 | 530 | 530 | 530 | 530 | 100 | 530 |
2020-06-15 | 535 | 555 | 530 | 530 | 2900 | 530 |
2020-06-12 | 515 | 515 | 470 | 505 | 3000 | 505 |
2020-06-11 | 580 | 580 | 515 | 515 | 3900 | 515 |
2020-06-10 | 520 | 560 | 518 | 560 | 4900 | 560 |
2020-06-09 | 510 | 517 | 510 | 517 | 2100 | 517 |
2020-06-08 | 500 | 505 | 500 | 505 | 2000 | 505 |
2020-06-04 | 500 | 500 | 500 | 500 | 1000 | 500 |
2020-06-03 | 513 | 513 | 513 | 513 | 200 | 513 |
2020-06-02 | 501 | 501 | 500 | 500 | 1500 | 500 |
2020-06-01 | 500 | 500 | 500 | 500 | 8300 | 500 |
2020-05-29 | 498 | 500 | 498 | 500 | 2000 | 500 |
2020-05-28 | 490 | 500 | 474 | 500 | 1100 | 500 |
2020-05-27 | 480 | 490 | 480 | 490 | 900 | 490 |
2020-05-26 | 453 | 470 | 452 | 470 | 10300 | 470 |
2020-05-22 | 482 | 482 | 450 | 450 | 2200 | 450 |
2020-05-20 | 501 | 501 | 501 | 501 | 100 | 501 |
2020-05-19 | 495 | 495 | 485 | 485 | 9000 | 485 |
2020-05-18 | 484 | 484 | 483 | 483 | 1300 | 483 |
2020-05-15 | 465 | 465 | 465 | 465 | 3900 | 465 |
2020-05-14 | 465 | 465 | 465 | 465 | 200 | 465 |
2020-05-13 | 444 | 484 | 444 | 484 | 5800 | 484 |
2020-05-12 | 450 | 450 | 444 | 444 | 1100 | 444 |
2020-05-11 | 450 | 450 | 442 | 450 | 1100 | 450 |
2020-05-08 | 450 | 450 | 450 | 450 | 300 | 450 |
2020-05-07 | 456 | 456 | 450 | 450 | 1000 | 450 |
2020-05-01 | 456 | 456 | 456 | 456 | 500 | 456 |
2020-04-30 | 456 | 456 | 456 | 456 | 100 | 456 |
2020-04-27 | 461 | 461 | 452 | 461 | 1300 | 461 |
2020-04-24 | 467 | 467 | 461 | 461 | 300 | 461 |
2020-04-23 | 470 | 470 | 470 | 470 | 2000 | 470 |
2020-04-21 | 470 | 470 | 470 | 470 | 200 | 470 |
2020-04-20 | 476 | 476 | 476 | 476 | 2000 | 476 |
2020-04-17 | 476 | 476 | 476 | 476 | 2000 | 476 |
2020-04-13 | 476 | 476 | 476 | 476 | 2400 | 476 |
2020-04-10 | 491 | 491 | 476 | 476 | 1400 | 476 |
2020-04-09 | 496 | 496 | 496 | 496 | 2000 | 496 |
2020-04-08 | 502 | 502 | 496 | 496 | 200 | 496 |
2020-04-02 | 510 | 510 | 510 | 510 | 900 | 510 |
2020-04-01 | 520 | 520 | 520 | 520 | 100 | 520 |
2020-03-31 | 520 | 520 | 520 | 520 | 5700 | 520 |
2020-03-27 | 502 | 520 | 502 | 520 | 3900 | 520 |
2020-03-25 | 485 | 502 | 485 | 502 | 4100 | 502 |
2020-03-24 | 445 | 485 | 445 | 485 | 1200 | 485 |
2020-03-23 | 445 | 445 | 445 | 445 | 1100 | 445 |
2020-03-19 | 445 | 445 | 445 | 445 | 100 | 445 |
2020-03-18 | 444 | 444 | 444 | 444 | 1400 | 444 |
2020-03-16 | 460 | 460 | 460 | 460 | 300 | 460 |
2020-03-13 | 538 | 540 | 440 | 460 | 8000 | 460 |
2020-03-12 | 552 | 568 | 540 | 540 | 19500 | 540 |
2020-03-11 | 640 | 640 | 640 | 640 | 100 | 640 |
2020-03-10 | 580 | 620 | 580 | 620 | 400 | 620 |
2020-03-09 | 649 | 650 | 649 | 650 | 300 | 650 |
2020-03-03 | 685 | 685 | 676 | 676 | 7600 | 676 |
2020-03-02 | 675 | 675 | 675 | 675 | 100 | 675 |
2020-02-28 | 685 | 685 | 685 | 685 | 200 | 685 |
2020-02-27 | 695 | 696 | 695 | 695 | 700 | 695 |
2020-02-26 | 695 | 695 | 695 | 695 | 100 | 695 |
2020-02-25 | 713 | 713 | 711 | 711 | 600 | 711 |
2020-02-20 | 725 | 725 | 725 | 725 | 100 | 725 |
2020-02-19 | 710 | 710 | 710 | 710 | 100 | 710 |
2020-02-17 | 738 | 738 | 723 | 725 | 900 | 725 |
2020-02-13 | 738 | 738 | 738 | 738 | 800 | 738 |
2020-02-12 | 733 | 733 | 733 | 733 | 300 | 733 |
2020-02-10 | 726 | 726 | 726 | 726 | 100 | 726 |
2020-02-07 | 734 | 734 | 734 | 734 | 100 | 734 |
2020-02-05 | 732 | 732 | 732 | 732 | 100 | 732 |
2020-02-04 | 706 | 706 | 706 | 706 | 100 | 706 |
2020-01-27 | 737 | 737 | 734 | 734 | 600 | 734 |
2020-01-24 | 730 | 736 | 730 | 736 | 700 | 736 |
2020-01-23 | 742 | 742 | 742 | 742 | 200 | 742 |
2020-01-21 | 747 | 747 | 741 | 742 | 400 | 742 |
2020-01-20 | 738 | 740 | 738 | 740 | 200 | 740 |
2020-01-17 | 750 | 750 | 742 | 743 | 4300 | 743 |
2020-01-14 | 795 | 795 | 795 | 795 | 800 | 795 |
2020-01-09 | 751 | 751 | 736 | 750 | 300 | 750 |
2020-01-07 | 744 | 744 | 744 | 744 | 200 | 744 |
2019-12-30 | 755 | 759 | 750 | 759 | 900 | 759 |
2019-12-26 | 750 | 750 | 750 | 750 | 3700 | 750 |
2019-12-25 | 750 | 751 | 750 | 750 | 2400 | 750 |
2019-12-24 | 750 | 750 | 750 | 750 | 4200 | 750 |
2019-12-23 | 750 | 760 | 750 | 760 | 4100 | 760 |
2019-12-20 | 760 | 760 | 753 | 753 | 500 | 753 |
2019-12-19 | 761 | 761 | 761 | 761 | 200 | 761 |
2019-12-18 | 764 | 764 | 764 | 764 | 500 | 764 |
2019-12-17 | 750 | 750 | 750 | 750 | 100 | 750 |
2019-12-16 | 750 | 750 | 750 | 750 | 100 | 750 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-12-13 | 764 | 764 | 764 | 764 | 900 | 764 |
2019-12-11 | 735 | 735 | 735 | 735 | 600 | 735 |
2019-12-10 | 735 | 735 | 735 | 735 | 100 | 735 |
2019-12-09 | 727 | 727 | 726 | 726 | 800 | 726 |
2019-12-06 | 725 | 725 | 721 | 721 | 300 | 721 |
2019-12-05 | 730 | 730 | 725 | 725 | 200 | 725 |
2019-12-04 | 726 | 735 | 726 | 735 | 500 | 735 |
2019-12-03 | 745 | 745 | 730 | 735 | 700 | 735 |
2019-12-02 | 745 | 745 | 745 | 745 | 600 | 745 |
2019-11-29 | 752 | 752 | 752 | 752 | 100 | 752 |
2019-11-28 | 741 | 741 | 741 | 741 | 500 | 741 |
2019-11-27 | 741 | 741 | 741 | 741 | 1700 | 741 |
2019-11-26 | 740 | 741 | 740 | 741 | 500 | 741 |
2019-11-25 | 725 | 735 | 725 | 735 | 300 | 735 |
2019-11-21 | 720 | 740 | 720 | 740 | 1300 | 740 |
2019-11-20 | 740 | 745 | 740 | 740 | 1200 | 740 |
2019-11-18 | 755 | 755 | 755 | 755 | 300 | 755 |
2019-11-15 | 785 | 785 | 785 | 785 | 100 | 785 |
2019-11-14 | 765 | 765 | 765 | 765 | 100 | 765 |
2019-11-13 | 780 | 780 | 765 | 765 | 2100 | 765 |
2019-11-11 | 780 | 780 | 765 | 765 | 300 | 765 |
2019-11-08 | 785 | 785 | 785 | 785 | 300 | 785 |
2019-10-29 | 785 | 785 | 785 | 785 | 100 | 785 |
2019-10-25 | 785 | 785 | 785 | 785 | 500 | 785 |
2019-10-21 | 785 | 785 | 785 | 785 | 500 | 785 |
2019-10-18 | 785 | 785 | 785 | 785 | 600 | 785 |
2019-10-15 | 785 | 785 | 785 | 785 | 800 | 785 |
2019-10-10 | 775 | 775 | 772 | 774 | 300 | 774 |
2019-10-09 | 781 | 781 | 751 | 772 | 400 | 772 |
2019-10-08 | 787 | 787 | 787 | 787 | 200 | 787 |
2019-10-01 | 789 | 789 | 789 | 789 | 100 | 789 |
2019-09-27 | 774 | 774 | 774 | 774 | 500 | 774 |
2019-09-26 | 759 | 774 | 744 | 774 | 700 | 774 |
2019-09-25 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-09-24 | 786 | 805 | 755 | 760 | 6500 | 760 |
2019-09-13 | 785 | 785 | 785 | 785 | 900 | 785 |
2019-09-10 | 740 | 740 | 740 | 740 | 200 | 740 |
2019-09-04 | 715 | 740 | 715 | 740 | 200 | 740 |
2019-09-03 | 720 | 745 | 720 | 745 | 200 | 745 |
2019-09-02 | 730 | 730 | 730 | 730 | 100 | 730 |
2019-08-29 | 730 | 730 | 730 | 730 | 100 | 730 |
2019-08-28 | 737 | 752 | 737 | 737 | 300 | 737 |
2019-08-27 | 782 | 782 | 782 | 782 | 400 | 782 |
2019-08-23 | 782 | 782 | 782 | 782 | 400 | 782 |
2019-08-13 | 782 | 782 | 782 | 782 | 800 | 782 |
2019-08-09 | 782 | 782 | 782 | 782 | 100 | 782 |
2019-08-08 | 770 | 770 | 770 | 770 | 100 | 770 |
2019-08-07 | 753 | 753 | 753 | 753 | 100 | 753 |
2019-08-06 | 760 | 760 | 751 | 751 | 400 | 751 |
2019-08-02 | 771 | 771 | 771 | 771 | 600 | 771 |
2019-08-01 | 771 | 771 | 771 | 771 | 500 | 771 |
2019-07-26 | 770 | 770 | 770 | 770 | 100 | 770 |
2019-07-23 | 770 | 770 | 770 | 770 | 1000 | 770 |
2019-07-16 | 800 | 800 | 800 | 800 | 800 | 800 |
2019-07-12 | 785 | 785 | 785 | 785 | 100 | 785 |
2019-07-11 | 776 | 776 | 776 | 776 | 200 | 776 |
2019-07-10 | 776 | 776 | 775 | 775 | 400 | 775 |
2019-07-09 | 763 | 775 | 763 | 775 | 900 | 775 |
2019-06-27 | 778 | 778 | 778 | 778 | 400 | 778 |
2019-06-18 | 770 | 778 | 770 | 778 | 800 | 778 |
2019-06-13 | 810 | 810 | 810 | 810 | 800 | 810 |
2019-06-11 | 780 | 780 | 780 | 780 | 700 | 780 |
2019-06-10 | 760 | 775 | 760 | 775 | 300 | 775 |
2019-06-07 | 760 | 760 | 760 | 760 | 100 | 760 |
2019-06-06 | 730 | 745 | 730 | 745 | 800 | 745 |
2019-06-05 | 730 | 730 | 730 | 730 | 200 | 730 |
2019-06-04 | 727 | 727 | 727 | 727 | 100 | 727 |
2019-06-03 | 724 | 730 | 712 | 712 | 5200 | 712 |
2019-05-31 | 724 | 724 | 724 | 724 | 200 | 724 |
2019-05-30 | 721 | 721 | 721 | 721 | 200 | 721 |
2019-05-29 | 720 | 721 | 720 | 721 | 300 | 721 |
2019-05-28 | 725 | 750 | 721 | 750 | 500 | 750 |
2019-05-27 | 770 | 770 | 715 | 727 | 3100 | 727 |
2019-05-23 | 800 | 800 | 775 | 775 | 800 | 775 |
2019-05-17 | 830 | 830 | 830 | 830 | 100 | 830 |
2019-05-16 | 836 | 836 | 800 | 830 | 4500 | 830 |
2019-05-14 | 866 | 866 | 866 | 866 | 200 | 866 |
2019-05-13 | 881 | 881 | 881 | 881 | 700 | 881 |
2019-05-09 | 881 | 881 | 881 | 881 | 100 | 881 |
2019-05-08 | 890 | 890 | 890 | 890 | 100 | 890 |
2019-04-26 | 860 | 900 | 860 | 900 | 800 | 900 |
2019-04-23 | 860 | 860 | 860 | 860 | 100 | 860 |
2019-04-22 | 896 | 909 | 896 | 909 | 200 | 909 |
2019-04-19 | 896 | 896 | 896 | 896 | 200 | 896 |
2019-04-18 | 919 | 919 | 919 | 919 | 100 | 919 |
2019-04-16 | 896 | 896 | 896 | 896 | 100 | 896 |
2019-04-15 | 899 | 899 | 855 | 881 | 900 | 881 |
2019-04-12 | 900 | 900 | 900 | 900 | 100 | 900 |
2019-04-11 | 900 | 900 | 900 | 900 | 100 | 900 |
2019-04-10 | 900 | 900 | 900 | 900 | 200 | 900 |
2019-04-09 | 880 | 900 | 880 | 900 | 1000 | 900 |
2019-04-08 | 895 | 895 | 895 | 895 | 100 | 895 |
2019-04-01 | 890 | 897 | 890 | 895 | 300 | 895 |
2019-03-29 | 890 | 890 | 874 | 875 | 3300 | 875 |
2019-03-27 | 909 | 909 | 909 | 909 | 100 | 909 |
2019-03-26 | 900 | 900 | 900 | 900 | 700 | 900 |
2019-03-25 | 900 | 900 | 900 | 900 | 200 | 900 |
2019-03-22 | 869 | 915 | 869 | 900 | 5200 | 900 |
2019-03-20 | 895 | 895 | 860 | 869 | 800 | 869 |
2019-03-19 | 885 | 905 | 885 | 905 | 300 | 905 |
2019-03-13 | 885 | 885 | 870 | 870 | 900 | 870 |
2019-03-12 | 880 | 880 | 870 | 870 | 300 | 870 |
2019-03-08 | 875 | 875 | 860 | 860 | 200 | 860 |
2019-03-06 | 875 | 875 | 875 | 875 | 100 | 875 |
2019-02-28 | 875 | 875 | 875 | 875 | 300 | 875 |
2019-02-27 | 875 | 875 | 871 | 875 | 400 | 875 |
2019-02-25 | 871 | 871 | 871 | 871 | 100 | 871 |
2019-02-22 | 901 | 901 | 901 | 901 | 100 | 901 |
2019-02-21 | 895 | 901 | 895 | 901 | 700 | 901 |
2019-02-18 | 880 | 880 | 880 | 880 | 100 | 880 |
2019-02-15 | 841 | 900 | 841 | 900 | 3700 | 900 |
2019-02-14 | 856 | 856 | 856 | 856 | 200 | 856 |
2019-02-13 | 870 | 870 | 870 | 870 | 700 | 870 |
2019-02-08 | 845 | 860 | 845 | 855 | 600 | 855 |
2019-02-07 | 860 | 870 | 860 | 860 | 2300 | 860 |
2019-02-06 | 871 | 871 | 870 | 870 | 500 | 870 |
2019-02-05 | 873 | 888 | 860 | 871 | 1700 | 871 |
2019-02-04 | 881 | 888 | 881 | 888 | 200 | 888 |
2019-01-25 | 911 | 911 | 911 | 911 | 400 | 911 |
2019-01-24 | 911 | 911 | 911 | 911 | 100 | 911 |
2019-01-23 | 915 | 915 | 915 | 915 | 100 | 915 |
2019-01-17 | 900 | 900 | 900 | 900 | 800 | 900 |
2019-01-16 | 900 | 900 | 900 | 900 | 100 | 900 |
2019-01-15 | 885 | 900 | 885 | 900 | 800 | 900 |
2019-01-11 | 875 | 875 | 860 | 860 | 500 | 860 |
2019-01-09 | 855 | 876 | 855 | 875 | 3800 | 875 |
2019-01-08 | 896 | 910 | 896 | 900 | 500 | 900 |
2019-01-07 | 896 | 896 | 896 | 896 | 500 | 896 |
2019-01-04 | 850 | 895 | 850 | 890 | 700 | 890 |
2018-12-28 | 796 | 850 | 796 | 850 | 900 | 850 |
2018-12-27 | 791 | 795 | 791 | 795 | 300 | 795 |
2018-12-26 | 780 | 781 | 780 | 781 | 200 | 781 |
2018-12-25 | 787 | 789 | 787 | 789 | 600 | 789 |
2018-12-21 | 830 | 832 | 828 | 832 | 1400 | 832 |
2018-12-20 | 900 | 900 | 900 | 900 | 300 | 900 |
2018-12-19 | 901 | 905 | 901 | 905 | 700 | 905 |
2018-12-18 | 931 | 931 | 916 | 916 | 700 | 916 |
2018-12-17 | 950 | 950 | 931 | 931 | 400 | 931 |
2018-12-14 | 965 | 965 | 961 | 964 | 600 | 964 |
2018-12-13 | 960 | 960 | 950 | 950 | 800 | 950 |
2018-12-12 | 930 | 930 | 930 | 930 | 100 | 930 |
2018-12-10 | 927 | 927 | 921 | 921 | 900 | 921 |
2018-12-07 | 927 | 927 | 927 | 927 | 200 | 927 |
2018-12-06 | 927 | 927 | 927 | 927 | 300 | 927 |
2018-12-04 | 968 | 968 | 940 | 940 | 300 | 940 |
2018-12-03 | 955 | 955 | 955 | 955 | 100 | 955 |
2018-11-30 | 940 | 940 | 940 | 940 | 900 | 940 |
2018-11-28 | 940 | 955 | 940 | 941 | 400 | 941 |
2018-11-27 | 951 | 955 | 951 | 955 | 400 | 955 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。