1417 (株)ミライト・ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3056758056758035,700580
2011-12-2956757455857076,400570
2011-12-2856957656957249,200572
2011-12-2756457756457290,200572
2011-12-2656957656557479,600574
2011-12-2257857856456982,200569
2011-12-2157658257457442,500574
2011-12-2056957656957347,100573
2011-12-19586586568575142,500575
2011-12-1657458157257690,000576
2011-12-1558458457557555,100575
2011-12-1458958957958457,300584
2011-12-1359459858859276,300592
2011-12-12585610585602141,100602
2011-12-09574582571580137,800580
2011-12-08576583571573107,600573
2011-12-07578584578579111,200579
2011-12-06593597576577109,900577
2011-12-0559059758959530,700595
2011-12-0259459858859157,600591
2011-12-0159860358659159,800591
2011-11-30603604585597112,200597
2011-11-2959960359460382,200603
2011-11-28603603589593109,100593
2011-11-2560060059559575,500595
2011-11-2458359556859575,300595
2011-11-2258559458258864,800588
2011-11-2158158958158832,900588
2011-11-1857858557658144,100581
2011-11-1757558756958691,800586
2011-11-1657557556556932,700569
2011-11-1557257956957331,800573
2011-11-1457358057157332,500573
2011-11-1156256755556577,500565
2011-11-1056257256157179,400571
2011-11-0957158157157875,500578
2011-11-0858458957257458,400574
2011-11-0759859958459246,400592
2011-11-0459159858759450,100594
2011-11-0258659757659076,300590
2011-11-0160061059459542,400595
2011-10-3161662160560669,900606
2011-10-28626626601614162,000614
2011-10-27623623603616154,500616
2011-10-26596620586613123,600613
2011-10-2559459557859477,700594
2011-10-2458259257858853,300588
2011-10-2158658757858239,000582
2011-10-20582584557582142,500582
2011-10-1959559558158852,000588
2011-10-1858959158258830,200588
2011-10-1758759458259065,400590
2011-10-14591596571585105,700585
2011-10-1361761759160187,500601
2011-10-1260861560760966,600609
2011-10-1162062360762054,900620
2011-10-0760661360561078,000610
2011-10-0660060760060649,500606
2011-10-0560160658859574,800595
2011-10-0460361260360897,600608
2011-10-0361461460560654,700606
2011-09-30630630612617125,300617
2011-09-29613630611630111,600630
2011-09-28603615602610121,000610
2011-09-27599607597607110,900607
2011-09-2660360459259752,700597
2011-09-2259860459260370,100603
2011-09-2161361359659639,800596
2011-09-2062162160661243,100612
2011-09-1661962261362268,500622
2011-09-1560061659361663,000616
2011-09-1461862058559276,800592
2011-09-1360661960661142,700611
2011-09-1261161760761135,000611
2011-09-09621638619625142,500625
2011-09-0861362061261983,300619
2011-09-0761161560761381,700613
2011-09-0660260959960257,500602
2011-09-0560761760261131,700611
2011-09-0261061960661756,500617
2011-09-0161061660361049,800610
2011-08-3160861159861142,200611
2011-08-3060060759660578,600605
2011-08-2959859958959560,700595
2011-08-2658659858559243,500592
2011-08-2559059858858955,400589
2011-08-2459359457258086,300580
2011-08-2359060259059570,300595
2011-08-2259260059159234,200592
2011-08-1958459758459243,000592
2011-08-1860160359059450,800594
2011-08-1760060859760632,900606
2011-08-1660360759560043,700600
2011-08-1560560758960140,200601
2011-08-1260160258359538,600595
2011-08-1157059456659467,500594
2011-08-1058461256657285,500572
2011-08-0957158655658182,100581
2011-08-0859059257958551,900585
2011-08-0559560259360057,000600
2011-08-0462062961461541,300615
2011-08-0361062161061976,900619
2011-08-0263363662462636,400626
2011-08-0163164863164347,200643
2011-07-2963864563663665,700636
2011-07-2864064363564361,500643
2011-07-2764365162764899,800648
2011-07-2663364763064773,300647
2011-07-2563563562763353,100633
2011-07-2261963061862834,800628
2011-07-2162062461161522,900615
2011-07-2062863462262232,600622
2011-07-1962863362062637,400626
2011-07-1563263462363353,300633
2011-07-1462863562662932,000629
2011-07-1362063562063143,200631
2011-07-1262562962162336,900623
2011-07-11623647621628178,700628
2011-07-0861261861261361,300613
2011-07-0761361561061268,400612
2011-07-0661261660861671,700616
2011-07-0562162361661634,300616
2011-07-0463463561862170,100621
2011-07-0163963962562854,100628
2011-06-3063363562263576,700635
2011-06-2962963262263145,000631
2011-06-2861462961462949,100629
2011-06-2762162161061583,600615
2011-06-2462462861662860,100628
2011-06-2361962561062153,700621
2011-06-2261262160861957,700619
2011-06-2161161260361136,000611
2011-06-2058961258960761,500607
2011-06-1760660658358651,300586
2011-06-1661561560560638,000606
2011-06-1561461661161628,400616
2011-06-1460961359961351,000613
2011-06-1359661058660457,000604
2011-06-10601607599600153,400600
2011-06-0960160359360132,900601
2011-06-0859960759059763,400597
2011-06-0758460958360779,000607
2011-06-0659461158558860,300588
2011-06-0361361759659676,500596
2011-06-0261262160962161,100621
2011-06-0163063162363166,400631
2011-05-3160763360763389,800633
2011-05-3060760960260945,200609
2011-05-27608609603608105,300608
2011-05-26588607588607101,200607
2011-05-2558858858358468,700584
2011-05-2458558858458762,800587
2011-05-2358558958358758,700587
2011-05-2057758857758454,000584
2011-05-1957758357057239,500572
2011-05-1857358257057753,000577
2011-05-1757957956657236,900572
2011-05-1657058257057049,900570
2011-05-1359559657157897,400578
2011-05-1260460559459576,200595
2011-05-1160060959459939,600599
2011-05-1060260859559924,400599
2011-05-0961561559560133,100601
2011-05-0662062060161150,600611
2011-05-0261661961061955,700619
2011-04-2860261359061269,900612
2011-04-2758759658559281,300592
2011-04-2658158357557951,000579
2011-04-2558560057958348,300583
2011-04-2259559959159547,800595
2011-04-2161261359660256,500602
2011-04-2062362360561055,700610
2011-04-1960662760661435,900614
2011-04-1862062461561618,000616
2011-04-1562063062062053,700620
2011-04-1462162260961764,800617
2011-04-1361363061161936,800619
2011-04-1261462960561248,900612
2011-04-1161663561562437,600624
2011-04-0859661959661693,300616
2011-04-0761261759560274,600602
2011-04-0662562561261257,000612
2011-04-0565065061262573,600625
2011-04-0465566364364741,900647
2011-04-0166567065465438,500654
2011-03-3167767765067360,700673
2011-03-30647679647679136,400679
2011-03-29630646607642158,100642
2011-03-28680680630639194,400639
2011-03-2563165362065093,000650
2011-03-2461362961362171,400621
2011-03-2363063660562285,400622
2011-03-2258462558062097,700620
2011-03-18580587542574140,000574
2011-03-17549597540580162,200580
2011-03-16509579507579254,200579
2011-03-15548550458499196,100499
2011-03-14541590541558125,700558
2011-03-11581599571571246,800571
2011-03-1060961159360067,700600
2011-03-0961062061061150,500611
2011-03-08609634609610121,400610
2011-03-07618619605605104,800605
2011-03-0462262360860946,300609
2011-03-0360562360561958,600619
2011-03-0261362060560545,200605
2011-03-0162563261862566,200625
2011-02-2862562861062076,400620
2011-02-2560661660561567,200615
2011-02-2461161960561692,400616
2011-02-23612641612621128,300621
2011-02-2260863060761262,800612
2011-02-2161561560461166,300611
2011-02-1862562561761945,900619
2011-02-17627628617626107,200626
2011-02-1663063462162562,700625
2011-02-1564964962763062,400630
2011-02-1464764763563957,700639
2011-02-1064764863763736,900637
2011-02-0965165163163775,400637
2011-02-0865065164264855,100648
2011-02-0764564863664265,000642
2011-02-0465465664064672,800646
2011-02-0365966164365380,100653
2011-02-0265967365966986,000669
2011-02-0164565964565682,700656
2011-01-3164065964065176,300651
2011-01-28663664653656102,200656
2011-01-27675676662667103,100667
2011-01-2665666565666576,100665
2011-01-2566767165766594,800665
2011-01-2464966064665971,500659
2011-01-21656665652655143,100655
2011-01-20667668646656135,100656
2011-01-19652668652666125,100666
2011-01-18646655641652141,900652
2011-01-1764864863563798,100637
2011-01-14622638620628148,500628
2011-01-13607634605619172,000619
2011-01-1260761060060197,000601
2011-01-1159460858860388,800603
2011-01-07592594580588110,200588
2011-01-0659159658158565,400585
2011-01-0560060058959048,000590
2011-01-04575610573595117,900595

分割・併合履歴 : なし