8897 MIRARTHホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	537	543	524	525	457,600	525
2014-12-29	534	538	524	532	297,600	532
2014-12-26	517	539	517	537	379,800	537
2014-12-25	529	531	518	521	335,600	521
2014-12-24	538	538	526	530	465,700	530
2014-12-22	540	543	525	537	752,000	537
2014-12-19	533	539	523	529	712,800	529
2014-12-18	505	521	502	518	594,600	518
2014-12-17	492	502	487	492	1,173,800	492
2014-12-16	499	507	491	500	852,500	500
2014-12-15	536	536	514	516	384,300	516
2014-12-12	524	536	522	536	1,107,400	536
2014-12-11	502	519	492	517	590,600	517
2014-12-10	520	523	510	517	587,400	517
2014-12-09	540	545	528	531	756,000	531
2014-12-08	559	564	553	557	570,300	557
2014-12-05	555	555	541	552	579,900	552
2014-12-04	544	566	538	552	1,290,600	552
2014-12-03	527	542	522	541	893,400	541
2014-12-02	525	529	514	520	463,900	520
2014-12-01	519	530	514	530	512,200	530
2014-11-28	503	523	502	520	504,500	520
2014-11-27	511	517	506	507	472,000	507
2014-11-26	521	522	513	514	359,600	514
2014-11-25	516	522	512	520	506,000	520
2014-11-21	523	528	508	514	581,800	514
2014-11-20	536	536	523	526	873,700	526
2014-11-19	500	544	500	537	2,705,800	537
2014-11-18	496	509	496	499	900,100	499
2014-11-17	495	500	486	491	1,518,300	491
2014-11-14	512	518	492	500	2,378,900	500
2014-11-13	531	541	515	522	2,043,300	522
2014-11-12	547	555	542	547	1,535,400	547
2014-11-11	523	551	521	546	1,441,600	546
2014-11-10	525	527	511	521	1,096,800	521
2014-11-07	517	546	508	529	2,740,600	529
2014-11-06	502	518	500	512	2,302,500	512
2014-11-05	480	494	475	491	2,210,200	491
2014-11-04	533	535	490	494	2,585,000	494
2014-10-31	441	469	432	463	2,055,300	463
2014-10-30	427	444	423	442	2,187,000	442
2014-10-29	418	428	416	426	947,300	426
2014-10-28	389	413	380	410	1,535,000	410
2014-10-27	411	417	402	413	972,400	413
2014-10-24	424	428	414	419	669,500	419
2014-10-23	428	434	416	422	1,283,500	422
2014-10-22	412	430	408	428	1,108,200	428
2014-10-21	411	413	396	404	662,800	404
2014-10-20	402	411	399	409	1,169,100	409
2014-10-17	389	402	385	387	933,200	387
2014-10-16	374	388	374	385	722,600	385
2014-10-15	380	394	380	385	789,700	385
2014-10-14	373	387	372	380	716,000	380
2014-10-10	380	390	379	386	556,700	386
2014-10-09	393	404	391	391	570,300	391
2014-10-08	386	400	385	396	1,238,700	396
2014-10-07	400	406	394	396	634,300	396
2014-10-06	393	405	391	398	977,400	398
2014-10-03	389	399	387	390	929,700	390
2014-10-02	396	397	384	388	1,029,500	388
2014-10-01	411	418	407	408	739,100	408
2014-09-30	418	418	401	408	890,500	408
2014-09-29	417	420	413	418	684,700	418
2014-09-26	404	417	399	416	1,199,700	416
2014-09-25	391	417	386	416	2,091,000	416
2014-09-24	375	394	375	393	2,285,400	393
2014-09-22	368	371	364	369	656,300	369
2014-09-19	368	370	363	368	801,800	368
2014-09-18	373	376	368	369	467,200	369
2014-09-17	371	375	366	367	506,900	367
2014-09-16	370	370	361	366	508,200	366
2014-09-12	374	380	366	369	1,386,400	369
2014-09-11	358	366	354	366	1,149,200	366
2014-09-10	356	359	349	352	588,700	352
2014-09-09	359	362	354	360	519,800	360
2014-09-08	355	357	351	356	492,600	356
2014-09-05	358	359	351	358	355,100	358
2014-09-04	364	364	354	355	442,800	355
2014-09-03	357	364	356	362	620,600	362
2014-09-02	352	362	352	357	649,200	357
2014-09-01	351	357	351	352	266,700	352
2014-08-29	356	362	351	353	333,400	353
2014-08-28	353	363	351	362	685,700	362
2014-08-27	360	361	351	351	439,200	351
2014-08-26	361	363	357	359	330,800	359
2014-08-25	365	366	355	360	406,900	360
2014-08-22	360	366	358	362	749,500	362
2014-08-21	359	360	352	360	399,200	360
2014-08-20	360	363	354	355	1,083,000	355
2014-08-19	346	360	343	353	998,500	353
2014-08-18	348	348	342	344	779,900	344
2014-08-15	335	352	335	351	1,622,200	351
2014-08-14	322	329	320	328	660,100	328
2014-08-13	326	333	320	325	894,200	325
2014-08-12	334	337	327	329	721,900	329
2014-08-11	335	339	331	338	586,100	338
2014-08-08	338	340	325	327	976,100	327
2014-08-07	336	341	330	340	1,063,100	340
2014-08-06	344	347	337	337	995,900	337
2014-08-05	348	356	344	344	1,281,500	344
2014-08-04	349	354	347	351	955,300	351
2014-08-01	346	360	345	358	1,099,500	358
2014-07-31	365	367	349	353	1,207,000	353
2014-07-30	371	376	363	365	2,072,700	365
2014-07-29	371	382	357	365	3,310,300	365
2014-07-28	391	396	390	395	593,600	395
2014-07-25	397	397	384	390	690,500	390
2014-07-24	387	393	385	392	602,500	392
2014-07-23	388	391	381	383	576,300	383
2014-07-22	388	393	384	385	865,200	385
2014-07-18	369	385	367	381	787,400	381
2014-07-17	383	386	372	375	628,300	375
2014-07-16	386	389	383	385	356,300	385
2014-07-15	381	390	381	383	637,800	383
2014-07-14	389	389	381	384	447,700	384
2014-07-11	386	393	382	388	933,200	388
2014-07-10	391	399	383	386	894,500	386
2014-07-09	386	389	381	386	727,200	386
2014-07-08	375	392	375	390	1,860,300	390
2014-07-07	375	379	372	374	305,900	374
2014-07-04	385	385	372	377	435,900	377
2014-07-03	383	387	377	378	623,700	378
2014-07-02	383	385	380	383	1,356,600	383
2014-07-01	365	377	363	376	1,089,600	376
2014-06-30	364	366	360	366	534,400	366
2014-06-27	362	368	358	364	883,500	364
2014-06-26	364	369	364	366	817,100	366
2014-06-25	360	369	359	363	1,025,700	363
2014-06-24	358	364	357	362	480,900	362
2014-06-23	365	368	360	363	703,900	363
2014-06-20	354	364	351	363	1,566,800	363
2014-06-19	350	355	348	354	574,000	354
2014-06-18	348	357	345	350	859,000	350
2014-06-17	358	359	345	347	1,147,900	347
2014-06-16	361	364	359	361	507,900	361
2014-06-13	359	365	356	363	824,800	363
2014-06-12	359	365	358	363	884,100	363
2014-06-11	353	362	353	362	1,093,900	362
2014-06-10	357	364	350	351	1,419,400	351
2014-06-09	353	358	353	355	686,600	355
2014-06-06	353	355	348	353	882,400	353
2014-06-05	344	353	343	350	1,275,700	350
2014-06-04	342	347	342	344	1,073,000	344
2014-06-03	342	345	337	340	832,500	340
2014-06-02	343	345	338	342	881,200	342
2014-05-30	345	347	337	342	1,056,000	342
2014-05-29	337	345	337	342	1,398,700	342
2014-05-28	329	339	326	334	1,958,000	334
2014-05-27	323	330	320	324	974,800	324
2014-05-26	327	330	323	325	503,500	325
2014-05-23	323	333	320	322	1,704,800	322
2014-05-22	320	325	316	323	1,408,500	323
2014-05-21	313	318	309	312	1,177,400	312
2014-05-20	302	319	302	315	1,821,800	315
2014-05-19	316	316	302	302	951,200	302
2014-05-16	318	325	314	316	1,471,600	316
2014-05-15	320	327	316	326	1,493,600	326
2014-05-14	309	325	309	322	2,355,700	322
2014-05-13	307	317	300	314	4,803,200	314
2014-05-12	289	289	281	286	835,800	286
2014-05-09	280	288	278	288	812,300	288
2014-05-08	282	285	280	280	690,900	280
2014-05-07	286	288	281	281	544,200	281
2014-05-02	291	292	287	292	591,300	292
2014-05-01	279	291	277	291	813,500	291
2014-04-30	284	285	280	280	622,400	280
2014-04-28	287	288	282	283	945,700	283
2014-04-25	290	293	287	289	863,100	289
2014-04-24	292	296	289	290	955,600	290
2014-04-23	293	297	290	296	986,700	296
2014-04-22	297	308	293	293	2,006,100	293
2014-04-21	295	296	290	290	752,500	290
2014-04-18	296	296	292	296	558,300	296
2014-04-17	299	300	293	295	933,000	295
2014-04-16	292	299	289	299	933,000	299
2014-04-15	288	294	286	288	988,900	288
2014-04-14	290	295	284	286	1,385,200	286
2014-04-11	293	295	288	293	1,190,200	293
2014-04-10	311	313	299	300	805,000	300
2014-04-09	308	310	299	304	1,131,200	304
2014-04-08	320	324	313	316	793,900	316
2014-04-07	328	328	318	320	762,100	320
2014-04-04	328	334	328	333	756,300	333
2014-04-03	338	341	330	331	1,202,900	331
2014-04-02	331	340	330	338	1,920,200	338
2014-04-01	324	334	322	330	2,054,600	330
2014-03-31	323	325	315	319	865,000	319
2014-03-28	312	321	310	321	601,500	321
2014-03-27	306	317	302	315	865,600	315
2014-03-26	320	323	304	305	1,466,200	305
2014-03-25	313	317	311	311	866,800	311
2014-03-24	307	320	306	319	1,459,400	319
2014-03-20	311	314	305	307	974,900	307
2014-03-19	309	314	303	309	1,055,600	309
2014-03-18	302	307	299	306	1,047,600	306
2014-03-17	297	302	290	292	678,500	292
2014-03-14	299	306	297	297	937,200	297
2014-03-13	310	316	306	307	520,700	307
2014-03-12	319	319	309	309	809,100	309
2014-03-11	312	322	312	322	1,480,000	322
2014-03-10	310	314	308	312	1,102,400	312
2014-03-07	310	312	306	309	1,039,400	309
2014-03-06	305	307	300	305	1,041,900	305
2014-03-05	304	308	303	305	702,300	305
2014-03-04	291	302	291	297	600,000	297
2014-03-03	297	297	291	292	1,154,700	292
2014-02-28	303	304	296	299	1,086,300	299
2014-02-27	308	309	303	303	672,900	303
2014-02-26	312	313	307	308	621,700	308
2014-02-25	310	313	306	312	830,700	312
2014-02-24	307	314	304	306	775,800	306
2014-02-21	301	306	299	306	1,198,200	306
2014-02-20	304	309	298	299	955,700	299
2014-02-19	315	318	306	307	756,000	307
2014-02-18	310	321	304	317	1,554,900	317
2014-02-17	298	307	293	305	1,098,300	305
2014-02-14	309	311	299	301	1,131,000	301
2014-02-13	319	320	308	311	961,700	311
2014-02-12	322	324	317	322	993,700	322
2014-02-10	321	322	315	319	643,000	319
2014-02-07	314	319	311	315	816,200	315
2014-02-06	302	308	297	305	1,096,500	305
2014-02-05	311	311	290	298	1,938,600	298
2014-02-04	300	308	293	297	2,775,600	297
2014-02-03	331	331	313	316	1,782,600	316
2014-01-31	343	348	330	333	1,493,300	333
2014-01-30	343	346	333	335	2,901,900	335
2014-01-29	338	355	332	352	5,432,600	352
2014-01-28	317	325	314	315	1,914,300	315
2014-01-27	320	325	318	321	1,766,400	321
2014-01-24	334	337	330	331	1,726,200	331
2014-01-23	355	355	341	343	1,584,500	343
2014-01-22	363	363	350	355	1,602,100	355
2014-01-21	373	373	359	360	1,532,800	360
2014-01-20	375	375	366	370	1,741,100	370
2014-01-17	349	364	349	364	1,551,400	364
2014-01-16	358	359	348	350	1,063,900	350
2014-01-15	362	362	354	356	1,115,000	356
2014-01-14	354	361	351	357	1,537,300	357
2014-01-10	360	362	353	361	1,147,100	361
2014-01-09	357	361	355	358	1,723,600	358
2014-01-08	357	362	348	361	1,438,500	361
2014-01-07	360	360	351	355	1,209,900	355
2014-01-06	360	362	349	360	2,385,200	360

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