8897 MIRARTHホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 680 | 682 | 674 | 676 | 347,600 | 676 |
| 2015-12-29 | 678 | 679 | 662 | 676 | 525,300 | 676 |
| 2015-12-28 | 680 | 687 | 665 | 682 | 361,800 | 682 |
| 2015-12-25 | 663 | 676 | 663 | 674 | 543,100 | 674 |
| 2015-12-24 | 695 | 697 | 667 | 671 | 703,900 | 671 |
| 2015-12-22 | 689 | 698 | 686 | 695 | 393,800 | 695 |
| 2015-12-21 | 699 | 704 | 678 | 689 | 722,800 | 689 |
| 2015-12-18 | 720 | 733 | 703 | 706 | 1,217,500 | 706 |
| 2015-12-17 | 713 | 734 | 710 | 724 | 1,096,200 | 724 |
| 2015-12-16 | 705 | 725 | 693 | 701 | 988,000 | 701 |
| 2015-12-15 | 714 | 717 | 692 | 695 | 591,500 | 695 |
| 2015-12-14 | 708 | 711 | 697 | 709 | 549,100 | 709 |
| 2015-12-11 | 701 | 723 | 690 | 720 | 1,396,200 | 720 |
| 2015-12-10 | 707 | 714 | 701 | 707 | 668,800 | 707 |
| 2015-12-09 | 677 | 714 | 676 | 710 | 889,500 | 710 |
| 2015-12-08 | 698 | 698 | 676 | 683 | 710,000 | 683 |
| 2015-12-07 | 705 | 716 | 700 | 701 | 476,700 | 701 |
| 2015-12-04 | 700 | 705 | 691 | 697 | 668,500 | 697 |
| 2015-12-03 | 714 | 726 | 707 | 713 | 723,900 | 713 |
| 2015-12-02 | 712 | 718 | 699 | 710 | 817,900 | 710 |
| 2015-12-01 | 685 | 716 | 685 | 716 | 1,452,900 | 716 |
| 2015-11-30 | 669 | 683 | 665 | 681 | 742,700 | 681 |
| 2015-11-27 | 675 | 680 | 663 | 663 | 327,200 | 663 |
| 2015-11-26 | 660 | 678 | 659 | 670 | 533,100 | 670 |
| 2015-11-25 | 671 | 682 | 655 | 658 | 772,400 | 658 |
| 2015-11-24 | 651 | 684 | 650 | 679 | 1,022,600 | 679 |
| 2015-11-20 | 652 | 653 | 636 | 650 | 529,600 | 650 |
| 2015-11-19 | 662 | 663 | 649 | 651 | 586,900 | 651 |
| 2015-11-18 | 663 | 674 | 650 | 658 | 1,087,900 | 658 |
| 2015-11-17 | 643 | 660 | 641 | 658 | 1,393,400 | 658 |
| 2015-11-16 | 609 | 638 | 609 | 633 | 796,700 | 633 |
| 2015-11-13 | 613 | 628 | 610 | 625 | 660,900 | 625 |
| 2015-11-12 | 610 | 620 | 609 | 617 | 558,500 | 617 |
| 2015-11-11 | 608 | 617 | 602 | 610 | 696,600 | 610 |
| 2015-11-10 | 614 | 623 | 603 | 607 | 711,100 | 607 |
| 2015-11-09 | 611 | 623 | 611 | 615 | 768,200 | 615 |
| 2015-11-06 | 605 | 611 | 599 | 605 | 528,200 | 605 |
| 2015-11-05 | 587 | 609 | 580 | 605 | 1,085,400 | 605 |
| 2015-11-04 | 650 | 650 | 576 | 590 | 2,533,200 | 590 |
| 2015-11-02 | 625 | 642 | 623 | 640 | 728,300 | 640 |
| 2015-10-30 | 634 | 642 | 625 | 633 | 732,900 | 633 |
| 2015-10-29 | 642 | 655 | 630 | 639 | 1,025,100 | 639 |
| 2015-10-28 | 652 | 652 | 626 | 641 | 1,192,700 | 641 |
| 2015-10-27 | 635 | 653 | 620 | 647 | 2,228,900 | 647 |
| 2015-10-26 | 625 | 625 | 610 | 615 | 827,200 | 615 |
| 2015-10-23 | 608 | 623 | 603 | 615 | 1,346,600 | 615 |
| 2015-10-22 | 602 | 611 | 590 | 592 | 602,700 | 592 |
| 2015-10-21 | 596 | 600 | 576 | 597 | 1,209,900 | 597 |
| 2015-10-20 | 614 | 617 | 594 | 600 | 942,200 | 600 |
| 2015-10-19 | 625 | 626 | 610 | 614 | 673,300 | 614 |
| 2015-10-16 | 625 | 637 | 621 | 625 | 846,300 | 625 |
| 2015-10-15 | 607 | 628 | 602 | 619 | 839,100 | 619 |
| 2015-10-14 | 635 | 635 | 608 | 610 | 1,007,900 | 610 |
| 2015-10-13 | 638 | 650 | 636 | 642 | 926,600 | 642 |
| 2015-10-09 | 633 | 637 | 621 | 636 | 580,400 | 636 |
| 2015-10-08 | 613 | 629 | 609 | 627 | 860,500 | 627 |
| 2015-10-07 | 612 | 617 | 600 | 614 | 951,300 | 614 |
| 2015-10-06 | 629 | 642 | 612 | 615 | 1,101,800 | 615 |
| 2015-10-05 | 637 | 638 | 609 | 619 | 1,152,400 | 619 |
| 2015-10-02 | 610 | 627 | 601 | 625 | 1,438,200 | 625 |
| 2015-10-01 | 591 | 615 | 590 | 606 | 1,166,200 | 606 |
| 2015-09-30 | 578 | 590 | 567 | 584 | 672,100 | 584 |
| 2015-09-29 | 577 | 579 | 559 | 569 | 839,800 | 569 |
| 2015-09-28 | 607 | 616 | 588 | 592 | 1,048,800 | 592 |
| 2015-09-25 | 568 | 609 | 563 | 604 | 1,641,200 | 604 |
| 2015-09-24 | 554 | 586 | 552 | 570 | 1,007,400 | 570 |
| 2015-09-18 | 555 | 565 | 538 | 560 | 823,900 | 560 |
| 2015-09-17 | 558 | 560 | 547 | 558 | 799,000 | 558 |
| 2015-09-16 | 572 | 574 | 542 | 545 | 685,400 | 545 |
| 2015-09-15 | 573 | 579 | 564 | 565 | 871,200 | 565 |
| 2015-09-14 | 566 | 576 | 556 | 568 | 1,199,900 | 568 |
| 2015-09-11 | 545 | 578 | 542 | 567 | 2,111,200 | 567 |
| 2015-09-10 | 527 | 543 | 516 | 541 | 1,397,100 | 541 |
| 2015-09-09 | 520 | 536 | 508 | 536 | 1,512,200 | 536 |
| 2015-09-08 | 505 | 513 | 491 | 491 | 858,300 | 491 |
| 2015-09-07 | 500 | 511 | 494 | 501 | 1,168,100 | 501 |
| 2015-09-04 | 519 | 522 | 497 | 508 | 1,600,600 | 508 |
| 2015-09-03 | 537 | 543 | 515 | 518 | 1,200,800 | 518 |
| 2015-09-02 | 507 | 529 | 502 | 511 | 1,240,100 | 511 |
| 2015-09-01 | 550 | 561 | 518 | 518 | 2,056,300 | 518 |
| 2015-08-31 | 530 | 558 | 530 | 555 | 2,433,800 | 555 |
| 2015-08-28 | 532 | 545 | 523 | 529 | 2,700,600 | 529 |
| 2015-08-27 | 495 | 507 | 488 | 494 | 1,740,100 | 494 |
| 2015-08-26 | 469 | 493 | 464 | 479 | 2,177,300 | 479 |
| 2015-08-25 | 455 | 496 | 451 | 465 | 2,597,900 | 465 |
| 2015-08-24 | 504 | 516 | 486 | 491 | 2,497,300 | 491 |
| 2015-08-21 | 537 | 544 | 527 | 533 | 1,334,700 | 533 |
| 2015-08-20 | 536 | 561 | 531 | 550 | 2,498,000 | 550 |
| 2015-08-19 | 552 | 557 | 530 | 532 | 2,764,900 | 532 |
| 2015-08-18 | 580 | 583 | 558 | 561 | 1,905,900 | 561 |
| 2015-08-17 | 563 | 598 | 552 | 590 | 2,573,100 | 590 |
| 2015-08-14 | 558 | 573 | 557 | 563 | 1,603,300 | 563 |
| 2015-08-13 | 578 | 586 | 550 | 556 | 2,117,100 | 556 |
| 2015-08-12 | 608 | 610 | 573 | 578 | 1,627,100 | 578 |
| 2015-08-11 | 618 | 623 | 612 | 616 | 596,000 | 616 |
| 2015-08-10 | 608 | 627 | 608 | 622 | 731,800 | 622 |
| 2015-08-07 | 604 | 610 | 602 | 608 | 603,200 | 608 |
| 2015-08-06 | 641 | 641 | 608 | 609 | 740,900 | 609 |
| 2015-08-05 | 607 | 633 | 603 | 627 | 685,300 | 627 |
| 2015-08-04 | 639 | 641 | 605 | 613 | 1,081,900 | 613 |
| 2015-08-03 | 661 | 662 | 637 | 639 | 536,700 | 639 |
| 2015-07-31 | 652 | 659 | 642 | 657 | 684,100 | 657 |
| 2015-07-30 | 674 | 676 | 645 | 650 | 828,900 | 650 |
| 2015-07-29 | 660 | 682 | 651 | 675 | 996,800 | 675 |
| 2015-07-28 | 643 | 660 | 636 | 656 | 1,280,200 | 656 |
| 2015-07-27 | 672 | 673 | 653 | 656 | 1,195,200 | 656 |
| 2015-07-24 | 685 | 691 | 674 | 682 | 804,100 | 682 |
| 2015-07-23 | 688 | 693 | 676 | 690 | 1,167,500 | 690 |
| 2015-07-22 | 702 | 705 | 680 | 684 | 1,095,700 | 684 |
| 2015-07-21 | 715 | 715 | 704 | 711 | 490,400 | 711 |
| 2015-07-17 | 721 | 722 | 704 | 706 | 448,500 | 706 |
| 2015-07-16 | 717 | 720 | 706 | 719 | 377,500 | 719 |
| 2015-07-15 | 721 | 731 | 702 | 711 | 693,900 | 711 |
| 2015-07-14 | 713 | 727 | 701 | 726 | 710,600 | 726 |
| 2015-07-13 | 701 | 706 | 687 | 695 | 644,800 | 695 |
| 2015-07-10 | 686 | 709 | 683 | 701 | 746,000 | 701 |
| 2015-07-09 | 660 | 686 | 641 | 683 | 931,200 | 683 |
| 2015-07-08 | 717 | 723 | 689 | 689 | 720,400 | 689 |
| 2015-07-07 | 721 | 727 | 713 | 722 | 446,600 | 722 |
| 2015-07-06 | 714 | 719 | 709 | 715 | 606,700 | 715 |
| 2015-07-03 | 736 | 738 | 724 | 727 | 322,700 | 727 |
| 2015-07-02 | 725 | 743 | 725 | 736 | 569,500 | 736 |
| 2015-07-01 | 725 | 727 | 709 | 717 | 1,140,900 | 717 |
| 2015-06-30 | 715 | 731 | 712 | 729 | 848,900 | 729 |
| 2015-06-29 | 724 | 734 | 718 | 722 | 1,000,100 | 722 |
| 2015-06-26 | 753 | 758 | 743 | 751 | 817,500 | 751 |
| 2015-06-25 | 768 | 768 | 751 | 756 | 604,000 | 756 |
| 2015-06-24 | 772 | 774 | 758 | 770 | 638,300 | 770 |
| 2015-06-23 | 759 | 768 | 755 | 768 | 666,300 | 768 |
| 2015-06-22 | 774 | 776 | 750 | 755 | 1,369,400 | 755 |
| 2015-06-19 | 800 | 802 | 775 | 777 | 1,594,600 | 777 |
| 2015-06-18 | 793 | 798 | 775 | 787 | 1,829,400 | 787 |
| 2015-06-17 | 765 | 791 | 764 | 789 | 1,256,600 | 789 |
| 2015-06-16 | 761 | 779 | 758 | 758 | 1,331,500 | 758 |
| 2015-06-15 | 754 | 770 | 752 | 758 | 1,463,500 | 758 |
| 2015-06-12 | 757 | 764 | 750 | 754 | 1,624,000 | 754 |
| 2015-06-11 | 753 | 777 | 753 | 759 | 858,300 | 759 |
| 2015-06-10 | 750 | 762 | 745 | 749 | 530,800 | 749 |
| 2015-06-09 | 754 | 768 | 752 | 753 | 772,900 | 753 |
| 2015-06-08 | 767 | 767 | 748 | 754 | 769,500 | 754 |
| 2015-06-05 | 763 | 763 | 753 | 763 | 501,200 | 763 |
| 2015-06-04 | 768 | 772 | 751 | 768 | 1,464,200 | 768 |
| 2015-06-03 | 772 | 775 | 762 | 767 | 956,200 | 767 |
| 2015-06-02 | 775 | 786 | 758 | 782 | 1,731,800 | 782 |
| 2015-06-01 | 778 | 785 | 763 | 775 | 1,068,300 | 775 |
| 2015-05-29 | 789 | 794 | 765 | 770 | 1,785,600 | 770 |
| 2015-05-28 | 806 | 808 | 770 | 789 | 1,441,100 | 789 |
| 2015-05-27 | 820 | 829 | 797 | 803 | 1,265,600 | 803 |
| 2015-05-26 | 814 | 832 | 811 | 830 | 1,023,200 | 830 |
| 2015-05-25 | 798 | 814 | 796 | 805 | 599,700 | 805 |
| 2015-05-22 | 807 | 807 | 773 | 791 | 1,156,200 | 791 |
| 2015-05-21 | 809 | 831 | 793 | 810 | 1,844,700 | 810 |
| 2015-05-20 | 777 | 813 | 775 | 809 | 2,381,800 | 809 |
| 2015-05-19 | 767 | 777 | 753 | 768 | 1,687,200 | 768 |
| 2015-05-18 | 745 | 768 | 744 | 761 | 1,466,900 | 761 |
| 2015-05-15 | 695 | 749 | 695 | 745 | 2,079,100 | 745 |
| 2015-05-14 | 688 | 703 | 672 | 695 | 2,430,000 | 695 |
| 2015-05-13 | 701 | 723 | 686 | 689 | 2,721,300 | 689 |
| 2015-05-12 | 766 | 767 | 689 | 698 | 3,640,700 | 698 |
| 2015-05-11 | 740 | 757 | 729 | 749 | 1,069,000 | 749 |
| 2015-05-08 | 701 | 723 | 701 | 718 | 892,900 | 718 |
| 2015-05-07 | 702 | 711 | 693 | 701 | 669,900 | 701 |
| 2015-05-01 | 726 | 736 | 708 | 711 | 926,500 | 711 |
| 2015-04-30 | 737 | 759 | 725 | 735 | 963,300 | 735 |
| 2015-04-28 | 737 | 760 | 735 | 744 | 1,225,300 | 744 |
| 2015-04-27 | 731 | 738 | 723 | 730 | 352,900 | 730 |
| 2015-04-24 | 735 | 748 | 731 | 733 | 464,900 | 733 |
| 2015-04-23 | 763 | 764 | 732 | 738 | 886,300 | 738 |
| 2015-04-22 | 745 | 773 | 738 | 756 | 874,300 | 756 |
| 2015-04-21 | 734 | 739 | 723 | 736 | 641,800 | 736 |
| 2015-04-20 | 722 | 743 | 713 | 725 | 657,000 | 725 |
| 2015-04-17 | 742 | 756 | 731 | 732 | 1,025,800 | 732 |
| 2015-04-16 | 770 | 798 | 738 | 746 | 1,789,600 | 746 |
| 2015-04-15 | 742 | 784 | 733 | 770 | 1,643,400 | 770 |
| 2015-04-14 | 745 | 758 | 729 | 732 | 1,145,100 | 732 |
| 2015-04-13 | 770 | 778 | 742 | 744 | 1,264,300 | 744 |
| 2015-04-10 | 797 | 799 | 767 | 774 | 1,193,000 | 774 |
| 2015-04-09 | 793 | 818 | 784 | 789 | 1,662,900 | 789 |
| 2015-04-08 | 801 | 808 | 775 | 792 | 1,802,100 | 792 |
| 2015-04-07 | 771 | 825 | 771 | 804 | 2,322,200 | 804 |
| 2015-04-06 | 734 | 758 | 730 | 756 | 763,900 | 756 |
| 2015-04-03 | 713 | 743 | 702 | 741 | 1,489,500 | 741 |
| 2015-04-02 | 674 | 721 | 672 | 716 | 2,240,700 | 716 |
| 2015-04-01 | 650 | 684 | 648 | 676 | 1,900,700 | 676 |
| 2015-03-31 | 672 | 675 | 641 | 644 | 1,054,100 | 644 |
| 2015-03-30 | 671 | 683 | 647 | 670 | 1,415,500 | 670 |
| 2015-03-27 | 657 | 691 | 657 | 683 | 1,061,400 | 683 |
| 2015-03-26 | 657 | 667 | 652 | 660 | 599,500 | 660 |
| 2015-03-25 | 677 | 684 | 661 | 667 | 755,400 | 667 |
| 2015-03-24 | 671 | 703 | 666 | 676 | 1,154,900 | 676 |
| 2015-03-23 | 675 | 679 | 662 | 675 | 617,900 | 675 |
| 2015-03-20 | 657 | 679 | 654 | 676 | 1,127,100 | 676 |
| 2015-03-19 | 655 | 664 | 644 | 660 | 883,600 | 660 |
| 2015-03-18 | 635 | 650 | 626 | 650 | 655,700 | 650 |
| 2015-03-17 | 639 | 639 | 624 | 630 | 408,600 | 630 |
| 2015-03-16 | 645 | 648 | 627 | 635 | 948,600 | 635 |
| 2015-03-13 | 609 | 642 | 606 | 640 | 3,020,500 | 640 |
| 2015-03-12 | 591 | 605 | 587 | 603 | 877,800 | 603 |
| 2015-03-11 | 577 | 591 | 577 | 586 | 597,400 | 586 |
| 2015-03-10 | 587 | 588 | 577 | 582 | 619,300 | 582 |
| 2015-03-09 | 587 | 589 | 575 | 578 | 601,300 | 578 |
| 2015-03-06 | 594 | 597 | 582 | 589 | 1,058,400 | 589 |
| 2015-03-05 | 603 | 610 | 590 | 595 | 678,400 | 595 |
| 2015-03-04 | 602 | 612 | 591 | 610 | 1,116,300 | 610 |
| 2015-03-03 | 615 | 629 | 600 | 604 | 1,079,100 | 604 |
| 2015-03-02 | 635 | 641 | 610 | 613 | 844,700 | 613 |
| 2015-02-27 | 635 | 650 | 626 | 635 | 1,625,900 | 635 |
| 2015-02-26 | 675 | 676 | 616 | 628 | 4,930,500 | 628 |
| 2015-02-25 | 601 | 698 | 600 | 675 | 7,782,900 | 675 |
| 2015-02-24 | 558 | 600 | 558 | 599 | 2,361,000 | 599 |
| 2015-02-23 | 581 | 584 | 553 | 561 | 1,145,100 | 561 |
| 2015-02-20 | 572 | 579 | 560 | 576 | 769,000 | 576 |
| 2015-02-19 | 584 | 586 | 564 | 572 | 1,006,100 | 572 |
| 2015-02-18 | 577 | 586 | 570 | 582 | 830,500 | 582 |
| 2015-02-17 | 569 | 575 | 557 | 570 | 874,000 | 570 |
| 2015-02-16 | 580 | 585 | 570 | 572 | 512,600 | 572 |
| 2015-02-13 | 588 | 589 | 571 | 575 | 872,700 | 575 |
| 2015-02-12 | 597 | 601 | 578 | 584 | 824,800 | 584 |
| 2015-02-10 | 597 | 599 | 574 | 592 | 780,200 | 592 |
| 2015-02-09 | 626 | 626 | 593 | 597 | 947,900 | 597 |
| 2015-02-06 | 596 | 630 | 596 | 624 | 1,557,300 | 624 |
| 2015-02-05 | 591 | 609 | 586 | 592 | 1,296,600 | 592 |
| 2015-02-04 | 583 | 603 | 575 | 580 | 1,182,600 | 580 |
| 2015-02-03 | 576 | 581 | 556 | 565 | 1,072,400 | 565 |
| 2015-02-02 | 610 | 615 | 578 | 582 | 1,700,400 | 582 |
| 2015-01-30 | 600 | 632 | 584 | 620 | 1,842,800 | 620 |
| 2015-01-29 | 605 | 619 | 582 | 592 | 2,432,500 | 592 |
| 2015-01-28 | 570 | 606 | 565 | 605 | 1,772,300 | 605 |
| 2015-01-27 | 528 | 582 | 527 | 576 | 2,169,100 | 576 |
| 2015-01-26 | 524 | 537 | 520 | 525 | 746,600 | 525 |
| 2015-01-23 | 509 | 523 | 506 | 522 | 724,500 | 522 |
| 2015-01-22 | 510 | 511 | 497 | 501 | 327,200 | 501 |
| 2015-01-21 | 492 | 509 | 492 | 508 | 421,500 | 508 |
| 2015-01-20 | 490 | 511 | 485 | 497 | 550,000 | 497 |
| 2015-01-19 | 495 | 496 | 481 | 488 | 289,200 | 488 |
| 2015-01-16 | 495 | 497 | 478 | 490 | 785,700 | 490 |
| 2015-01-15 | 499 | 508 | 496 | 503 | 625,200 | 503 |
| 2015-01-14 | 503 | 516 | 496 | 499 | 533,800 | 499 |
| 2015-01-13 | 503 | 512 | 496 | 508 | 498,900 | 508 |
| 2015-01-09 | 512 | 520 | 504 | 517 | 433,600 | 517 |
| 2015-01-08 | 523 | 528 | 513 | 516 | 338,800 | 516 |
| 2015-01-07 | 500 | 525 | 496 | 518 | 588,200 | 518 |
| 2015-01-06 | 520 | 523 | 502 | 504 | 692,800 | 504 |
| 2015-01-05 | 520 | 537 | 513 | 529 | 426,200 | 529 |
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
