8897 MIRARTHホールディングス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 508 | 509 | 503 | 507 | 232,900 | 507 |
2019-12-27 | 506 | 510 | 505 | 507 | 283,800 | 507 |
2019-12-26 | 503 | 506 | 502 | 506 | 253,100 | 506 |
2019-12-25 | 508 | 508 | 501 | 503 | 196,400 | 503 |
2019-12-24 | 500 | 507 | 500 | 507 | 386,900 | 507 |
2019-12-23 | 511 | 511 | 500 | 502 | 441,600 | 502 |
2019-12-20 | 515 | 515 | 509 | 513 | 322,200 | 513 |
2019-12-19 | 510 | 515 | 509 | 515 | 257,300 | 515 |
2019-12-18 | 512 | 514 | 509 | 510 | 266,000 | 510 |
2019-12-17 | 512 | 516 | 509 | 516 | 424,100 | 516 |
2019-12-16 | 510 | 518 | 507 | 510 | 356,000 | 510 |
2019-12-13 | 512 | 513 | 504 | 510 | 511,300 | 510 |
2019-12-12 | 509 | 509 | 500 | 505 | 376,200 | 505 |
2019-12-11 | 510 | 511 | 507 | 508 | 300,100 | 508 |
2019-12-10 | 513 | 513 | 506 | 510 | 640,500 | 510 |
2019-12-09 | 524 | 525 | 514 | 520 | 481,400 | 520 |
2019-12-06 | 512 | 522 | 512 | 518 | 908,200 | 518 |
2019-12-05 | 494 | 510 | 494 | 509 | 1,275,300 | 509 |
2019-12-04 | 488 | 493 | 485 | 493 | 501,800 | 493 |
2019-12-03 | 483 | 487 | 481 | 487 | 341,900 | 487 |
2019-12-02 | 489 | 490 | 486 | 489 | 218,400 | 489 |
2019-11-29 | 489 | 493 | 486 | 486 | 332,200 | 486 |
2019-11-28 | 496 | 496 | 485 | 491 | 468,700 | 491 |
2019-11-27 | 493 | 496 | 490 | 496 | 447,600 | 496 |
2019-11-26 | 496 | 496 | 489 | 491 | 298,600 | 491 |
2019-11-25 | 485 | 497 | 485 | 496 | 586,800 | 496 |
2019-11-22 | 485 | 489 | 480 | 487 | 503,200 | 487 |
2019-11-21 | 494 | 494 | 483 | 489 | 578,100 | 489 |
2019-11-20 | 493 | 499 | 491 | 497 | 671,700 | 497 |
2019-11-19 | 492 | 493 | 485 | 491 | 458,700 | 491 |
2019-11-18 | 495 | 495 | 488 | 490 | 476,100 | 490 |
2019-11-15 | 488 | 495 | 487 | 493 | 785,300 | 493 |
2019-11-14 | 483 | 487 | 481 | 487 | 483,800 | 487 |
2019-11-13 | 480 | 483 | 476 | 482 | 444,500 | 482 |
2019-11-12 | 476 | 480 | 468 | 480 | 686,100 | 480 |
2019-11-11 | 480 | 482 | 476 | 478 | 662,900 | 478 |
2019-11-08 | 490 | 490 | 480 | 481 | 807,200 | 481 |
2019-11-07 | 491 | 497 | 473 | 482 | 1,384,500 | 482 |
2019-11-06 | 482 | 491 | 482 | 489 | 1,602,000 | 489 |
2019-11-05 | 470 | 479 | 470 | 477 | 955,600 | 477 |
2019-11-01 | 462 | 468 | 461 | 467 | 772,000 | 467 |
2019-10-31 | 455 | 463 | 455 | 462 | 682,300 | 462 |
2019-10-30 | 445 | 457 | 443 | 456 | 1,325,300 | 456 |
2019-10-29 | 448 | 449 | 431 | 445 | 2,209,700 | 445 |
2019-10-28 | 442 | 443 | 440 | 440 | 305,500 | 440 |
2019-10-25 | 440 | 442 | 435 | 442 | 396,700 | 442 |
2019-10-24 | 439 | 440 | 435 | 437 | 367,400 | 437 |
2019-10-23 | 438 | 440 | 434 | 438 | 482,500 | 438 |
2019-10-21 | 427 | 436 | 427 | 436 | 571,800 | 436 |
2019-10-18 | 427 | 430 | 421 | 423 | 277,300 | 423 |
2019-10-17 | 428 | 430 | 425 | 427 | 277,800 | 427 |
2019-10-16 | 423 | 432 | 423 | 425 | 744,700 | 425 |
2019-10-15 | 421 | 424 | 420 | 423 | 339,100 | 423 |
2019-10-11 | 415 | 416 | 408 | 415 | 495,800 | 415 |
2019-10-10 | 422 | 422 | 413 | 416 | 471,000 | 416 |
2019-10-09 | 418 | 424 | 416 | 424 | 295,900 | 424 |
2019-10-08 | 419 | 421 | 417 | 420 | 232,300 | 420 |
2019-10-07 | 418 | 419 | 414 | 417 | 211,800 | 417 |
2019-10-04 | 413 | 417 | 410 | 417 | 214,400 | 417 |
2019-10-03 | 418 | 421 | 413 | 415 | 256,800 | 415 |
2019-10-02 | 413 | 424 | 413 | 422 | 383,700 | 422 |
2019-10-01 | 416 | 421 | 416 | 418 | 271,300 | 418 |
2019-09-30 | 422 | 424 | 416 | 418 | 335,700 | 418 |
2019-09-27 | 430 | 430 | 419 | 424 | 536,200 | 424 |
2019-09-26 | 429 | 432 | 428 | 431 | 723,700 | 431 |
2019-09-25 | 425 | 429 | 424 | 427 | 361,500 | 427 |
2019-09-24 | 424 | 430 | 424 | 426 | 511,100 | 426 |
2019-09-20 | 423 | 428 | 422 | 424 | 868,400 | 424 |
2019-09-19 | 418 | 421 | 413 | 416 | 378,600 | 416 |
2019-09-18 | 422 | 425 | 417 | 417 | 572,700 | 417 |
2019-09-17 | 419 | 425 | 416 | 422 | 798,500 | 422 |
2019-09-13 | 418 | 419 | 413 | 419 | 804,800 | 419 |
2019-09-12 | 410 | 418 | 408 | 416 | 669,700 | 416 |
2019-09-11 | 402 | 409 | 401 | 409 | 384,700 | 409 |
2019-09-10 | 404 | 405 | 401 | 404 | 275,100 | 404 |
2019-09-09 | 399 | 405 | 397 | 405 | 325,700 | 405 |
2019-09-06 | 403 | 404 | 395 | 400 | 360,000 | 400 |
2019-09-05 | 400 | 409 | 400 | 403 | 563,000 | 403 |
2019-09-04 | 402 | 407 | 395 | 397 | 784,200 | 397 |
2019-09-03 | 408 | 415 | 404 | 405 | 616,700 | 405 |
2019-09-02 | 411 | 412 | 407 | 409 | 571,100 | 409 |
2019-08-30 | 400 | 408 | 399 | 408 | 1,067,200 | 408 |
2019-08-29 | 390 | 399 | 389 | 397 | 676,800 | 397 |
2019-08-28 | 386 | 392 | 384 | 385 | 429,400 | 385 |
2019-08-27 | 384 | 385 | 382 | 383 | 319,400 | 383 |
2019-08-26 | 380 | 381 | 375 | 378 | 468,700 | 378 |
2019-08-23 | 382 | 389 | 381 | 386 | 398,900 | 386 |
2019-08-22 | 385 | 386 | 379 | 381 | 391,200 | 381 |
2019-08-21 | 375 | 380 | 373 | 380 | 388,400 | 380 |
2019-08-20 | 371 | 376 | 369 | 375 | 330,300 | 375 |
2019-08-19 | 366 | 369 | 365 | 368 | 297,000 | 368 |
2019-08-16 | 356 | 367 | 356 | 361 | 308,200 | 361 |
2019-08-15 | 355 | 358 | 353 | 356 | 672,400 | 356 |
2019-08-14 | 366 | 368 | 361 | 363 | 338,600 | 363 |
2019-08-13 | 368 | 370 | 363 | 364 | 503,600 | 364 |
2019-08-09 | 371 | 375 | 368 | 373 | 307,100 | 373 |
2019-08-08 | 378 | 378 | 369 | 372 | 410,500 | 372 |
2019-08-07 | 375 | 381 | 374 | 379 | 525,700 | 379 |
2019-08-06 | 357 | 373 | 357 | 373 | 646,300 | 373 |
2019-08-05 | 378 | 378 | 368 | 370 | 799,100 | 370 |
2019-08-02 | 379 | 382 | 377 | 381 | 470,700 | 381 |
2019-08-01 | 380 | 386 | 378 | 385 | 443,000 | 385 |
2019-07-31 | 375 | 382 | 375 | 382 | 648,800 | 382 |
2019-07-30 | 373 | 391 | 372 | 376 | 1,805,300 | 376 |
2019-07-29 | 399 | 406 | 399 | 405 | 494,300 | 405 |
2019-07-26 | 397 | 399 | 393 | 398 | 249,000 | 398 |
2019-07-25 | 400 | 400 | 394 | 397 | 259,400 | 397 |
2019-07-24 | 404 | 405 | 399 | 400 | 287,500 | 400 |
2019-07-23 | 397 | 404 | 395 | 404 | 608,000 | 404 |
2019-07-22 | 398 | 398 | 393 | 396 | 279,000 | 396 |
2019-07-19 | 382 | 396 | 380 | 394 | 481,800 | 394 |
2019-07-18 | 391 | 392 | 380 | 381 | 426,800 | 381 |
2019-07-17 | 398 | 399 | 391 | 392 | 415,300 | 392 |
2019-07-16 | 400 | 401 | 394 | 398 | 222,300 | 398 |
2019-07-12 | 398 | 398 | 393 | 397 | 243,100 | 397 |
2019-07-11 | 394 | 398 | 392 | 398 | 350,500 | 398 |
2019-07-10 | 389 | 393 | 388 | 389 | 325,500 | 389 |
2019-07-09 | 395 | 397 | 386 | 389 | 613,600 | 389 |
2019-07-08 | 401 | 402 | 394 | 394 | 380,300 | 394 |
2019-07-05 | 401 | 402 | 398 | 401 | 351,600 | 401 |
2019-07-04 | 401 | 405 | 398 | 403 | 562,100 | 403 |
2019-07-03 | 394 | 400 | 390 | 400 | 680,400 | 400 |
2019-07-02 | 390 | 395 | 390 | 394 | 343,100 | 394 |
2019-07-01 | 389 | 392 | 384 | 392 | 320,900 | 392 |
2019-06-28 | 385 | 387 | 383 | 383 | 360,500 | 383 |
2019-06-27 | 377 | 383 | 375 | 383 | 353,300 | 383 |
2019-06-26 | 382 | 384 | 378 | 378 | 267,700 | 378 |
2019-06-25 | 384 | 386 | 382 | 382 | 182,900 | 382 |
2019-06-24 | 385 | 387 | 380 | 384 | 255,700 | 384 |
2019-06-21 | 391 | 391 | 383 | 385 | 490,900 | 385 |
2019-06-20 | 385 | 391 | 384 | 389 | 632,400 | 389 |
2019-06-19 | 376 | 384 | 376 | 383 | 437,500 | 383 |
2019-06-18 | 380 | 381 | 373 | 374 | 337,700 | 374 |
2019-06-17 | 378 | 380 | 375 | 380 | 339,800 | 380 |
2019-06-14 | 374 | 382 | 374 | 381 | 709,000 | 381 |
2019-06-13 | 375 | 376 | 371 | 373 | 399,000 | 373 |
2019-06-12 | 377 | 380 | 375 | 380 | 441,300 | 380 |
2019-06-11 | 374 | 379 | 372 | 378 | 530,900 | 378 |
2019-06-10 | 378 | 378 | 372 | 374 | 327,100 | 374 |
2019-06-07 | 369 | 374 | 367 | 374 | 263,100 | 374 |
2019-06-06 | 370 | 371 | 366 | 368 | 234,100 | 368 |
2019-06-05 | 367 | 370 | 365 | 368 | 302,500 | 368 |
2019-06-04 | 360 | 364 | 359 | 364 | 366,100 | 364 |
2019-06-03 | 364 | 365 | 360 | 360 | 279,700 | 360 |
2019-05-31 | 370 | 371 | 367 | 369 | 328,100 | 369 |
2019-05-30 | 373 | 374 | 370 | 373 | 269,000 | 373 |
2019-05-29 | 371 | 375 | 369 | 374 | 317,700 | 374 |
2019-05-28 | 371 | 377 | 369 | 375 | 527,400 | 375 |
2019-05-27 | 373 | 377 | 369 | 371 | 312,500 | 371 |
2019-05-24 | 358 | 375 | 355 | 373 | 641,400 | 373 |
2019-05-23 | 366 | 368 | 360 | 361 | 445,200 | 361 |
2019-05-22 | 380 | 386 | 368 | 369 | 1,240,000 | 369 |
2019-05-21 | 363 | 375 | 360 | 375 | 1,132,300 | 375 |
2019-05-20 | 365 | 366 | 360 | 364 | 638,400 | 364 |
2019-05-17 | 360 | 367 | 353 | 360 | 1,598,700 | 360 |
2019-05-16 | 332 | 341 | 329 | 340 | 499,600 | 340 |
2019-05-15 | 334 | 335 | 328 | 331 | 276,900 | 331 |
2019-05-14 | 325 | 334 | 323 | 333 | 296,700 | 333 |
2019-05-13 | 333 | 335 | 332 | 333 | 221,300 | 333 |
2019-05-10 | 332 | 340 | 332 | 334 | 319,100 | 334 |
2019-05-09 | 338 | 339 | 333 | 333 | 361,600 | 333 |
2019-05-08 | 342 | 344 | 338 | 339 | 270,200 | 339 |
2019-05-07 | 345 | 348 | 344 | 345 | 248,900 | 345 |
2019-04-26 | 343 | 346 | 340 | 345 | 292,000 | 345 |
2019-04-25 | 341 | 345 | 339 | 345 | 224,900 | 345 |
2019-04-24 | 345 | 345 | 340 | 341 | 186,200 | 341 |
2019-04-23 | 345 | 345 | 342 | 343 | 148,500 | 343 |
2019-04-22 | 341 | 344 | 340 | 343 | 194,500 | 343 |
2019-04-19 | 342 | 343 | 341 | 343 | 166,100 | 343 |
2019-04-18 | 344 | 344 | 338 | 339 | 254,500 | 339 |
2019-04-17 | 343 | 345 | 340 | 344 | 196,600 | 344 |
2019-04-16 | 346 | 346 | 343 | 344 | 122,800 | 344 |
2019-04-15 | 341 | 346 | 341 | 345 | 271,200 | 345 |
2019-04-12 | 337 | 341 | 336 | 339 | 322,900 | 339 |
2019-04-11 | 342 | 342 | 335 | 339 | 491,600 | 339 |
2019-04-10 | 346 | 347 | 344 | 344 | 176,000 | 344 |
2019-04-09 | 351 | 352 | 345 | 350 | 316,100 | 350 |
2019-04-08 | 348 | 351 | 346 | 351 | 329,400 | 351 |
2019-04-05 | 347 | 351 | 346 | 347 | 269,100 | 347 |
2019-04-04 | 346 | 349 | 343 | 345 | 331,200 | 345 |
2019-04-03 | 346 | 347 | 343 | 345 | 306,100 | 345 |
2019-04-02 | 352 | 352 | 344 | 347 | 413,500 | 347 |
2019-04-01 | 347 | 354 | 346 | 352 | 390,200 | 352 |
2019-03-29 | 352 | 355 | 342 | 344 | 362,800 | 344 |
2019-03-28 | 359 | 361 | 351 | 352 | 512,600 | 352 |
2019-03-27 | 354 | 364 | 353 | 364 | 716,700 | 364 |
2019-03-26 | 372 | 372 | 367 | 369 | 941,400 | 369 |
2019-03-25 | 366 | 368 | 362 | 368 | 610,000 | 368 |
2019-03-22 | 371 | 371 | 364 | 369 | 540,200 | 369 |
2019-03-20 | 365 | 370 | 365 | 369 | 775,900 | 369 |
2019-03-19 | 360 | 364 | 358 | 363 | 410,800 | 363 |
2019-03-18 | 355 | 360 | 353 | 360 | 459,900 | 360 |
2019-03-15 | 347 | 353 | 347 | 349 | 456,100 | 349 |
2019-03-14 | 347 | 348 | 344 | 347 | 331,600 | 347 |
2019-03-13 | 346 | 347 | 344 | 346 | 306,000 | 346 |
2019-03-12 | 347 | 349 | 345 | 346 | 338,400 | 346 |
2019-03-11 | 344 | 348 | 342 | 344 | 361,200 | 344 |
2019-03-08 | 349 | 350 | 340 | 340 | 688,300 | 340 |
2019-03-07 | 351 | 355 | 348 | 353 | 778,900 | 353 |
2019-03-06 | 357 | 358 | 351 | 355 | 505,100 | 355 |
2019-03-05 | 356 | 359 | 354 | 359 | 496,100 | 359 |
2019-03-04 | 361 | 361 | 358 | 360 | 230,800 | 360 |
2019-03-01 | 358 | 359 | 356 | 358 | 354,300 | 358 |
2019-02-28 | 362 | 362 | 358 | 361 | 509,200 | 361 |
2019-02-27 | 355 | 362 | 355 | 361 | 671,400 | 361 |
2019-02-26 | 352 | 355 | 350 | 353 | 312,200 | 353 |
2019-02-25 | 355 | 356 | 351 | 351 | 277,200 | 351 |
2019-02-22 | 350 | 354 | 346 | 354 | 452,100 | 354 |
2019-02-21 | 358 | 358 | 351 | 352 | 471,000 | 352 |
2019-02-20 | 359 | 360 | 357 | 357 | 273,000 | 357 |
2019-02-19 | 357 | 360 | 356 | 359 | 429,900 | 359 |
2019-02-18 | 362 | 363 | 355 | 355 | 479,300 | 355 |
2019-02-15 | 352 | 358 | 348 | 357 | 612,800 | 357 |
2019-02-14 | 349 | 355 | 347 | 355 | 517,100 | 355 |
2019-02-13 | 349 | 352 | 347 | 348 | 581,600 | 348 |
2019-02-12 | 344 | 346 | 341 | 345 | 412,000 | 345 |
2019-02-08 | 343 | 344 | 340 | 343 | 424,700 | 343 |
2019-02-07 | 345 | 350 | 345 | 349 | 430,800 | 349 |
2019-02-06 | 349 | 350 | 346 | 348 | 390,700 | 348 |
2019-02-05 | 351 | 356 | 345 | 348 | 590,400 | 348 |
2019-02-04 | 342 | 349 | 342 | 349 | 542,600 | 349 |
2019-02-01 | 338 | 340 | 331 | 337 | 636,400 | 337 |
2019-01-31 | 342 | 344 | 338 | 341 | 522,600 | 341 |
2019-01-30 | 348 | 348 | 340 | 342 | 684,900 | 342 |
2019-01-29 | 346 | 353 | 344 | 348 | 768,000 | 348 |
2019-01-28 | 353 | 353 | 344 | 346 | 748,700 | 346 |
2019-01-25 | 348 | 355 | 343 | 350 | 724,400 | 350 |
2019-01-24 | 340 | 348 | 337 | 348 | 659,000 | 348 |
2019-01-23 | 331 | 340 | 330 | 340 | 693,300 | 340 |
2019-01-22 | 333 | 335 | 330 | 333 | 506,500 | 333 |
2019-01-21 | 331 | 333 | 328 | 331 | 480,700 | 331 |
2019-01-18 | 325 | 329 | 324 | 328 | 437,200 | 328 |
2019-01-17 | 322 | 324 | 320 | 323 | 470,500 | 323 |
2019-01-16 | 317 | 322 | 315 | 320 | 437,200 | 320 |
2019-01-15 | 313 | 321 | 312 | 318 | 472,700 | 318 |
2019-01-11 | 313 | 320 | 312 | 317 | 497,500 | 317 |
2019-01-10 | 312 | 314 | 310 | 311 | 539,000 | 311 |
2019-01-09 | 317 | 319 | 313 | 314 | 451,700 | 314 |
2019-01-08 | 311 | 317 | 311 | 314 | 437,500 | 314 |
2019-01-07 | 309 | 316 | 308 | 311 | 497,000 | 311 |
2019-01-04 | 298 | 303 | 294 | 302 | 517,500 | 302 |
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