8897 MIRARTHホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	454	454	442	454	47,400	113.50
2011-12-29	450	450	441	448	47,200	112
2011-12-28	456	458	451	453	39,600	113.25
2011-12-27	449	460	444	456	129,100	114
2011-12-26	452	461	449	449	47,300	112.25
2011-12-22	455	461	448	451	101,300	112.75
2011-12-21	464	468	458	459	78,700	114.75
2011-12-20	463	468	462	466	78,800	116.50
2011-12-19	466	467	459	462	95,700	115.50
2011-12-16	462	467	460	465	89,500	116.25
2011-12-15	454	463	454	457	108,300	114.25
2011-12-14	470	471	458	462	99,700	115.50
2011-12-13	475	476	472	474	64,400	118.50
2011-12-12	470	476	469	474	105,400	118.50
2011-12-09	469	472	464	469	107,100	117.25
2011-12-08	467	476	464	469	125,200	117.25
2011-12-07	465	478	465	467	177,500	116.75
2011-12-06	462	467	456	462	169,200	115.50
2011-12-05	465	470	458	460	122,900	115
2011-12-02	430	470	430	463	251,100	115.75
2011-12-01	430	438	429	436	146,600	109
2011-11-30	422	429	419	427	89,200	106.75
2011-11-29	421	425	416	425	96,400	106.25
2011-11-28	402	422	401	418	132,000	104.50
2011-11-25	396	404	392	394	129,100	98.50
2011-11-24	406	407	397	397	107,100	99.25
2011-11-22	410	417	407	407	104,000	101.75
2011-11-21	424	424	416	418	51,500	104.50
2011-11-18	416	424	412	420	166,900	105
2011-11-17	407	420	405	418	88,300	104.50
2011-11-16	418	422	409	410	48,900	102.50
2011-11-15	419	426	415	422	71,700	105.50
2011-11-14	420	421	418	421	46,700	105.25
2011-11-11	410	415	405	412	121,800	103
2011-11-10	414	416	406	416	125,200	104
2011-11-09	413	426	411	425	103,300	106.25
2011-11-08	421	426	402	405	122,300	101.25
2011-11-07	423	428	420	427	93,600	106.75
2011-11-04	418	424	415	419	141,700	104.75
2011-11-02	401	417	400	410	115,800	102.50
2011-11-01	415	420	410	414	104,900	103.50
2011-10-31	430	430	418	423	100,400	105.75
2011-10-28	430	434	424	430	211,800	107.50
2011-10-27	421	429	410	429	217,900	107.25
2011-10-26	393	422	386	420	212,800	105
2011-10-25	419	419	399	403	170,500	100.75
2011-10-24	411	420	410	414	132,500	103.50
2011-10-21	396	405	393	401	71,200	100.25
2011-10-20	401	402	392	395	65,200	98.75
2011-10-19	405	408	391	395	129,700	98.75
2011-10-18	401	405	395	398	175,100	99.50
2011-10-17	429	429	410	412	214,700	103
2011-10-14	412	427	410	422	244,000	105.50
2011-10-13	397	424	397	420	376,500	105
2011-10-12	371	401	370	397	241,500	99.25
2011-10-11	366	379	366	378	347,200	94.50
2011-10-07	346	361	346	358	299,300	89.50
2011-10-06	330	345	328	341	451,800	85.25
2011-10-05	327	330	320	325	429,300	81.25
2011-10-04	327	330	313	325	477,200	81.25
2011-10-03	342	343	327	335	386,000	83.75
2011-09-30	355	359	340	345	498,200	86.25
2011-09-29	333	353	331	350	464,200	87.50
2011-09-28	359	360	332	341	804,900	85.25
2011-09-27	371	372	349	357	561,900	89.25
2011-09-26	375	380	340	347	479,900	86.75
2011-09-22	388	393	383	388	141,300	97
2011-09-21	403	403	386	394	217,700	98.50
2011-09-20	388	415	388	407	530,600	101.75
2011-09-16	369	411	369	388	606,300	97
2011-09-15	375	382	367	368	159,200	92
2011-09-14	388	389	371	375	212,400	93.75
2011-09-13	395	396	381	391	127,400	97.75
2011-09-12	397	404	385	390	227,800	97.50
2011-09-09	412	419	409	409	147,300	102.25
2011-09-08	432	433	420	420	69,200	105
2011-09-07	425	432	423	430	98,800	107.50
2011-09-06	416	421	412	419	146,600	104.75
2011-09-05	435	437	419	420	165,600	105
2011-09-02	448	448	435	441	90,400	110.25
2011-09-01	445	452	438	449	135,100	112.25
2011-08-31	446	446	436	446	166,900	111.50
2011-08-30	438	445	432	443	125,300	110.75
2011-08-29	430	438	420	432	126,500	108
2011-08-26	418	432	417	430	96,900	107.50
2011-08-25	409	422	407	414	158,900	103.50
2011-08-24	421	425	406	407	229,800	101.75
2011-08-23	415	416	410	413	116,100	103.25
2011-08-22	408	419	408	409	164,100	102.25
2011-08-19	407	423	402	415	213,100	103.75
2011-08-18	435	435	411	417	254,100	104.25
2011-08-17	437	440	431	435	102,500	108.75
2011-08-16	444	450	430	435	163,700	108.75
2011-08-15	460	463	442	443	155,800	110.75
2011-08-12	465	468	453	453	110,000	113.25
2011-08-11	447	461	443	459	110,100	114.75
2011-08-10	480	480	459	462	208,800	115.50
2011-08-09	430	463	421	463	305,500	115.75
2011-08-08	463	465	450	453	278,600	113.25
2011-08-05	470	480	469	471	278,700	117.75
2011-08-04	488	497	486	490	205,500	122.50
2011-08-03	487	488	480	486	273,100	121.50
2011-08-02	503	506	490	496	172,100	124
2011-08-01	500	507	499	501	145,300	125.25
2011-07-29	507	517	501	506	174,500	126.50
2011-07-28	509	516	504	513	205,900	128.25
2011-07-27	501	524	501	519	572,600	129.75
2011-07-26	528	530	494	501	872,600	125.25
2011-07-25	524	530	517	518	122,400	129.50
2011-07-22	522	524	516	519	108,600	129.75
2011-07-21	511	516	507	513	67,600	128.25
2011-07-20	524	527	511	513	92,000	128.25
2011-07-19	509	520	509	515	107,200	128.75
2011-07-15	503	517	503	511	111,500	127.75
2011-07-14	518	521	505	506	179,300	126.50
2011-07-13	519	526	517	518	116,300	129.50
2011-07-12	525	531	525	526	122,700	131.50
2011-07-11	540	540	534	535	80,700	133.75
2011-07-08	545	549	539	543	160,000	135.75
2011-07-07	531	546	522	544	295,200	136
2011-07-06	528	530	518	522	168,200	130.50
2011-07-05	536	542	530	532	156,100	133
2011-07-04	515	528	514	527	218,500	131.75
2011-07-01	510	512	505	508	105,500	127
2011-06-30	505	506	500	506	154,200	126.50
2011-06-29	505	510	503	505	240,800	126.25
2011-06-28	489	502	487	498	167,600	124.50
2011-06-27	490	490	483	483	103,000	120.75
2011-06-24	488	488	483	488	95,800	122
2011-06-23	491	494	484	489	95,400	122.25
2011-06-22	482	489	480	488	139,700	122
2011-06-21	483	484	471	476	115,000	119
2011-06-20	480	483	475	478	116,800	119.50
2011-06-17	497	500	477	482	235,900	120.50
2011-06-16	504	506	492	493	168,000	123.25
2011-06-15	517	517	507	508	103,800	127
2011-06-14	512	517	510	514	116,200	128.50
2011-06-13	506	516	506	514	82,200	128.50
2011-06-10	522	525	516	516	127,400	129
2011-06-09	519	522	510	514	156,600	128.50
2011-06-08	523	536	515	520	166,300	130
2011-06-07	515	536	513	526	201,500	131.50
2011-06-06	525	530	514	525	117,200	131.25
2011-06-03	543	550	530	531	144,500	132.75
2011-06-02	518	547	513	544	246,600	136
2011-06-01	543	543	525	530	158,600	132.50
2011-05-31	527	537	527	537	130,600	134.25
2011-05-30	524	534	517	532	160,300	133
2011-05-27	504	521	501	516	270,600	129
2011-05-26	493	504	492	498	162,500	124.50
2011-05-25	505	510	485	489	157,000	122.25
2011-05-24	489	507	485	501	156,600	125.25
2011-05-23	515	515	497	497	151,000	124.25
2011-05-20	524	540	512	516	184,400	129
2011-05-19	536	552	517	524	355,000	131
2011-05-18	516	536	510	530	216,800	132.50
2011-05-17	515	517	501	510	304,500	127.50
2011-05-16	536	539	500	506	591,000	126.50
2011-05-13	570	576	555	562	158,800	140.50
2011-05-12	581	584	564	568	368,400	142
2011-05-11	578	593	571	589	317,000	147.25
2011-05-10	567	574	555	569	137,700	142.25
2011-05-09	569	578	563	566	183,500	141.50
2011-05-06	556	569	554	567	196,700	141.75
2011-05-02	568	577	567	572	351,200	143
2011-04-28	550	558	544	558	262,900	139.50
2011-04-27	552	558	539	544	359,800	136
2011-04-26	529	566	528	561	819,100	140.25
2011-04-25	498	508	494	507	191,400	126.75
2011-04-22	498	498	486	491	103,300	122.75
2011-04-21	498	502	486	500	170,300	125
2011-04-20	499	499	491	497	103,700	124.25
2011-04-19	495	501	490	492	206,900	123
2011-04-18	507	511	498	505	200,700	126.25
2011-04-15	498	513	486	512	418,200	128
2011-04-14	475	497	472	495	235,000	123.75
2011-04-13	467	481	467	478	128,400	119.50
2011-04-12	487	488	470	472	192,600	118
2011-04-11	478	495	478	493	195,600	123.25
2011-04-08	463	493	463	487	278,500	121.75
2011-04-07	484	489	463	466	409,900	116.50
2011-04-06	494	499	474	478	326,800	119.50
2011-04-05	510	515	488	495	323,900	123.75
2011-04-04	525	537	514	520	404,100	130
2011-04-01	490	525	486	519	447,900	129.75
2011-03-31	492	494	479	488	233,200	122
2011-03-30	471	486	469	484	256,400	121
2011-03-29	451	479	450	467	501,200	116.75
2011-03-28	466	471	456	460	623,600	115
2011-03-25	500	504	464	471	457,600	117.75
2011-03-24	500	513	493	493	425,100	123.25
2011-03-23	514	518	497	503	365,200	125.75
2011-03-22	522	528	499	508	485,600	127
2011-03-18	480	493	460	478	417,200	119.50
2011-03-17	404	467	403	458	753,000	114.50
2011-03-16	409	453	393	432	1,268,500	108
2011-03-15	429	439	417	417	538,400	104.25
2011-03-14	517	549	517	517	383,200	129.25
2011-03-11	639	640	605	617	681,700	154.25
2011-03-10	655	659	640	649	374,400	162.25
2011-03-09	705	705	652	658	440,900	164.50
2011-03-08	694	709	688	702	163,400	175.50
2011-03-07	701	712	698	707	180,600	176.75
2011-03-04	711	712	698	699	163,700	174.75
2011-03-03	685	709	676	707	376,400	176.75
2011-03-02	676	689	676	681	201,800	170.25
2011-03-01	676	692	675	689	384,000	172.25
2011-02-28	637	683	628	682	364,800	170.50
2011-02-25	619	641	610	639	401,500	159.75
2011-02-24	642	647	627	629	289,600	157.25
2011-02-23	641	662	641	647	427,400	161.75
2011-02-22	676	676	653	659	355,100	164.75
2011-02-21	679	681	671	675	189,400	168.75
2011-02-18	693	693	684	688	159,000	172
2011-02-17	665	692	665	687	371,700	171.75
2011-02-16	673	673	661	663	376,400	165.75
2011-02-15	675	682	671	673	279,700	168.25
2011-02-14	690	693	678	683	144,900	170.75
2011-02-10	675	689	675	683	161,300	170.75
2011-02-09	687	692	675	677	289,500	169.25
2011-02-08	705	705	686	690	309,400	172.50
2011-02-07	720	720	697	705	255,100	176.25
2011-02-04	710	717	705	708	232,300	177
2011-02-03	706	713	700	703	237,000	175.75
2011-02-02	711	719	698	713	414,300	178.25
2011-02-01	695	713	694	702	493,700	175.50
2011-01-31	679	695	668	688	668,300	172
2011-01-28	683	684	665	666	269,100	166.50
2011-01-27	690	698	677	682	215,100	170.50
2011-01-26	686	706	685	698	183,600	174.50
2011-01-25	669	697	669	692	257,000	173
2011-01-24	666	669	642	660	516,600	165
2011-01-21	709	710	668	676	588,500	169
2011-01-20	714	725	703	704	319,600	176
2011-01-19	707	714	699	713	300,700	178.25
2011-01-18	715	718	705	707	253,600	176.75
2011-01-17	724	738	717	720	256,800	180
2011-01-14	700	723	700	720	407,200	180
2011-01-13	710	712	690	697	422,800	174.25
2011-01-12	721	727	709	710	213,600	177.50
2011-01-11	717	724	708	723	281,600	180.75
2011-01-07	720	722	706	715	269,900	178.75
2011-01-06	730	732	716	718	259,000	179.50
2011-01-05	735	735	718	723	300,800	180.75
2011-01-04	744	748	735	736	237,000	184

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