1417 (株)ミライト・ワン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 580 | 580 | 571 | 572 | 37,900 | 572 |
| 2010-12-29 | 566 | 582 | 563 | 579 | 80,300 | 579 |
| 2010-12-28 | 557 | 565 | 557 | 563 | 30,000 | 563 |
| 2010-12-27 | 564 | 572 | 561 | 562 | 118,100 | 562 |
| 2010-12-24 | 564 | 564 | 551 | 554 | 65,800 | 554 |
| 2010-12-22 | 567 | 570 | 557 | 559 | 90,700 | 559 |
| 2010-12-21 | 564 | 572 | 564 | 568 | 67,700 | 568 |
| 2010-12-20 | 580 | 580 | 564 | 567 | 82,500 | 567 |
| 2010-12-17 | 569 | 575 | 568 | 575 | 96,600 | 575 |
| 2010-12-16 | 575 | 581 | 563 | 569 | 89,900 | 569 |
| 2010-12-15 | 580 | 580 | 562 | 579 | 137,200 | 579 |
| 2010-12-14 | 578 | 584 | 575 | 578 | 39,500 | 578 |
| 2010-12-13 | 580 | 584 | 579 | 583 | 56,300 | 583 |
| 2010-12-10 | 589 | 589 | 575 | 577 | 169,600 | 577 |
| 2010-12-09 | 561 | 574 | 561 | 569 | 58,000 | 569 |
| 2010-12-08 | 561 | 575 | 560 | 569 | 88,300 | 569 |
| 2010-12-07 | 554 | 563 | 542 | 550 | 119,100 | 550 |
| 2010-12-06 | 557 | 563 | 555 | 556 | 84,800 | 556 |
| 2010-12-03 | 577 | 577 | 564 | 567 | 24,300 | 567 |
| 2010-12-02 | 572 | 573 | 563 | 567 | 50,600 | 567 |
| 2010-12-01 | 568 | 574 | 560 | 566 | 61,200 | 566 |
| 2010-11-30 | 558 | 575 | 551 | 575 | 155,600 | 575 |
| 2010-11-29 | 571 | 579 | 563 | 566 | 80,000 | 566 |
| 2010-11-26 | 556 | 569 | 556 | 561 | 47,600 | 561 |
| 2010-11-25 | 552 | 565 | 546 | 556 | 69,700 | 556 |
| 2010-11-24 | 564 | 579 | 561 | 562 | 83,000 | 562 |
| 2010-11-22 | 573 | 573 | 565 | 569 | 33,100 | 569 |
| 2010-11-19 | 582 | 584 | 566 | 570 | 102,600 | 570 |
| 2010-11-18 | 574 | 583 | 566 | 583 | 45,700 | 583 |
| 2010-11-17 | 568 | 580 | 565 | 574 | 48,800 | 574 |
| 2010-11-16 | 580 | 586 | 576 | 578 | 75,900 | 578 |
| 2010-11-15 | 581 | 584 | 576 | 582 | 43,800 | 582 |
| 2010-11-12 | 580 | 584 | 573 | 573 | 94,900 | 573 |
| 2010-11-11 | 590 | 590 | 578 | 586 | 122,700 | 586 |
| 2010-11-10 | 586 | 597 | 581 | 595 | 113,800 | 595 |
| 2010-11-09 | 586 | 586 | 570 | 580 | 107,400 | 580 |
| 2010-11-08 | 574 | 582 | 569 | 582 | 101,100 | 582 |
| 2010-11-05 | 550 | 572 | 550 | 569 | 84,800 | 569 |
| 2010-11-04 | 542 | 551 | 542 | 547 | 97,400 | 547 |
| 2010-11-02 | 527 | 538 | 527 | 537 | 38,400 | 537 |
| 2010-11-01 | 531 | 537 | 526 | 533 | 67,400 | 533 |
| 2010-10-29 | 520 | 530 | 508 | 529 | 98,900 | 529 |
| 2010-10-28 | 528 | 542 | 504 | 529 | 222,600 | 529 |
| 2010-10-27 | 552 | 554 | 534 | 535 | 140,600 | 535 |
| 2010-10-26 | 535 | 548 | 535 | 541 | 107,900 | 541 |
| 2010-10-25 | 531 | 545 | 531 | 539 | 119,600 | 539 |
| 2010-10-22 | 526 | 539 | 526 | 534 | 92,000 | 534 |
| 2010-10-21 | 536 | 539 | 515 | 534 | 113,600 | 534 |
| 2010-10-20 | 521 | 536 | 516 | 533 | 159,400 | 533 |
| 2010-10-19 | 527 | 533 | 525 | 526 | 60,400 | 526 |
| 2010-10-18 | 526 | 537 | 522 | 527 | 69,500 | 527 |
| 2010-10-15 | 546 | 546 | 517 | 531 | 133,600 | 531 |
| 2010-10-14 | 553 | 556 | 534 | 536 | 118,600 | 536 |
| 2010-10-13 | 542 | 559 | 537 | 548 | 102,500 | 548 |
| 2010-10-12 | 556 | 577 | 540 | 541 | 95,600 | 541 |
| 2010-10-08 | 540 | 553 | 536 | 550 | 142,100 | 550 |
| 2010-10-07 | 527 | 536 | 525 | 533 | 68,200 | 533 |
| 2010-10-06 | 545 | 545 | 526 | 537 | 91,800 | 537 |
| 2010-10-05 | 540 | 542 | 527 | 538 | 138,700 | 538 |
| 2010-10-04 | 537 | 543 | 533 | 538 | 146,900 | 538 |
| 2010-10-01 | 550 | 553 | 530 | 553 | 127,100 | 553 |
分割・併合履歴 ： なし
