1417 (株)ミライト・ワン 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
2016-12-301,0501,0571,0391,056187,3001,056
2016-12-291,0491,0551,0411,054234,4001,054
2016-12-281,0331,0551,0301,053167,9001,053
2016-12-271,0281,0431,0261,028416,5001,028
2016-12-261,0401,0521,0321,033330,7001,033
2016-12-221,0501,0601,0391,040314,0001,040
2016-12-211,0611,0651,0521,054199,2001,054
2016-12-201,0601,0661,0521,063126,5001,063
2016-12-191,0781,0811,0561,064213,8001,064
2016-12-161,0931,0931,0721,076252,2001,076
2016-12-151,0721,0951,0671,077434,6001,077
2016-12-141,0401,0729871,0601,339,3001,060
2016-12-131,0921,1021,0881,095260,7001,095
2016-12-121,1071,1131,0911,094291,3001,094
2016-12-091,0841,0991,0791,093360,3001,093
2016-12-081,0901,0941,0831,091220,5001,091
2016-12-071,0881,0891,0781,081170,4001,081
2016-12-061,0921,0931,0771,084305,9001,084
2016-12-051,0861,0891,0751,081201,5001,081
2016-12-021,0941,0971,0851,088226,4001,088
2016-12-011,1051,1071,0931,102432,8001,102
2016-11-301,0911,1081,0861,095398,6001,095
2016-11-291,0971,0991,0821,086190,8001,086
2016-11-281,0901,1001,0801,092352,4001,092
2016-11-251,0971,0981,0801,089198,0001,089
2016-11-241,1051,1081,0891,091186,8001,091
2016-11-221,0861,1071,0861,095396,5001,095
2016-11-211,0751,0991,0731,084351,8001,084
2016-11-181,0501,0641,0411,057272,0001,057
2016-11-171,0291,0491,0251,045200,2001,045
2016-11-161,0271,0481,0271,036269,9001,036
2016-11-151,0241,0311,0141,025284,2001,025
2016-11-149991,0199991,010158,2001,010
2016-11-111,0111,028983986309,900986
2016-11-101,0101,0109941,000234,0001,000
2016-11-091,0001,009950958347,800958
2016-11-08989996984985105,200985
2016-11-079871,000983989265,400989
2016-11-04976986965982240,500982
2016-11-02988990970980424,900980
2016-11-019601,0399551,0101,029,2001,010
2016-10-31950960926932321,300932
2016-10-28909966908964708,100964
2016-10-27924929916924192,000924
2016-10-26907924900923257,200923
2016-10-25917922911913183,400913
2016-10-24917918907916226,000916
2016-10-21926927913915250,800915
2016-10-20907932904929363,400929
2016-10-19902909898907152,700907
2016-10-17888899884893191,900893
2016-10-13875885869884160,100884
2016-10-12881887876878220,300878
2016-10-11868885868881164,000881
2016-10-07861874861874200,300874
2016-10-06859869856864251,100864
2016-10-05857859845856426,100856
2016-10-04842865842863299,100863
2016-10-03854856839841435,800841
2016-09-30851861838858292,800858
2016-09-29864867858862202,600862
2016-09-28851869851868213,300868
2016-09-27860879855879352,700879
2016-09-26893893864865467,100865
2016-09-23890895880894194,900894
2016-09-21867886856886361,300886
2016-09-20873883868870241,200870
2016-09-16886886876879297,800879
2016-09-15887887879882234,600882
2016-09-14894895885891237,000891
2016-09-13878890878886150,500886
2016-09-12872882869877211,400877
2016-09-09901907887887340,300887
2016-09-08910917909914194,400914
2016-09-07886908884905284,200905
2016-09-06887894881888214,200888
2016-09-05886894881889191,600889
2016-09-02875887872876176,700876
2016-09-01870881870877215,800877
2016-08-31880880859873363,900873
2016-08-30885885866871330,900871
2016-08-29888897876889371,400889
2016-08-26856875851873261,500873
2016-08-25869869853857159,900857
2016-08-24864866858863120,000863
2016-08-23867867846857331,800857
2016-08-22840862840860206,300860
2016-08-19834838827830226,000830
2016-08-18832842829835142,700835
2016-08-17840843831840192,000840
2016-08-16849849840841198,200841
2016-08-15856858847849145,200849
2016-08-12855861850855254,500855
2016-08-10853856846855225,500855
2016-08-09848858848853279,400853
2016-08-08856859834850296,800850
2016-08-05854857842843293,800843
2016-08-04855855840848422,100848
2016-08-03887887852855494,900855
2016-08-02900902885887719,000887
2016-08-019609659009081,265,900908
2016-07-291,0721,0971,0581,095365,7001,095
2016-07-281,0571,0741,0441,071292,6001,071
2016-07-271,1001,1031,0691,086273,4001,086
2016-07-261,0811,0881,0611,081278,6001,081
2016-07-251,1071,1071,0801,086220,2001,086
2016-07-221,0921,1071,0841,099130,1001,099
2016-07-211,1231,1301,1021,113140,0001,113
2016-07-201,0951,1071,0711,105205,1001,105
2016-07-191,0901,1001,0761,100272,0001,100
2016-07-151,1091,1111,0811,091367,7001,091
2016-07-141,1401,1421,1191,124183,9001,124
2016-07-131,1481,1491,1241,130354,1001,130
2016-07-121,0901,1501,0871,131529,3001,131
2016-07-111,0911,1111,0681,071501,8001,071
2016-07-081,0831,0981,0691,072275,7001,072
2016-07-071,0561,0771,0461,072310,7001,072
2016-07-061,0101,0821,0081,080508,3001,080
2016-07-051,0031,0259981,022177,2001,022
2016-07-041,0101,0161,0011,00887,3001,008
2016-07-011,0081,0241,0031,015118,6001,015
2016-06-301,0251,0301,0021,004274,3001,004
2016-06-299931,0279911,004431,6001,004
2016-06-28941993940985243,200985
2016-06-27948964944955199,900955
2016-06-24979998908918275,200918
2016-06-2397498996598596,600985
2016-06-22998998970976170,900976
2016-06-219961,0139781,006187,0001,006
2016-06-209881,0099881,005122,3001,005
2016-06-17982994973973236,800973
2016-06-161,0011,009971972144,500972
2016-06-159931,0149881,001114,1001,001
2016-06-141,0051,0139911,001135,5001,001
2016-06-131,0411,0411,0051,005202,7001,005
2016-06-101,0611,0691,0381,060251,5001,060
2016-06-091,0551,0701,0501,067128,7001,067
2016-06-081,0701,0701,0361,053293,9001,053
2016-06-071,0711,0831,0641,07192,4001,071
2016-06-061,0501,0681,0301,067310,6001,067
2016-06-031,0811,0911,0581,069159,8001,069
2016-06-021,1141,1171,0791,085239,4001,085
2016-06-011,1251,1321,1111,126257,4001,126
2016-05-311,1091,1311,1001,131320,8001,131
2016-05-301,1171,1181,0951,111155,7001,111
2016-05-271,1151,1181,0971,108269,5001,108
2016-05-261,1051,1111,0901,105147,8001,105
2016-05-251,1101,1141,0931,094319,8001,094
2016-05-241,1051,1201,0801,086321,1001,086
2016-05-231,0771,1061,0771,103395,9001,103
2016-05-201,0401,0761,0391,075377,9001,075
2016-05-191,0461,0501,0351,041174,8001,041
2016-05-181,0321,0471,0241,043185,4001,043
2016-05-171,0411,0521,0331,050193,9001,050
2016-05-161,0271,0501,0221,038197,9001,038
2016-05-131,0391,0391,0151,020142,1001,020
2016-05-121,0401,0421,0201,038165,9001,038
2016-05-111,0321,0451,0291,037233,8001,037
2016-05-101,0201,0301,0081,026474,9001,026
2016-05-091,0271,0351,0061,021406,1001,021
2016-05-061,0501,0651,0191,052588,9001,052
2016-05-029981,0499771,049739,5001,049
2016-04-289951,018962968400,300968
2016-04-27991993972986173,600986
2016-04-269911,004979990449,800990
2016-04-25997997976980230,300980
2016-04-22983995973995210,500995
2016-04-21998998978989184,200989
2016-04-20993999976980202,100980
2016-04-19981997976990286,800990
2016-04-18940963934958204,200958
2016-04-15956963948955269,800955
2016-04-14938967934951391,400951
2016-04-13922935913921220,600921
2016-04-12896921895917190,700917
2016-04-11919919885894209,700894
2016-04-08869932860922652,100922
2016-04-07860879860868228,500868
2016-04-06863869848853209,200853
2016-04-05910913859859199,000859
2016-04-04914950910916314,500916
2016-04-01911937899900499,200900
2016-03-31919931894896430,600896
2016-03-30926930907921274,400921
2016-03-29908932901927412,400927
2016-03-28929931903917556,600917
2016-03-25940940904923306,600923
2016-03-24930944916931314,900931
2016-03-23940954930932274,800932
2016-03-22915938913926301,300926
2016-03-18898910885901263,800901
2016-03-17888899878895224,500895
2016-03-16867892866876169,300876
2016-03-15882882861868168,000868
2016-03-14870893853886141,600886
2016-03-11836859832855234,600855
2016-03-10851859845851124,900851
2016-03-09852855834844112,700844
2016-03-08871873847857154,700857
2016-03-07883886870873160,300873
2016-03-04847883843882210,800882
2016-03-03833844828842177,800842
2016-03-02841846831836150,000836
2016-03-01830834814826164,100826
2016-02-29837847831831254,400831
2016-02-26823828807819214,000819
2016-02-25804829800816200,400816
2016-02-24782801781795161,200795
2016-02-23801804784784104,800784
2016-02-22787807785795156,900795
2016-02-19808811782786147,800786
2016-02-18802824793814184,900814
2016-02-17800820775782237,900782
2016-02-16801826799806182,700806
2016-02-15778812769806243,000806
2016-02-12753769736738283,200738
2016-02-10815823773787268,300787
2016-02-09842842809811202,000811
2016-02-08831863823857196,900857
2016-02-05840856833847237,100847
2016-02-04853868843847231,200847
2016-02-03868878847875359,200875
2016-02-02935941906911283,100911
2016-02-01939950934950250,200950
2016-01-29915934897932217,100932
2016-01-28896913889906202,400906
2016-01-27880910877909258,200909
2016-01-26878878851855176,000855
2016-01-25892892868886195,800886
2016-01-22821863821862182,600862
2016-01-21821843805805277,900805
2016-01-20869873833833267,000833
2016-01-19876886869876151,100876
2016-01-18851879851877219,900877
2016-01-15917918882887348,600887
2016-01-14909914890912229,000912
2016-01-13919934911924189,400924
2016-01-12942949910912271,700912
2016-01-08965974951951257,500951
2016-01-07959980959971366,300971
2016-01-06973982952964306,800964
2016-01-05980985970973192,700973
2016-01-04992999976983182,800983

分割・併合履歴 : なし