1417 (株)ミライト・ワン 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
2015-12-309991,011995999101,400999
2015-12-29987999975998117,900998
2015-12-28973994970991232,300991
2015-12-25975975953958210,500958
2015-12-24981986967969180,600969
2015-12-22975995973976195,300976
2015-12-21980994972979236,100979
2015-12-181,0011,008982987322,400987
2015-12-179921,0149901,001342,1001,001
2015-12-16971992970980334,400980
2015-12-15983984965970387,800970
2015-12-14981996981985334,400985
2015-12-11979995978994237,900994
2015-12-10981990972974295,600974
2015-12-099891,005982988371,100988
2015-12-08997997988992273,700992
2015-12-071,0021,010994994189,200994
2015-12-04999999991996226,100996
2015-12-031,0051,0099991,006270,1001,006
2015-12-021,0071,0079991,002274,9001,002
2015-12-019991,0089951,006220,2001,006
2015-11-301,0091,011991999489,900999
2015-11-271,0191,0191,0081,015151,2001,015
2015-11-261,0091,0201,0071,015198,5001,015
2015-11-251,0011,0109991,005254,9001,005
2015-11-241,0101,012995998349,400998
2015-11-201,0101,0161,0021,008338,5001,008
2015-11-191,0031,0111,0001,010276,0001,010
2015-11-181,0121,0159991,000229,4001,000
2015-11-171,0101,0211,0021,005304,3001,005
2015-11-161,0051,0241,0001,017329,1001,017
2015-11-131,0121,0201,0041,019251,7001,019
2015-11-121,0011,0279971,019402,7001,019
2015-11-111,0211,0241,0001,006432,5001,006
2015-11-101,0311,0351,0181,020189,4001,020
2015-11-091,0211,0521,0211,052263,5001,052
2015-11-061,0171,0251,0091,021343,1001,021
2015-11-051,0301,0311,0131,020290,2001,020
2015-11-041,0401,0491,0131,028385,6001,028
2015-11-021,0481,0561,0401,045219,9001,045
2015-10-301,0531,0661,0411,052272,7001,052
2015-10-291,0561,0601,0441,053204,4001,053
2015-10-281,0491,0601,0461,056350,5001,056
2015-10-271,0651,0671,0371,043416,7001,043
2015-10-261,0891,1051,0481,069766,7001,069
2015-10-231,1551,1551,1301,138185,9001,138
2015-10-221,1331,1521,1251,139161,3001,139
2015-10-211,1171,1521,1131,149152,3001,149
2015-10-201,1191,1251,1081,11598,9001,115
2015-10-191,1241,1431,1121,128136,4001,128
2015-10-161,1391,1491,1231,127177,4001,127
2015-10-151,1091,1371,1041,130204,9001,130
2015-10-141,1151,1301,1021,120191,5001,120
2015-10-131,1191,1401,1181,131172,2001,131
2015-10-091,0971,1191,0931,117355,4001,117
2015-10-081,0261,1081,0261,103603,6001,103
2015-10-071,0501,0551,0161,026784,7001,026
2015-10-061,0931,1011,0531,058488,0001,058
2015-10-051,1011,1051,0791,083192,8001,083
2015-10-021,0901,1021,0851,092114,4001,092
2015-10-011,0951,1071,0761,103265,9001,103
2015-09-301,0501,0951,0501,082367,3001,082
2015-09-291,0691,0801,0381,041378,4001,041
2015-09-281,0771,0911,0631,084320,1001,084
2015-09-251,0831,0931,0531,077319,8001,077
2015-09-241,0391,1041,0371,053298,8001,053
2015-09-181,0631,0721,0511,057307,3001,057
2015-09-171,0991,1101,0731,081304,3001,081
2015-09-161,0911,0971,0671,077160,6001,077
2015-09-151,0791,1041,0741,074246,5001,074
2015-09-141,0721,0881,0561,061225,4001,061
2015-09-111,0511,0781,0511,071441,0001,071
2015-09-101,0531,0771,0481,073433,2001,073
2015-09-091,0501,0701,0411,070462,8001,070
2015-09-081,0191,0561,0191,032453,3001,032
2015-09-071,0241,0331,0051,018312,7001,018
2015-09-041,0751,0801,0301,035451,9001,035
2015-09-031,1001,1161,0711,074342,3001,074
2015-09-021,0981,1131,0891,095318,3001,095
2015-09-011,1321,1741,1261,133423,5001,133
2015-08-311,1531,1561,1111,136315,2001,136
2015-08-281,1531,1821,1471,152296,4001,152
2015-08-271,1061,1191,0871,108271,7001,108
2015-08-261,0691,1121,0691,094428,6001,094
2015-08-251,0631,1141,0271,062567,0001,062
2015-08-241,1401,1651,1021,104284,2001,104
2015-08-211,1721,1941,1651,168227,2001,168
2015-08-201,2071,2161,1931,196267,0001,196
2015-08-191,2261,2341,2061,207243,2001,207
2015-08-181,2301,2411,2251,225177,2001,225
2015-08-171,2221,2331,2181,230161,7001,230
2015-08-141,2151,2271,2111,223194,0001,223
2015-08-131,2121,2391,2071,212286,0001,212
2015-08-121,2231,2311,2121,220387,3001,220
2015-08-111,2381,2471,2161,231295,8001,231
2015-08-101,2201,2521,2181,236431,6001,236
2015-08-071,2141,2171,1931,204542,6001,204
2015-08-061,2281,2321,1961,200654,8001,200
2015-08-051,2691,2741,2121,228996,6001,228
2015-08-041,4021,4051,3681,389503,9001,389
2015-08-031,4301,4381,4161,432230,2001,432
2015-07-311,4511,4511,4111,423161,5001,423
2015-07-301,4491,4891,4211,425323,9001,425
2015-07-291,4051,4551,3901,454516,6001,454
2015-07-281,4071,4121,3851,405136,0001,405
2015-07-271,4591,4601,4081,411171,7001,411
2015-07-241,4591,4751,4421,451378,3001,451
2015-07-231,4561,4611,4471,454116,3001,454
2015-07-221,4491,4631,4411,453219,8001,453
2015-07-211,4421,4651,4351,455362,7001,455
2015-07-171,4611,4801,4301,442357,0001,442
2015-07-161,4501,4721,4371,461357,4001,461
2015-07-151,4171,4551,4171,450319,5001,450
2015-07-141,4151,4211,4051,411243,9001,411
2015-07-131,3811,4051,3751,390234,4001,390
2015-07-101,3681,3851,3511,360201,2001,360
2015-07-091,3161,3731,3121,369418,3001,369
2015-07-081,3861,4031,3581,360207,7001,360
2015-07-071,3911,4171,3861,390245,3001,390
2015-07-061,3951,4031,3721,373268,3001,373
2015-07-031,4331,4411,3981,401332,6001,401
2015-07-021,4401,4591,4321,433234,2001,433
2015-07-011,4291,4481,4201,430196,3001,430
2015-06-301,4171,4311,4101,428299,2001,428
2015-06-291,4101,4281,4041,418311,2001,418
2015-06-261,4571,4791,4431,443260,1001,443
2015-06-251,4681,4711,4491,456331,5001,456
2015-06-241,4821,4851,4611,473369,8001,473
2015-06-231,4761,4821,4581,470823,9001,470
2015-06-221,4751,4911,4561,463283,5001,463
2015-06-191,4591,4701,4421,468579,5001,468
2015-06-181,4721,4881,4511,451599,2001,451
2015-06-171,4391,4791,4291,470849,0001,470
2015-06-161,4101,4431,4081,439563,3001,439
2015-06-151,4071,4161,3911,412505,6001,412
2015-06-121,4281,4331,4051,417644,7001,417
2015-06-111,4231,4381,4111,421480,9001,421
2015-06-101,4301,4541,4181,419511,3001,419
2015-06-091,4291,4371,4051,408308,7001,408
2015-06-081,4221,4391,4121,428362,1001,428
2015-06-051,4051,4321,4051,422411,5001,422
2015-06-041,4191,4191,4051,415269,8001,415
2015-06-031,4131,4191,3991,405386,1001,405
2015-06-021,4481,4481,4121,416584,8001,416
2015-06-011,4131,4631,4131,454658,4001,454
2015-05-291,4041,4261,4041,413284,8001,413
2015-05-281,3971,4181,3951,404535,3001,404
2015-05-271,3901,4051,3821,397219,3001,397
2015-05-261,3801,3901,3711,388352,9001,388
2015-05-251,3961,3991,3781,385389,6001,385
2015-05-221,3741,3961,3681,388406,6001,388
2015-05-211,3791,3831,3661,374380,5001,374
2015-05-201,3951,3951,3701,384410,1001,384
2015-05-191,3881,3941,3681,389300,8001,389
2015-05-181,3801,4111,3801,401643,8001,401
2015-05-151,3471,3781,3441,370342,0001,370
2015-05-141,3411,3601,3311,335293,9001,335
2015-05-131,3251,3731,3241,351379,3001,351
2015-05-121,3071,3331,3011,324424,0001,324
2015-05-111,3671,3901,3091,309890,4001,309
2015-05-081,3341,3511,3281,337159,8001,337
2015-05-071,3261,3481,3211,323226,8001,323
2015-05-011,3411,3471,3261,336262,3001,336
2015-04-301,3601,3651,3461,358511,1001,358
2015-04-281,3781,3841,3611,371343,0001,371
2015-04-271,3811,4131,3731,377308,4001,377
2015-04-241,3611,3781,3561,374250,6001,374
2015-04-231,3801,3921,3611,368515,5001,368
2015-04-221,3711,3951,3641,390424,2001,390
2015-04-211,3641,3691,3501,356569,8001,356
2015-04-201,3631,3881,3601,373643,5001,373
2015-04-171,4011,4021,3761,384317,0001,384
2015-04-161,4071,4231,4051,412247,0001,412
2015-04-151,4091,4491,4011,414480,5001,414
2015-04-141,3961,4071,3841,407164,8001,407
2015-04-131,3841,3991,3741,394225,8001,394
2015-04-101,3831,3861,3631,383272,4001,383
2015-04-091,4001,4061,3741,379411,0001,379
2015-04-081,3951,4201,3861,391290,1001,391
2015-04-071,4011,4251,3961,401547,1001,401
2015-04-061,3421,4081,3381,3801,317,3001,380
2015-04-031,3381,3471,3301,342290,8001,342
2015-04-021,3191,3491,3051,337454,0001,337
2015-04-011,3351,3381,3061,320410,3001,320
2015-03-311,3601,3911,3401,344427,3001,344
2015-03-301,3501,3511,3271,341381,7001,341
2015-03-271,3851,3911,3471,355465,4001,355
2015-03-261,3941,4001,3731,399594,7001,399
2015-03-251,4021,4131,3791,402662,1001,402
2015-03-241,3801,3981,3651,386552,3001,386
2015-03-231,3201,3621,3201,362592,1001,362
2015-03-201,3321,3371,3121,319324,7001,319
2015-03-191,3351,3401,3211,328436,9001,328
2015-03-181,2991,3251,2931,325399,8001,325
2015-03-171,3001,3051,2861,289254,2001,289
2015-03-161,2821,2941,2811,286297,9001,286
2015-03-131,2721,2831,2681,276496,4001,276
2015-03-121,2641,2761,2611,266282,0001,266
2015-03-111,2571,2701,2521,262264,6001,262
2015-03-101,2591,2651,2511,259237,7001,259
2015-03-091,2581,2591,2471,258252,4001,258
2015-03-061,2401,2641,2401,261363,1001,261
2015-03-051,2451,2481,2361,242283,5001,242
2015-03-041,2491,2581,2431,246298,9001,246
2015-03-031,2541,2581,2421,247303,6001,247
2015-03-021,2621,2631,2521,253268,0001,253
2015-02-271,2351,2601,2341,251402,7001,251
2015-02-261,2301,2371,2161,225816,9001,225
2015-02-251,2631,2631,2321,237758,1001,237
2015-02-241,2981,3031,2501,259549,9001,259
2015-02-231,3301,3331,2881,296344,9001,296
2015-02-201,3091,3221,2951,320266,2001,320
2015-02-191,3051,3261,3021,308253,4001,308
2015-02-181,2951,3151,2871,305403,2001,305
2015-02-171,2961,2971,2721,280334,3001,280
2015-02-161,3001,3041,2901,293185,1001,293
2015-02-131,2971,2981,2831,288329,6001,288
2015-02-121,3001,3091,2761,277491,3001,277
2015-02-101,2831,2991,2731,288526,5001,288
2015-02-091,3221,3261,2771,283379,2001,283
2015-02-061,3421,3421,3081,312313,1001,312
2015-02-051,3241,3331,3041,321367,2001,321
2015-02-041,3011,3351,3001,316365,6001,316
2015-02-031,3631,3631,3061,316205,5001,316
2015-02-021,3711,3711,3321,336167,2001,336
2015-01-301,3801,3851,3621,371218,9001,371
2015-01-291,3651,3841,3471,352275,7001,352
2015-01-281,3331,3691,3281,358276,6001,358
2015-01-271,3291,3301,3151,330183,8001,330
2015-01-261,3251,3321,3101,317169,0001,317
2015-01-231,3201,3341,3121,325236,6001,325
2015-01-221,3211,3221,3021,312143,0001,312
2015-01-211,3341,3341,3131,323234,0001,323
2015-01-201,3121,3471,3061,325308,7001,325
2015-01-191,2901,3071,2671,298326,0001,298
2015-01-161,2611,2841,2551,277341,1001,277
2015-01-151,2681,2991,2621,279424,8001,279
2015-01-141,2671,2841,2501,268377,4001,268
2015-01-131,3141,3261,2661,286394,7001,286
2015-01-091,3131,3471,3021,331400,7001,331
2015-01-081,3011,3221,3001,310415,4001,310
2015-01-071,2951,3201,2821,308403,8001,308
2015-01-061,3381,3521,3161,318333,4001,318
2015-01-051,3661,3721,3511,354236,5001,354

分割・併合履歴 : なし