8897 MIRARTHホールディングス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 673 | 685 | 672 | 681 | 407,600 | 681 |
2016-12-29 | 687 | 690 | 672 | 679 | 754,700 | 679 |
2016-12-28 | 686 | 691 | 681 | 686 | 350,400 | 686 |
2016-12-27 | 688 | 693 | 683 | 685 | 332,900 | 685 |
2016-12-26 | 677 | 695 | 676 | 690 | 586,700 | 690 |
2016-12-22 | 683 | 683 | 675 | 679 | 363,300 | 679 |
2016-12-21 | 688 | 690 | 677 | 682 | 457,300 | 682 |
2016-12-20 | 681 | 685 | 673 | 684 | 507,900 | 684 |
2016-12-19 | 689 | 689 | 678 | 682 | 426,400 | 682 |
2016-12-16 | 681 | 692 | 679 | 684 | 520,200 | 684 |
2016-12-15 | 688 | 688 | 669 | 674 | 937,300 | 674 |
2016-12-14 | 687 | 691 | 675 | 686 | 903,800 | 686 |
2016-12-13 | 709 | 713 | 680 | 697 | 973,500 | 697 |
2016-12-12 | 721 | 724 | 709 | 715 | 524,500 | 715 |
2016-12-09 | 711 | 721 | 706 | 717 | 736,500 | 717 |
2016-12-08 | 711 | 728 | 707 | 726 | 1,227,600 | 726 |
2016-12-07 | 690 | 719 | 677 | 707 | 1,156,500 | 707 |
2016-12-06 | 690 | 694 | 684 | 688 | 650,900 | 688 |
2016-12-05 | 704 | 705 | 678 | 682 | 730,700 | 682 |
2016-12-02 | 699 | 715 | 692 | 700 | 1,283,600 | 700 |
2016-12-01 | 684 | 702 | 680 | 699 | 1,616,600 | 699 |
2016-11-30 | 674 | 680 | 666 | 675 | 962,800 | 675 |
2016-11-29 | 647 | 676 | 646 | 674 | 1,544,100 | 674 |
2016-11-28 | 640 | 653 | 639 | 651 | 570,600 | 651 |
2016-11-25 | 660 | 666 | 641 | 644 | 990,500 | 644 |
2016-11-24 | 644 | 653 | 633 | 653 | 1,186,600 | 653 |
2016-11-22 | 647 | 649 | 634 | 640 | 1,224,200 | 640 |
2016-11-21 | 649 | 650 | 641 | 644 | 726,600 | 644 |
2016-11-18 | 657 | 660 | 640 | 644 | 822,300 | 644 |
2016-11-17 | 645 | 659 | 640 | 652 | 801,400 | 652 |
2016-11-16 | 640 | 647 | 634 | 644 | 700,300 | 644 |
2016-11-15 | 650 | 651 | 633 | 639 | 1,023,300 | 639 |
2016-11-14 | 649 | 651 | 632 | 646 | 708,100 | 646 |
2016-11-11 | 671 | 678 | 654 | 657 | 666,700 | 657 |
2016-11-10 | 675 | 676 | 648 | 662 | 720,500 | 662 |
2016-11-09 | 674 | 682 | 627 | 639 | 957,600 | 639 |
2016-11-08 | 685 | 686 | 665 | 670 | 629,400 | 670 |
2016-11-07 | 682 | 687 | 670 | 682 | 491,300 | 682 |
2016-11-04 | 684 | 684 | 665 | 672 | 896,200 | 672 |
2016-11-02 | 707 | 708 | 690 | 692 | 809,400 | 692 |
2016-11-01 | 715 | 725 | 709 | 717 | 705,500 | 717 |
2016-10-31 | 720 | 720 | 703 | 714 | 979,800 | 714 |
2016-10-28 | 733 | 733 | 714 | 718 | 1,307,000 | 718 |
2016-10-27 | 736 | 738 | 724 | 728 | 1,101,400 | 728 |
2016-10-26 | 713 | 762 | 713 | 740 | 1,839,300 | 740 |
2016-10-25 | 712 | 736 | 707 | 714 | 1,987,000 | 714 |
2016-10-24 | 773 | 780 | 762 | 778 | 918,200 | 778 |
2016-10-21 | 788 | 788 | 766 | 771 | 872,100 | 771 |
2016-10-20 | 751 | 777 | 751 | 775 | 851,300 | 775 |
2016-10-19 | 741 | 754 | 740 | 750 | 462,200 | 750 |
2016-10-17 | 726 | 742 | 720 | 742 | 566,300 | 742 |
2016-10-13 | 717 | 744 | 712 | 742 | 912,800 | 742 |
2016-10-12 | 711 | 718 | 693 | 708 | 1,146,400 | 708 |
2016-10-11 | 726 | 732 | 708 | 709 | 990,600 | 709 |
2016-10-07 | 714 | 722 | 705 | 719 | 1,007,000 | 719 |
2016-10-06 | 699 | 722 | 696 | 713 | 1,143,500 | 713 |
2016-10-05 | 685 | 697 | 683 | 694 | 717,200 | 694 |
2016-10-04 | 689 | 693 | 671 | 679 | 914,000 | 679 |
2016-10-03 | 680 | 695 | 677 | 690 | 435,600 | 690 |
2016-09-30 | 680 | 687 | 668 | 678 | 548,900 | 678 |
2016-09-29 | 685 | 695 | 682 | 686 | 565,200 | 686 |
2016-09-28 | 694 | 698 | 681 | 684 | 597,400 | 684 |
2016-09-27 | 664 | 687 | 664 | 686 | 786,500 | 686 |
2016-09-26 | 681 | 686 | 672 | 674 | 517,800 | 674 |
2016-09-23 | 663 | 682 | 650 | 677 | 660,700 | 677 |
2016-09-21 | 650 | 664 | 643 | 663 | 463,600 | 663 |
2016-09-20 | 662 | 667 | 651 | 654 | 583,100 | 654 |
2016-09-16 | 661 | 663 | 648 | 652 | 496,800 | 652 |
2016-09-15 | 662 | 668 | 655 | 666 | 556,900 | 666 |
2016-09-14 | 689 | 689 | 670 | 672 | 474,100 | 672 |
2016-09-13 | 686 | 699 | 683 | 688 | 568,900 | 688 |
2016-09-12 | 672 | 680 | 667 | 677 | 521,500 | 677 |
2016-09-09 | 712 | 713 | 691 | 692 | 575,700 | 692 |
2016-09-08 | 725 | 731 | 709 | 713 | 859,800 | 713 |
2016-09-07 | 710 | 737 | 704 | 734 | 1,172,600 | 734 |
2016-09-06 | 671 | 710 | 671 | 705 | 1,119,100 | 705 |
2016-09-05 | 669 | 678 | 659 | 673 | 723,300 | 673 |
2016-09-02 | 675 | 676 | 661 | 669 | 589,700 | 669 |
2016-09-01 | 669 | 678 | 639 | 674 | 1,949,900 | 674 |
2016-08-31 | 676 | 680 | 666 | 675 | 615,500 | 675 |
2016-08-30 | 690 | 693 | 654 | 660 | 1,205,200 | 660 |
2016-08-29 | 687 | 702 | 687 | 693 | 582,000 | 693 |
2016-08-26 | 695 | 697 | 686 | 689 | 531,000 | 689 |
2016-08-25 | 713 | 716 | 696 | 699 | 932,900 | 699 |
2016-08-24 | 719 | 727 | 711 | 721 | 278,900 | 721 |
2016-08-23 | 710 | 733 | 709 | 723 | 462,500 | 723 |
2016-08-22 | 710 | 718 | 692 | 709 | 486,700 | 709 |
2016-08-19 | 709 | 712 | 688 | 700 | 802,600 | 700 |
2016-08-18 | 720 | 731 | 707 | 712 | 715,800 | 712 |
2016-08-17 | 741 | 743 | 723 | 730 | 549,200 | 730 |
2016-08-16 | 770 | 775 | 747 | 748 | 655,800 | 748 |
2016-08-15 | 767 | 778 | 761 | 762 | 357,100 | 762 |
2016-08-12 | 754 | 773 | 750 | 767 | 551,500 | 767 |
2016-08-10 | 740 | 750 | 734 | 745 | 405,900 | 745 |
2016-08-09 | 745 | 754 | 737 | 751 | 466,400 | 751 |
2016-08-08 | 743 | 751 | 733 | 743 | 715,000 | 743 |
2016-08-05 | 758 | 765 | 734 | 735 | 695,700 | 735 |
2016-08-04 | 753 | 773 | 734 | 757 | 1,795,100 | 757 |
2016-08-03 | 766 | 770 | 748 | 748 | 1,484,000 | 748 |
2016-08-02 | 784 | 795 | 782 | 791 | 659,700 | 791 |
2016-08-01 | 811 | 813 | 787 | 792 | 872,300 | 792 |
2016-07-29 | 834 | 839 | 789 | 810 | 1,512,600 | 810 |
2016-07-28 | 836 | 837 | 812 | 832 | 1,249,400 | 832 |
2016-07-27 | 861 | 861 | 810 | 843 | 1,529,000 | 843 |
2016-07-26 | 879 | 887 | 827 | 851 | 1,830,700 | 851 |
2016-07-25 | 851 | 891 | 847 | 878 | 1,482,600 | 878 |
2016-07-22 | 907 | 924 | 897 | 911 | 703,300 | 911 |
2016-07-21 | 947 | 950 | 920 | 926 | 698,100 | 926 |
2016-07-20 | 939 | 958 | 909 | 946 | 1,149,500 | 946 |
2016-07-19 | 887 | 941 | 887 | 939 | 1,136,200 | 939 |
2016-07-15 | 890 | 900 | 879 | 884 | 808,600 | 884 |
2016-07-14 | 875 | 894 | 870 | 887 | 682,000 | 887 |
2016-07-13 | 875 | 887 | 861 | 875 | 1,720,000 | 875 |
2016-07-12 | 824 | 866 | 822 | 847 | 1,164,800 | 847 |
2016-07-11 | 797 | 810 | 795 | 802 | 459,300 | 802 |
2016-07-08 | 783 | 798 | 777 | 779 | 756,200 | 779 |
2016-07-07 | 807 | 807 | 769 | 772 | 762,100 | 772 |
2016-07-06 | 784 | 794 | 777 | 794 | 475,200 | 794 |
2016-07-05 | 820 | 820 | 791 | 799 | 587,300 | 799 |
2016-07-04 | 795 | 824 | 790 | 823 | 893,900 | 823 |
2016-07-01 | 777 | 792 | 766 | 791 | 637,000 | 791 |
2016-06-30 | 760 | 788 | 759 | 779 | 825,100 | 779 |
2016-06-29 | 746 | 759 | 727 | 752 | 984,400 | 752 |
2016-06-28 | 716 | 756 | 711 | 746 | 609,800 | 746 |
2016-06-27 | 715 | 738 | 710 | 727 | 823,200 | 727 |
2016-06-24 | 775 | 780 | 702 | 713 | 1,320,600 | 713 |
2016-06-23 | 768 | 781 | 758 | 772 | 700,700 | 772 |
2016-06-22 | 783 | 790 | 757 | 761 | 777,600 | 761 |
2016-06-21 | 726 | 782 | 724 | 779 | 1,129,800 | 779 |
2016-06-20 | 714 | 736 | 709 | 728 | 485,700 | 728 |
2016-06-17 | 717 | 720 | 699 | 701 | 545,200 | 701 |
2016-06-16 | 726 | 731 | 695 | 697 | 648,900 | 697 |
2016-06-15 | 712 | 733 | 708 | 726 | 561,000 | 726 |
2016-06-14 | 735 | 740 | 715 | 726 | 610,600 | 726 |
2016-06-13 | 755 | 755 | 737 | 740 | 713,100 | 740 |
2016-06-10 | 779 | 781 | 766 | 772 | 784,700 | 772 |
2016-06-09 | 755 | 785 | 754 | 778 | 1,037,800 | 778 |
2016-06-08 | 737 | 755 | 728 | 752 | 558,200 | 752 |
2016-06-07 | 749 | 753 | 744 | 748 | 366,000 | 748 |
2016-06-06 | 764 | 764 | 735 | 747 | 832,200 | 747 |
2016-06-03 | 753 | 779 | 752 | 777 | 1,434,400 | 777 |
2016-06-02 | 745 | 763 | 737 | 753 | 1,102,200 | 753 |
2016-06-01 | 770 | 770 | 747 | 751 | 467,200 | 751 |
2016-05-31 | 760 | 769 | 759 | 769 | 663,600 | 769 |
2016-05-30 | 753 | 758 | 744 | 757 | 421,800 | 757 |
2016-05-27 | 751 | 764 | 739 | 747 | 796,700 | 747 |
2016-05-26 | 740 | 751 | 739 | 748 | 754,700 | 748 |
2016-05-25 | 739 | 741 | 727 | 735 | 496,700 | 735 |
2016-05-24 | 721 | 730 | 718 | 725 | 394,400 | 725 |
2016-05-23 | 717 | 727 | 710 | 724 | 654,800 | 724 |
2016-05-20 | 686 | 730 | 686 | 726 | 1,361,000 | 726 |
2016-05-19 | 718 | 718 | 677 | 686 | 2,080,000 | 686 |
2016-05-18 | 727 | 733 | 711 | 717 | 1,007,800 | 717 |
2016-05-17 | 733 | 743 | 721 | 728 | 1,244,100 | 728 |
2016-05-16 | 757 | 761 | 736 | 739 | 1,031,800 | 739 |
2016-05-13 | 734 | 761 | 728 | 749 | 1,203,000 | 749 |
2016-05-12 | 752 | 775 | 736 | 741 | 3,159,900 | 741 |
2016-05-11 | 754 | 762 | 744 | 752 | 1,986,600 | 752 |
2016-05-10 | 770 | 770 | 741 | 754 | 2,711,300 | 754 |
2016-05-09 | 699 | 720 | 686 | 708 | 1,702,800 | 708 |
2016-05-06 | 691 | 702 | 670 | 691 | 1,525,600 | 691 |
2016-05-02 | 690 | 708 | 688 | 698 | 943,000 | 698 |
2016-04-28 | 730 | 744 | 704 | 712 | 1,435,400 | 712 |
2016-04-27 | 716 | 726 | 709 | 725 | 737,000 | 725 |
2016-04-26 | 722 | 722 | 706 | 713 | 598,200 | 713 |
2016-04-25 | 729 | 735 | 715 | 728 | 1,058,300 | 728 |
2016-04-22 | 701 | 726 | 701 | 725 | 1,892,700 | 725 |
2016-04-21 | 682 | 707 | 680 | 701 | 1,323,000 | 701 |
2016-04-20 | 646 | 668 | 646 | 663 | 1,101,800 | 663 |
2016-04-19 | 627 | 637 | 619 | 635 | 700,600 | 635 |
2016-04-18 | 613 | 620 | 605 | 607 | 762,600 | 607 |
2016-04-15 | 644 | 649 | 631 | 633 | 897,300 | 633 |
2016-04-14 | 654 | 660 | 646 | 659 | 908,200 | 659 |
2016-04-13 | 633 | 648 | 620 | 643 | 994,300 | 643 |
2016-04-12 | 625 | 631 | 612 | 626 | 853,400 | 626 |
2016-04-11 | 602 | 621 | 600 | 619 | 991,700 | 619 |
2016-04-08 | 596 | 613 | 579 | 603 | 1,489,700 | 603 |
2016-04-07 | 653 | 663 | 600 | 603 | 1,522,700 | 603 |
2016-04-06 | 643 | 659 | 629 | 655 | 978,500 | 655 |
2016-04-05 | 661 | 676 | 649 | 651 | 1,031,200 | 651 |
2016-04-04 | 660 | 666 | 643 | 656 | 1,051,400 | 656 |
2016-04-01 | 676 | 679 | 651 | 667 | 1,176,300 | 667 |
2016-03-31 | 670 | 675 | 662 | 666 | 1,618,600 | 666 |
2016-03-30 | 679 | 681 | 663 | 666 | 1,373,800 | 666 |
2016-03-29 | 689 | 700 | 680 | 689 | 838,800 | 689 |
2016-03-28 | 695 | 704 | 687 | 695 | 878,600 | 695 |
2016-03-25 | 684 | 692 | 673 | 690 | 473,600 | 690 |
2016-03-24 | 685 | 690 | 677 | 683 | 583,500 | 683 |
2016-03-23 | 686 | 698 | 682 | 686 | 514,600 | 686 |
2016-03-22 | 682 | 695 | 670 | 682 | 632,600 | 682 |
2016-03-18 | 674 | 683 | 670 | 682 | 1,224,900 | 682 |
2016-03-17 | 654 | 673 | 654 | 668 | 1,044,700 | 668 |
2016-03-16 | 655 | 663 | 647 | 654 | 666,900 | 654 |
2016-03-15 | 651 | 675 | 651 | 660 | 830,900 | 660 |
2016-03-14 | 645 | 659 | 639 | 657 | 840,100 | 657 |
2016-03-11 | 609 | 632 | 608 | 630 | 762,800 | 630 |
2016-03-10 | 619 | 621 | 605 | 618 | 586,700 | 618 |
2016-03-09 | 616 | 628 | 612 | 618 | 558,300 | 618 |
2016-03-08 | 611 | 623 | 607 | 618 | 789,700 | 618 |
2016-03-07 | 625 | 628 | 608 | 614 | 406,000 | 614 |
2016-03-04 | 609 | 621 | 602 | 618 | 770,400 | 618 |
2016-03-03 | 597 | 608 | 597 | 605 | 568,600 | 605 |
2016-03-02 | 610 | 610 | 594 | 598 | 902,100 | 598 |
2016-03-01 | 588 | 599 | 579 | 593 | 1,184,800 | 593 |
2016-02-29 | 609 | 610 | 596 | 598 | 568,500 | 598 |
2016-02-26 | 621 | 629 | 598 | 603 | 724,900 | 603 |
2016-02-25 | 592 | 616 | 592 | 612 | 1,012,000 | 612 |
2016-02-24 | 577 | 597 | 572 | 584 | 607,900 | 584 |
2016-02-23 | 610 | 610 | 566 | 583 | 1,334,100 | 583 |
2016-02-22 | 586 | 615 | 585 | 595 | 828,300 | 595 |
2016-02-19 | 580 | 597 | 577 | 586 | 815,800 | 586 |
2016-02-18 | 582 | 594 | 575 | 585 | 1,269,100 | 585 |
2016-02-17 | 551 | 581 | 545 | 557 | 1,919,600 | 557 |
2016-02-16 | 513 | 566 | 510 | 553 | 2,862,600 | 553 |
2016-02-15 | 505 | 515 | 486 | 504 | 1,300,100 | 504 |
2016-02-12 | 463 | 479 | 455 | 467 | 1,448,000 | 467 |
2016-02-10 | 517 | 519 | 483 | 509 | 1,608,000 | 509 |
2016-02-09 | 520 | 533 | 509 | 515 | 1,238,400 | 515 |
2016-02-08 | 545 | 555 | 536 | 547 | 1,128,500 | 547 |
2016-02-05 | 554 | 567 | 544 | 556 | 1,658,300 | 556 |
2016-02-04 | 592 | 594 | 555 | 566 | 1,335,500 | 566 |
2016-02-03 | 600 | 612 | 591 | 602 | 932,000 | 602 |
2016-02-02 | 656 | 657 | 608 | 617 | 1,537,800 | 617 |
2016-02-01 | 637 | 685 | 636 | 666 | 2,405,700 | 666 |
2016-01-29 | 558 | 615 | 546 | 611 | 2,082,700 | 611 |
2016-01-28 | 582 | 582 | 552 | 556 | 1,157,700 | 556 |
2016-01-27 | 550 | 590 | 550 | 583 | 2,165,200 | 583 |
2016-01-26 | 535 | 550 | 525 | 550 | 4,003,000 | 550 |
2016-01-25 | 572 | 587 | 560 | 585 | 724,800 | 585 |
2016-01-22 | 549 | 560 | 542 | 559 | 651,100 | 559 |
2016-01-21 | 544 | 554 | 533 | 534 | 870,500 | 534 |
2016-01-20 | 577 | 577 | 542 | 544 | 612,700 | 544 |
2016-01-19 | 574 | 578 | 566 | 577 | 638,500 | 577 |
2016-01-18 | 575 | 586 | 571 | 582 | 555,900 | 582 |
2016-01-15 | 617 | 618 | 591 | 595 | 472,800 | 595 |
2016-01-14 | 604 | 614 | 586 | 600 | 646,000 | 600 |
2016-01-13 | 613 | 629 | 612 | 624 | 533,900 | 624 |
2016-01-12 | 606 | 628 | 600 | 603 | 874,800 | 603 |
2016-01-08 | 618 | 641 | 618 | 622 | 998,800 | 622 |
2016-01-07 | 630 | 636 | 615 | 618 | 626,900 | 618 |
2016-01-06 | 622 | 647 | 622 | 638 | 1,412,400 | 638 |
2016-01-05 | 633 | 635 | 613 | 617 | 1,491,900 | 617 |
2016-01-04 | 666 | 666 | 638 | 644 | 1,155,700 | 644 |
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