8897 MIRARTHホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	561	570	558	570	4,592	117.26
2003-12-29	549	571	546	556	11,880	114.38
2003-12-26	527	546	527	545	3,494	112.12
2003-12-25	522	531	522	524	26,454	107.80
2003-12-24	537	550	522	545	14,575	112.12
2003-12-22	549	551	538	546	9,883	112.32
2003-12-19	546	546	526	539	19,966	110.88
2003-12-18	550	551	536	536	8,985	110.27
2003-12-17	576	576	551	551	9,084	113.35
2003-12-16	570	570	551	561	11,380	115.41
2003-12-15	578	578	561	570	14,575	117.26
2003-12-12	537	551	537	550	5,590	113.15
2003-12-11	556	556	543	554	14,076	113.97
2003-12-10	568	569	551	552	10,981	113.56
2003-12-09	560	569	552	569	6,888	117.06
2003-12-08	577	577	551	556	1,797	114.38
2003-12-05	580	584	551	583	3,993	119.94
2003-12-04	570	591	555	570	19,267	117.26
2003-12-03	553	556	546	552	7,487	113.56
2003-12-02	560	570	556	556	5,091	114.38
2003-12-01	529	571	529	570	13,577	117.26
2003-11-28	592	592	551	579	21,463	119.11
2003-11-27	577	596	577	594	12,379	122.20
2003-11-26	574	580	561	580	12,978	119.32
2003-11-25	553	566	553	566	6,389	116.44
2003-11-21	531	551	517	550	17,670	113.15
2003-11-20	535	535	511	530	13,177	109.03
2003-11-19	521	521	500	506	20,265	104.10
2003-11-18	546	551	494	539	49,115	110.88
2003-11-17	601	601	545	567	30,348	116.64
2003-11-14	631	631	602	621	20,964	127.75
2003-11-13	622	641	622	623	8,286	128.16
2003-11-12	617	631	617	617	21,962	126.93
2003-11-11	646	651	601	621	42,427	127.75
2003-11-10	668	668	644	651	14,076	133.92
2003-11-07	671	671	651	661	23,060	135.98
2003-11-06	648	672	648	668	28,651	137.42
2003-11-05	665	665	647	647	10,083	133.10
2003-11-04	661	665	651	665	12,678	136.80
2003-10-31	647	662	641	661	11,580	135.98
2003-10-30	676	681	657	657	8,885	135.16
2003-10-29	676	681	651	681	17,270	140.10
2003-10-28	648	677	641	656	11,580	134.95
2003-10-27	636	640	621	638	13,277	131.25
2003-10-24	617	626	606	606	19,566	124.67
2003-10-23	631	635	596	634	49,415	130.43
2003-10-22	665	669	636	651	45,921	133.92
2003-10-21	701	701	671	687	16,272	141.33
2003-10-20	715	715	692	701	45,621	144.21
2003-10-17	680	687	651	681	44,823	140.10
2003-10-16	701	701	671	689	41,528	141.74
2003-10-15	721	751	681	691	70,079	142.15
2003-10-14	769	770	731	732	147,146	150.59
2003-10-10	587	671	587	670	110,310	137.83
2003-10-09	569	591	556	591	42,826	121.58
2003-10-08	573	573	551	570	17,769	117.26
2003-10-07	586	586	568	571	16,472	117.47
2003-10-06	555	586	555	576	56,203	118.50
2003-10-03	541	556	536	545	28,251	112.12
2003-10-02	531	544	518	533	26,355	109.65
2003-10-01	525	526	512	522	10,083	107.39
2003-09-30	519	526	507	525	9,384	108
2003-09-29	513	524	513	524	3,194	107.80
2003-09-26	531	539	516	539	11,680	110.88
2003-09-25	536	554	522	541	32,244	111.30
2003-09-24	551	554	546	551	32,444	113.35
2003-09-22	539	546	537	546	43,824	112.32
2003-09-19	541	545	531	532	51,611	109.44
2003-09-18	513	528	509	526	55,704	108.21
2003-09-17	487	499	481	498	30,647	102.45
2003-09-16	481	484	474	483	19,167	99.36
2003-09-12	466	473	464	473	3,694	97.31
2003-09-11	461	476	456	461	16,372	94.84
2003-09-10	470	475	461	475	25,057	97.72
2003-09-09	466	466	456	466	11,580	95.87
2003-09-08	456	465	456	461	3,095	94.84
2003-09-05	461	463	451	453	11,081	93.19
2003-09-04	464	464	450	463	15,873	95.25
2003-09-03	462	462	458	459	13,477	94.43
2003-09-02	466	466	461	461	4,991	94.84
2003-09-01	461	465	458	465	12,878	95.66
2003-08-29	461	463	446	463	12,778	95.25
2003-08-28	461	461	452	461	4,193	94.84
2003-08-27	469	469	461	461	5,590	94.84
2003-08-26	476	476	463	466	20,265	95.87
2003-08-25	445	481	445	471	35,838	96.89
2003-08-22	444	447	442	445	13,177	91.55
2003-08-21	447	450	442	442	19,666	90.93
2003-08-20	454	454	450	450	7,287	92.57
2003-08-19	444	451	444	445	13,577	91.55
2003-08-18	439	451	439	442	7,787	90.93
2003-08-15	443	448	443	444	5,391	91.34
2003-08-14	451	452	438	451	11,480	92.78
2003-08-13	439	456	439	451	12,678	92.78
2003-08-12	446	448	443	443	9,284	91.13
2003-08-11	449	449	437	438	5,590	90.11
2003-08-08	434	446	433	437	1,198	89.90
2003-08-07	437	446	433	433	4,492	89.08
2003-08-06	448	448	439	446	1,597	91.75
2003-08-05	451	451	441	441	5,191	90.72
2003-08-04	451	451	442	450	6,988	92.57
2003-08-01	441	451	437	437	12,179	89.90
2003-07-31	446	451	431	431	14,076	88.67
2003-07-30	447	451	444	451	1,298	92.78
2003-07-29	444	451	444	444	4,692	91.34
2003-07-28	451	451	443	444	12,079	91.34
2003-07-25	455	455	448	448	2,695	92.16
2003-07-24	456	456	446	448	6,289	92.16
2003-07-23	459	459	449	449	1,997	92.37
2003-07-22	461	461	450	450	7,587	92.57
2003-07-18	446	454	446	454	1,497	93.40
2003-07-17	451	451	444	451	11,680	92.78
2003-07-16	459	459	455	455	10,981	93.60
2003-07-15	456	461	451	455	3,494	93.60
2003-07-14	464	464	443	461	9,983	94.84
2003-07-11	456	456	452	454	9,284	93.40
2003-07-10	466	466	457	458	9,683	94.22
2003-07-09	470	470	456	456	16,372	93.81
2003-07-08	457	470	457	459	8,685	94.43
2003-07-07	456	465	456	461	7,487	94.84
2003-07-04	461	471	457	457	10,881	94.01
2003-07-03	462	476	446	446	46,320	91.75
2003-07-02	439	456	439	452	21,263	92.99
2003-07-01	432	436	426	436	19,367	89.69
2003-06-30	436	436	431	431	9,683	88.67
2003-06-27	426	431	422	431	2,695	88.67
2003-06-26	431	431	422	422	3,194	86.81
2003-06-25	431	431	426	430	2,096	88.46
2003-06-24	432	436	426	428	10,781	88.05
2003-06-23	436	440	436	436	108,613	89.69
2003-06-20	436	436	431	436	6,988	89.69
2003-06-19	426	431	417	431	7,188	88.67
2003-06-18	432	433	426	426	19,067	87.64
2003-06-17	436	440	431	431	12,379	88.67
2003-06-16	432	432	431	431	8,286	88.67
2003-06-13	436	436	431	431	4,193	88.67
2003-06-12	436	436	431	431	7,188	88.67
2003-06-11	431	440	431	431	10,881	88.67
2003-06-10	430	436	430	431	14,176	88.67
2003-06-09	428	428	421	427	5,990	87.84
2003-06-06	425	425	421	421	5,990	86.61
2003-06-05	426	427	421	425	10,881	87.43
2003-06-04	426	426	409	421	24,358	86.61
2003-06-03	422	431	406	421	23,659	86.61
2003-06-02	409	409	402	407	12,179	83.73
2003-05-30	402	409	402	409	4,293	84.14
2003-05-29	401	409	401	409	14,176	84.14
2003-05-28	401	403	401	401	10,482	82.49
2003-05-27	402	406	401	401	6,688	82.49
2003-05-26	403	410	403	410	9,184	84.35
2003-05-23	406	410	401	402	23,859	82.70
2003-05-22	421	421	401	401	15,174	82.49
2003-05-21	431	431	424	429	5,291	88.25
2003-05-20	446	446	431	431	5,590	88.67
2003-05-19	449	450	441	441	8,186	90.72
2003-05-16	444	451	441	451	4,792	92.78
2003-05-15	444	446	440	446	7,188	91.75
2003-05-14	441	443	432	443	6,589	91.13
2003-05-13	436	441	431	441	4,392	90.72
2003-05-12	440	440	421	436	7,387	89.69
2003-05-09	441	446	421	421	4,592	86.61
2003-05-08	442	451	442	446	2,895	91.75
2003-05-07	446	450	441	450	8,286	92.57
2003-05-06	431	451	431	441	11,580	90.72
2003-05-02	441	446	416	426	13,377	87.64
2003-05-01	401	411	391	406	4,093	83.52
2003-04-30	401	401	391	401	5,191	82.49
2003-04-28	391	401	391	401	499	82.49
2003-04-25	401	406	397	397	3,594	81.67
2003-04-24	401	411	401	411	799	84.55
2003-04-22	401	401	396	397	2,496	81.67
2003-04-21	399	406	399	406	5,491	83.52
2003-04-18	396	396	390	393	3,394	80.85
2003-04-17	377	390	377	390	200	80.23
2003-04-16	386	389	381	389	3,394	80.03
2003-04-15	393	393	381	381	1,198	78.38
2003-04-14	383	398	383	398	599	81.88
2003-04-11	401	401	383	383	599	78.79
2003-04-10	404	405	404	405	4,692	83.32
2003-04-09	381	381	376	381	1,398	78.38
2003-04-08	386	386	381	381	699	78.38
2003-04-07	386	400	381	381	1,897	78.38
2003-04-04	412	412	381	381	2,596	78.38

分割・併合履歴： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2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