8897 MIRARTHホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	839	843	838	839	10,282	172.60
2004-12-29	828	838	816	835	29,849	171.78
2004-12-28	836	841	833	838	12,778	172.39
2004-12-27	841	841	829	834	29,349	171.57
2004-12-24	846	846	828	841	40,630	173.01
2004-12-22	831	838	829	838	37,835	172.39
2004-12-21	835	839	832	834	39,532	171.57
2004-12-20	846	846	827	836	23,160	171.98
2004-12-17	827	839	827	839	39,532	172.60
2004-12-16	836	838	823	828	22,461	170.34
2004-12-15	821	838	820	829	68,582	170.54
2004-12-14	803	821	792	819	58,898	168.49
2004-12-13	801	802	792	793	19,566	163.14
2004-12-10	803	806	791	804	30,947	165.40
2004-12-09	810	810	791	799	15,673	164.37
2004-12-08	806	816	803	810	25,756	166.63
2004-12-07	802	824	802	808	40,231	166.22
2004-12-06	793	809	791	802	43,525	164.99
2004-12-03	789	795	769	793	21,862	163.14
2004-12-02	768	789	764	789	19,067	162.31
2004-12-01	771	780	755	763	31,346	156.97
2004-11-30	781	789	781	786	7,287	161.70
2004-11-29	781	795	781	785	25,756	161.49
2004-11-26	783	799	780	793	19,966	163.14
2004-11-25	782	795	782	793	14,675	163.14
2004-11-24	796	801	773	792	18,069	162.93
2004-11-22	792	793	780	793	23,659	163.14
2004-11-19	806	807	787	787	19,766	161.90
2004-11-18	812	812	802	805	7,986	165.61
2004-11-17	813	814	804	808	18,368	166.22
2004-11-16	796	840	796	813	88,448	167.25
2004-11-15	771	786	765	786	22,960	161.70
2004-11-12	755	773	741	766	34,441	157.58
2004-11-11	765	773	760	761	24,857	156.55
2004-11-10	772	775	762	765	25,456	157.38
2004-11-09	771	771	753	767	19,866	157.79
2004-11-08	781	781	764	772	36,337	158.82
2004-11-05	775	791	766	786	40,330	161.70
2004-11-04	777	778	766	775	29,250	159.43
2004-11-02	751	770	733	764	34,540	157.17
2004-11-01	757	757	730	751	21,862	154.50
2004-10-29	748	758	721	757	37,136	155.73
2004-10-28	748	766	748	758	23,659	155.94
2004-10-27	757	763	746	747	35,539	153.67
2004-10-26	753	779	753	756	22,661	155.53
2004-10-25	765	767	752	762	27,952	156.76
2004-10-22	764	774	764	770	18,468	158.41
2004-10-21	771	775	762	770	18,468	158.41
2004-10-20	784	784	769	769	32,444	158.20
2004-10-19	773	784	773	780	18,768	160.46
2004-10-18	778	783	774	780	24,558	160.46
2004-10-15	781	788	761	788	25,756	162.11
2004-10-14	782	794	775	793	31,745	163.14
2004-10-13	791	796	781	792	21,064	162.93
2004-10-12	801	810	792	797	39,532	163.96
2004-10-08	801	809	799	801	27,952	164.78
2004-10-07	807	819	805	813	38,434	167.25
2004-10-06	802	807	796	805	20,365	165.61
2004-10-05	811	811	799	802	33,243	164.99
2004-10-04	804	810	797	807	41,728	166.02
2004-10-01	784	793	784	784	29,050	161.29
2004-09-30	787	791	778	784	25,256	161.29
2004-09-29	781	786	771	777	77,766	159.85
2004-09-28	780	787	761	765	41,928	157.38
2004-09-27	784	791	771	779	36,537	160.26
2004-09-24	788	800	781	790	44,623	162.52
2004-09-22	808	819	781	796	47,019	163.75
2004-09-21	833	833	805	805	25,955	165.61
2004-09-17	819	819	807	813	28,850	167.25
2004-09-16	823	826	803	812	33,442	167.05
2004-09-15	840	841	826	826	55,105	169.93
2004-09-14	845	849	834	840	21,762	172.81
2004-09-13	851	851	841	843	20,465	173.42
2004-09-10	849	854	829	853	55,504	175.48
2004-09-09	846	855	846	850	26,155	174.86
2004-09-08	858	858	839	849	32,444	174.66
2004-09-07	853	858	848	853	20,165	175.48
2004-09-06	862	865	854	855	33,043	175.89
2004-09-03	862	871	856	860	30,448	176.92
2004-09-02	861	862	856	860	17,869	176.92
2004-09-01	860	866	852	862	24,258	177.33
2004-08-31	857	861	849	851	28,151	175.07
2004-08-30	864	882	856	860	30,547	176.92
2004-08-27	851	858	848	858	10,582	176.51
2004-08-26	844	857	831	856	62,293	176.10
2004-08-25	824	843	824	836	19,067	171.98
2004-08-24	823	842	823	832	15,074	171.16
2004-08-23	839	847	826	828	17,969	170.34
2004-08-20	831	835	822	829	26,854	170.54
2004-08-19	814	830	814	821	16,272	168.90
2004-08-18	816	829	811	814	8,386	167.46
2004-08-17	814	831	810	817	18,069	168.07
2004-08-16	814	820	801	809	22,561	166.43
2004-08-13	825	830	812	821	43,824	168.90
2004-08-12	842	842	823	835	29,948	171.78
2004-08-11	816	850	814	838	50,613	172.39
2004-08-10	799	820	792	806	69,780	165.81
2004-08-09	803	806	791	794	23,959	163.34
2004-08-06	812	823	808	823	14,575	169.31
2004-08-05	809	813	806	811	23,160	166.84
2004-08-04	820	820	803	809	34,740	166.43
2004-08-03	846	846	801	829	26,055	170.54
2004-08-02	850	856	836	839	17,570	172.60
2004-07-30	818	839	818	830	15,473	170.75
2004-07-29	842	842	806	819	17,869	168.49
2004-07-28	821	841	821	833	9,184	171.37
2004-07-27	852	852	821	821	25,057	168.90
2004-07-26	849	860	848	851	15,773	175.07
2004-07-23	887	891	873	880	18,568	181.03
2004-07-22	890	891	876	882	24,358	181.45
2004-07-21	887	902	878	880	33,941	181.03
2004-07-20	902	902	878	883	19,766	181.65
2004-07-16	901	907	884	907	8,086	186.59
2004-07-15	921	921	891	909	23,360	187
2004-07-14	932	935	911	911	33,642	187.41
2004-07-13	938	946	924	932	32,344	191.73
2004-07-12	936	947	920	939	15,673	193.17
2004-07-09	910	910	890	906	22,661	186.38
2004-07-08	890	912	871	900	32,744	185.15
2004-07-07	882	901	861	891	40,131	183.30
2004-07-06	909	917	894	895	24,358	184.12
2004-07-05	923	930	912	919	22,761	189.06
2004-07-02	912	927	912	913	35,339	187.82
2004-07-01	946	952	932	932	42,527	191.73
2004-06-30	942	950	937	946	44,124	194.61
2004-06-29	942	949	928	937	59,497	192.76
2004-06-28	892	937	892	926	70,379	190.50
2004-06-25	883	887	875	883	41,528	181.65
2004-06-24	884	894	873	877	36,637	180.42
2004-06-23	906	906	871	884	49,016	181.86
2004-06-22	903	915	883	886	90,244	182.27
2004-06-21	930	932	920	922	36,637	189.67
2004-06-18	957	957	932	932	37,136	191.73
2004-06-17	953	953	922	949	37,236	195.23
2004-06-16	957	973	948	950	43,325	195.44
2004-06-15	962	964	947	955	59,597	196.46
2004-06-14	942	969	937	964	65,188	198.32
2004-06-11	933	952	927	932	50,613	191.73
2004-06-10	909	938	883	935	78,565	192.35
2004-06-09	926	926	910	917	57,401	188.65
2004-06-08	866	952	866	931	139,759	191.53
2004-06-07	857	857	846	856	54,506	176.10
2004-06-04	851	854	841	848	24,658	174.45
2004-06-03	858	858	848	852	33,542	175.27
2004-06-02	861	861	852	852	30,348	175.27
2004-06-01	850	860	850	858	45,222	176.51
2004-05-31	850	860	843	860	30,448	176.92
2004-05-28	842	854	832	853	32,244	175.48
2004-05-27	852	856	841	846	18,967	174.04
2004-05-26	869	869	831	852	35,139	175.27
2004-05-25	866	866	846	860	26,055	176.92
2004-05-24	861	878	860	865	30,248	177.95
2004-05-21	863	909	851	861	82,658	177.13
2004-05-20	828	871	811	843	91,043	173.42
2004-05-19	789	824	761	808	74,671	166.22
2004-05-18	713	756	713	739	85,553	152.03
2004-05-17	833	833	723	727	154,534	149.56
2004-05-14	823	837	813	823	44,923	169.31
2004-05-13	873	876	831	843	40,830	173.42
2004-05-12	843	876	831	876	115,900	180.21
2004-05-11	815	834	803	813	303,177	167.25
2004-05-10	907	915	876	876	182,286	180.21
2004-05-07	1,003	1,022	972	976	48,916	200.78
2004-05-06	1,052	1,052	1,023	1,023	31,046	210.45
2004-04-30	1,054	1,056	1,022	1,031	48,916	212.10
2004-04-28	1,051	1,078	1,042	1,074	71,277	220.94
2004-04-27	1,034	1,050	1,021	1,050	31,446	216.01
2004-04-26	1,070	1,072	1,027	1,052	55,205	216.42
2004-04-23	1,096	1,096	1,069	1,080	43,325	222.18
2004-04-22	1,064	1,102	1,062	1,076	97,232	221.36
2004-04-21	1,027	1,067	1,022	1,060	67,084	218.06
2004-04-20	1,012	1,036	982	1,033	105,019	212.51
2004-04-19	1,077	1,092	983	1,014	173,002	208.60
2004-04-16	1,127	1,131	1,078	1,085	69,880	223.21
2004-04-15	1,182	1,182	1,052	1,095	125,783	225.26
2004-04-14	1,096	1,222	1,082	1,182	290,699	243.16
2004-04-13	1,085	1,097	1,075	1,089	74,871	224.03
2004-04-12	1,043	1,086	1,032	1,077	67,084	221.56
2004-04-09	1,038	1,046	1,019	1,023	94,837	210.45
2004-04-08	1,056	1,084	1,047	1,069	59,997	219.92
2004-04-07	1,019	1,082	1,005	1,062	98,430	218.48
2004-04-06	1,092	1,092	1,023	1,039	117,398	213.74
2004-04-05	1,102	1,107	1,038	1,081	143,752	222.38
2004-04-02	1,125	1,125	1,094	1,101	139,160	226.50
2004-04-01	1,092	1,132	1,089	1,130	121,790	232.46
2004-03-31	1,128	1,152	1,102	1,132	87,549	232.88
2004-03-30	1,182	1,182	1,114	1,143	152,238	235.14
2004-03-29	1,187	1,187	1,124	1,143	330,930	235.14
2004-03-26	1,053	1,067	1,032	1,047	112,207	215.39
2004-03-25	1,102	1,102	1,052	1,071	83,057	220.33
2004-03-24	1,098	1,098	1,062	1,088	99,728	223.82
2004-03-23	1,052	1,077	1,032	1,077	83,556	221.56
2004-03-22	1,052	1,102	1,032	1,062	167,511	218.48
2004-03-19	1,052	1,077	1,025	1,052	299,184	216.42
2004-03-18	1,101	1,182	1,082	1,122	677,832	230.82
2004-03-17	991	1,041	982	1,041	446,431	214.16
2004-03-16	967	967	922	941	261,949	193.58
2004-03-15	887	967	871	967	769,174	198.93
2004-03-12	863	877	858	866	233,597	178.15
2004-03-11	855	882	855	860	113,504	176.92
2004-03-10	845	863	845	857	80,461	176.30
2004-03-09	873	873	842	842	126,781	173.22
2004-03-08	869	875	867	869	172,503	178.77
2004-03-05	873	876	865	867	145,050	178.36
2004-03-04	866	880	866	873	268,837	179.59
2004-03-03	861	902	857	885	171,305	182.06
2004-03-02	809	851	809	846	175,098	174.04
2004-03-01	776	811	776	807	219,522	166.02
2004-02-27	784	826	776	791	442,437	162.73
2004-02-26	746	765	746	764	78,964	157.17
2004-02-25	767	768	742	754	70,279	155.11
2004-02-24	753	770	741	766	155,332	157.58
2004-02-23	771	819	761	812	364,671	167.05
2004-02-20	713	731	699	731	32,843	150.38
2004-02-19	693	718	671	716	42,127	147.30
2004-02-18	731	731	703	703	43,026	144.62
2004-02-17	738	741	724	736	55,205	151.41
2004-02-16	758	761	746	746	37,735	153.47
2004-02-13	757	761	749	758	35,040	155.94
2004-02-12	762	762	751	758	61,893	155.94
2004-02-10	737	766	737	761	143,053	156.55
2004-02-09	706	731	692	721	75,570	148.33
2004-02-06	686	694	672	691	32,544	142.15
2004-02-05	675	676	671	676	13,277	139.07
2004-02-04	686	686	676	676	38,234	139.07
2004-02-03	675	681	669	676	15,673	139.07
2004-02-02	666	676	666	676	13,277	139.07
2004-01-30	671	681	671	676	9,184	139.07
2004-01-29	665	679	665	676	14,176	139.07
2004-01-28	686	686	656	685	22,262	140.92
2004-01-27	686	690	681	689	21,263	141.74
2004-01-26	683	683	671	676	35,439	139.07
2004-01-23	671	676	664	673	9,084	138.45
2004-01-22	686	686	663	681	14,375	140.10
2004-01-21	689	696	663	663	25,756	136.39
2004-01-20	691	706	681	691	45,322	142.15
2004-01-19	658	671	657	671	41,628	138.04
2004-01-16	647	657	646	657	8,386	135.16
2004-01-15	646	656	646	646	13,577	132.90
2004-01-14	656	656	649	656	14,775	134.95
2004-01-13	651	651	636	651	34,241	133.92
2004-01-09	601	621	601	621	36,936	127.75
2004-01-08	609	610	603	606	10,682	124.67
2004-01-07	596	610	596	610	13,177	125.49
2004-01-06	599	611	583	595	23,260	122.40
2004-01-05	596	601	581	601	11,880	123.64

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