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
2016-12-30	1,050	1,057	1,039	1,056	187,300	1,056
2016-12-29	1,049	1,055	1,041	1,054	234,400	1,054
2016-12-28	1,033	1,055	1,030	1,053	167,900	1,053
2016-12-27	1,028	1,043	1,026	1,028	416,500	1,028
2016-12-26	1,040	1,052	1,032	1,033	330,700	1,033
2016-12-22	1,050	1,060	1,039	1,040	314,000	1,040
2016-12-21	1,061	1,065	1,052	1,054	199,200	1,054
2016-12-20	1,060	1,066	1,052	1,063	126,500	1,063
2016-12-19	1,078	1,081	1,056	1,064	213,800	1,064
2016-12-16	1,093	1,093	1,072	1,076	252,200	1,076
2016-12-15	1,072	1,095	1,067	1,077	434,600	1,077
2016-12-14	1,040	1,072	987	1,060	1,339,300	1,060
2016-12-13	1,092	1,102	1,088	1,095	260,700	1,095
2016-12-12	1,107	1,113	1,091	1,094	291,300	1,094
2016-12-09	1,084	1,099	1,079	1,093	360,300	1,093
2016-12-08	1,090	1,094	1,083	1,091	220,500	1,091
2016-12-07	1,088	1,089	1,078	1,081	170,400	1,081
2016-12-06	1,092	1,093	1,077	1,084	305,900	1,084
2016-12-05	1,086	1,089	1,075	1,081	201,500	1,081
2016-12-02	1,094	1,097	1,085	1,088	226,400	1,088
2016-12-01	1,105	1,107	1,093	1,102	432,800	1,102
2016-11-30	1,091	1,108	1,086	1,095	398,600	1,095
2016-11-29	1,097	1,099	1,082	1,086	190,800	1,086
2016-11-28	1,090	1,100	1,080	1,092	352,400	1,092
2016-11-25	1,097	1,098	1,080	1,089	198,000	1,089
2016-11-24	1,105	1,108	1,089	1,091	186,800	1,091
2016-11-22	1,086	1,107	1,086	1,095	396,500	1,095
2016-11-21	1,075	1,099	1,073	1,084	351,800	1,084
2016-11-18	1,050	1,064	1,041	1,057	272,000	1,057
2016-11-17	1,029	1,049	1,025	1,045	200,200	1,045
2016-11-16	1,027	1,048	1,027	1,036	269,900	1,036
2016-11-15	1,024	1,031	1,014	1,025	284,200	1,025
2016-11-14	999	1,019	999	1,010	158,200	1,010
2016-11-11	1,011	1,028	983	986	309,900	986
2016-11-10	1,010	1,010	994	1,000	234,000	1,000
2016-11-09	1,000	1,009	950	958	347,800	958
2016-11-08	989	996	984	985	105,200	985
2016-11-07	987	1,000	983	989	265,400	989
2016-11-04	976	986	965	982	240,500	982
2016-11-02	988	990	970	980	424,900	980
2016-11-01	960	1,039	955	1,010	1,029,200	1,010
2016-10-31	950	960	926	932	321,300	932
2016-10-28	909	966	908	964	708,100	964
2016-10-27	924	929	916	924	192,000	924
2016-10-26	907	924	900	923	257,200	923
2016-10-25	917	922	911	913	183,400	913
2016-10-24	917	918	907	916	226,000	916
2016-10-21	926	927	913	915	250,800	915
2016-10-20	907	932	904	929	363,400	929
2016-10-19	902	909	898	907	152,700	907
2016-10-17	888	899	884	893	191,900	893
2016-10-13	875	885	869	884	160,100	884
2016-10-12	881	887	876	878	220,300	878
2016-10-11	868	885	868	881	164,000	881
2016-10-07	861	874	861	874	200,300	874
2016-10-06	859	869	856	864	251,100	864
2016-10-05	857	859	845	856	426,100	856
2016-10-04	842	865	842	863	299,100	863
2016-10-03	854	856	839	841	435,800	841
2016-09-30	851	861	838	858	292,800	858
2016-09-29	864	867	858	862	202,600	862
2016-09-28	851	869	851	868	213,300	868
2016-09-27	860	879	855	879	352,700	879
2016-09-26	893	893	864	865	467,100	865
2016-09-23	890	895	880	894	194,900	894
2016-09-21	867	886	856	886	361,300	886
2016-09-20	873	883	868	870	241,200	870
2016-09-16	886	886	876	879	297,800	879
2016-09-15	887	887	879	882	234,600	882
2016-09-14	894	895	885	891	237,000	891
2016-09-13	878	890	878	886	150,500	886
2016-09-12	872	882	869	877	211,400	877
2016-09-09	901	907	887	887	340,300	887
2016-09-08	910	917	909	914	194,400	914
2016-09-07	886	908	884	905	284,200	905
2016-09-06	887	894	881	888	214,200	888
2016-09-05	886	894	881	889	191,600	889
2016-09-02	875	887	872	876	176,700	876
2016-09-01	870	881	870	877	215,800	877
2016-08-31	880	880	859	873	363,900	873
2016-08-30	885	885	866	871	330,900	871
2016-08-29	888	897	876	889	371,400	889
2016-08-26	856	875	851	873	261,500	873
2016-08-25	869	869	853	857	159,900	857
2016-08-24	864	866	858	863	120,000	863
2016-08-23	867	867	846	857	331,800	857
2016-08-22	840	862	840	860	206,300	860
2016-08-19	834	838	827	830	226,000	830
2016-08-18	832	842	829	835	142,700	835
2016-08-17	840	843	831	840	192,000	840
2016-08-16	849	849	840	841	198,200	841
2016-08-15	856	858	847	849	145,200	849
2016-08-12	855	861	850	855	254,500	855
2016-08-10	853	856	846	855	225,500	855
2016-08-09	848	858	848	853	279,400	853
2016-08-08	856	859	834	850	296,800	850
2016-08-05	854	857	842	843	293,800	843
2016-08-04	855	855	840	848	422,100	848
2016-08-03	887	887	852	855	494,900	855
2016-08-02	900	902	885	887	719,000	887
2016-08-01	960	965	900	908	1,265,900	908
2016-07-29	1,072	1,097	1,058	1,095	365,700	1,095
2016-07-28	1,057	1,074	1,044	1,071	292,600	1,071
2016-07-27	1,100	1,103	1,069	1,086	273,400	1,086
2016-07-26	1,081	1,088	1,061	1,081	278,600	1,081
2016-07-25	1,107	1,107	1,080	1,086	220,200	1,086
2016-07-22	1,092	1,107	1,084	1,099	130,100	1,099
2016-07-21	1,123	1,130	1,102	1,113	140,000	1,113
2016-07-20	1,095	1,107	1,071	1,105	205,100	1,105
2016-07-19	1,090	1,100	1,076	1,100	272,000	1,100
2016-07-15	1,109	1,111	1,081	1,091	367,700	1,091
2016-07-14	1,140	1,142	1,119	1,124	183,900	1,124
2016-07-13	1,148	1,149	1,124	1,130	354,100	1,130
2016-07-12	1,090	1,150	1,087	1,131	529,300	1,131
2016-07-11	1,091	1,111	1,068	1,071	501,800	1,071
2016-07-08	1,083	1,098	1,069	1,072	275,700	1,072
2016-07-07	1,056	1,077	1,046	1,072	310,700	1,072
2016-07-06	1,010	1,082	1,008	1,080	508,300	1,080
2016-07-05	1,003	1,025	998	1,022	177,200	1,022
2016-07-04	1,010	1,016	1,001	1,008	87,300	1,008
2016-07-01	1,008	1,024	1,003	1,015	118,600	1,015
2016-06-30	1,025	1,030	1,002	1,004	274,300	1,004
2016-06-29	993	1,027	991	1,004	431,600	1,004
2016-06-28	941	993	940	985	243,200	985
2016-06-27	948	964	944	955	199,900	955
2016-06-24	979	998	908	918	275,200	918
2016-06-23	974	989	965	985	96,600	985
2016-06-22	998	998	970	976	170,900	976
2016-06-21	996	1,013	978	1,006	187,000	1,006
2016-06-20	988	1,009	988	1,005	122,300	1,005
2016-06-17	982	994	973	973	236,800	973
2016-06-16	1,001	1,009	971	972	144,500	972
2016-06-15	993	1,014	988	1,001	114,100	1,001
2016-06-14	1,005	1,013	991	1,001	135,500	1,001
2016-06-13	1,041	1,041	1,005	1,005	202,700	1,005
2016-06-10	1,061	1,069	1,038	1,060	251,500	1,060
2016-06-09	1,055	1,070	1,050	1,067	128,700	1,067
2016-06-08	1,070	1,070	1,036	1,053	293,900	1,053
2016-06-07	1,071	1,083	1,064	1,071	92,400	1,071
2016-06-06	1,050	1,068	1,030	1,067	310,600	1,067
2016-06-03	1,081	1,091	1,058	1,069	159,800	1,069
2016-06-02	1,114	1,117	1,079	1,085	239,400	1,085
2016-06-01	1,125	1,132	1,111	1,126	257,400	1,126
2016-05-31	1,109	1,131	1,100	1,131	320,800	1,131
2016-05-30	1,117	1,118	1,095	1,111	155,700	1,111
2016-05-27	1,115	1,118	1,097	1,108	269,500	1,108
2016-05-26	1,105	1,111	1,090	1,105	147,800	1,105
2016-05-25	1,110	1,114	1,093	1,094	319,800	1,094
2016-05-24	1,105	1,120	1,080	1,086	321,100	1,086
2016-05-23	1,077	1,106	1,077	1,103	395,900	1,103
2016-05-20	1,040	1,076	1,039	1,075	377,900	1,075
2016-05-19	1,046	1,050	1,035	1,041	174,800	1,041
2016-05-18	1,032	1,047	1,024	1,043	185,400	1,043
2016-05-17	1,041	1,052	1,033	1,050	193,900	1,050
2016-05-16	1,027	1,050	1,022	1,038	197,900	1,038
2016-05-13	1,039	1,039	1,015	1,020	142,100	1,020
2016-05-12	1,040	1,042	1,020	1,038	165,900	1,038
2016-05-11	1,032	1,045	1,029	1,037	233,800	1,037
2016-05-10	1,020	1,030	1,008	1,026	474,900	1,026
2016-05-09	1,027	1,035	1,006	1,021	406,100	1,021
2016-05-06	1,050	1,065	1,019	1,052	588,900	1,052
2016-05-02	998	1,049	977	1,049	739,500	1,049
2016-04-28	995	1,018	962	968	400,300	968
2016-04-27	991	993	972	986	173,600	986
2016-04-26	991	1,004	979	990	449,800	990
2016-04-25	997	997	976	980	230,300	980
2016-04-22	983	995	973	995	210,500	995
2016-04-21	998	998	978	989	184,200	989
2016-04-20	993	999	976	980	202,100	980
2016-04-19	981	997	976	990	286,800	990
2016-04-18	940	963	934	958	204,200	958
2016-04-15	956	963	948	955	269,800	955
2016-04-14	938	967	934	951	391,400	951
2016-04-13	922	935	913	921	220,600	921
2016-04-12	896	921	895	917	190,700	917
2016-04-11	919	919	885	894	209,700	894
2016-04-08	869	932	860	922	652,100	922
2016-04-07	860	879	860	868	228,500	868
2016-04-06	863	869	848	853	209,200	853
2016-04-05	910	913	859	859	199,000	859
2016-04-04	914	950	910	916	314,500	916
2016-04-01	911	937	899	900	499,200	900
2016-03-31	919	931	894	896	430,600	896
2016-03-30	926	930	907	921	274,400	921
2016-03-29	908	932	901	927	412,400	927
2016-03-28	929	931	903	917	556,600	917
2016-03-25	940	940	904	923	306,600	923
2016-03-24	930	944	916	931	314,900	931
2016-03-23	940	954	930	932	274,800	932
2016-03-22	915	938	913	926	301,300	926
2016-03-18	898	910	885	901	263,800	901
2016-03-17	888	899	878	895	224,500	895
2016-03-16	867	892	866	876	169,300	876
2016-03-15	882	882	861	868	168,000	868
2016-03-14	870	893	853	886	141,600	886
2016-03-11	836	859	832	855	234,600	855
2016-03-10	851	859	845	851	124,900	851
2016-03-09	852	855	834	844	112,700	844
2016-03-08	871	873	847	857	154,700	857
2016-03-07	883	886	870	873	160,300	873
2016-03-04	847	883	843	882	210,800	882
2016-03-03	833	844	828	842	177,800	842
2016-03-02	841	846	831	836	150,000	836
2016-03-01	830	834	814	826	164,100	826
2016-02-29	837	847	831	831	254,400	831
2016-02-26	823	828	807	819	214,000	819
2016-02-25	804	829	800	816	200,400	816
2016-02-24	782	801	781	795	161,200	795
2016-02-23	801	804	784	784	104,800	784
2016-02-22	787	807	785	795	156,900	795
2016-02-19	808	811	782	786	147,800	786
2016-02-18	802	824	793	814	184,900	814
2016-02-17	800	820	775	782	237,900	782
2016-02-16	801	826	799	806	182,700	806
2016-02-15	778	812	769	806	243,000	806
2016-02-12	753	769	736	738	283,200	738
2016-02-10	815	823	773	787	268,300	787
2016-02-09	842	842	809	811	202,000	811
2016-02-08	831	863	823	857	196,900	857
2016-02-05	840	856	833	847	237,100	847
2016-02-04	853	868	843	847	231,200	847
2016-02-03	868	878	847	875	359,200	875
2016-02-02	935	941	906	911	283,100	911
2016-02-01	939	950	934	950	250,200	950
2016-01-29	915	934	897	932	217,100	932
2016-01-28	896	913	889	906	202,400	906
2016-01-27	880	910	877	909	258,200	909
2016-01-26	878	878	851	855	176,000	855
2016-01-25	892	892	868	886	195,800	886
2016-01-22	821	863	821	862	182,600	862
2016-01-21	821	843	805	805	277,900	805
2016-01-20	869	873	833	833	267,000	833
2016-01-19	876	886	869	876	151,100	876
2016-01-18	851	879	851	877	219,900	877
2016-01-15	917	918	882	887	348,600	887
2016-01-14	909	914	890	912	229,000	912
2016-01-13	919	934	911	924	189,400	924
2016-01-12	942	949	910	912	271,700	912
2016-01-08	965	974	951	951	257,500	951
2016-01-07	959	980	959	971	366,300	971
2016-01-06	973	982	952	964	306,800	964
2016-01-05	980	985	970	973	192,700	973
2016-01-04	992	999	976	983	182,800	983

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

1417 (株)ミライト・ワン の時系列データ [2016年度]

1417 (株)ミライト・ワンの時系列データ [2016年度]