1417 (株)ミライト・ワンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,667	1,667	1,651	1,651	268,300	1,651
2019-12-27	1,660	1,673	1,660	1,668	223,900	1,668
2019-12-26	1,647	1,660	1,643	1,660	252,200	1,660
2019-12-25	1,679	1,679	1,648	1,652	294,600	1,652
2019-12-24	1,675	1,687	1,671	1,672	223,000	1,672
2019-12-23	1,693	1,694	1,676	1,676	259,800	1,676
2019-12-20	1,686	1,691	1,673	1,677	474,800	1,677
2019-12-19	1,668	1,680	1,667	1,671	220,300	1,671
2019-12-18	1,678	1,684	1,661	1,669	300,500	1,669
2019-12-17	1,665	1,684	1,660	1,683	332,800	1,683
2019-12-16	1,689	1,701	1,682	1,682	284,200	1,682
2019-12-13	1,700	1,701	1,672	1,681	293,000	1,681
2019-12-12	1,685	1,691	1,665	1,665	328,100	1,665
2019-12-11	1,670	1,677	1,664	1,674	333,700	1,674
2019-12-10	1,686	1,687	1,676	1,677	270,200	1,677
2019-12-09	1,687	1,692	1,672	1,689	272,600	1,689
2019-12-06	1,691	1,695	1,676	1,681	189,300	1,681
2019-12-05	1,668	1,691	1,658	1,690	578,000	1,690
2019-12-04	1,638	1,661	1,631	1,661	477,500	1,661
2019-12-03	1,626	1,647	1,619	1,634	559,400	1,634
2019-12-02	1,635	1,648	1,623	1,638	749,600	1,638
2019-11-29	1,676	1,676	1,627	1,634	988,600	1,634
2019-11-28	1,715	1,715	1,697	1,701	206,700	1,701
2019-11-27	1,706	1,717	1,705	1,711	177,400	1,711
2019-11-26	1,734	1,736	1,697	1,703	359,500	1,703
2019-11-25	1,744	1,749	1,733	1,734	277,600	1,734
2019-11-22	1,728	1,736	1,717	1,719	301,800	1,719
2019-11-21	1,716	1,729	1,698	1,728	335,100	1,728
2019-11-20	1,707	1,708	1,690	1,706	231,500	1,706
2019-11-19	1,707	1,716	1,699	1,712	310,700	1,712
2019-11-18	1,711	1,722	1,696	1,722	212,900	1,722
2019-11-15	1,705	1,719	1,690	1,708	325,600	1,708
2019-11-14	1,717	1,724	1,683	1,691	343,400	1,691
2019-11-13	1,724	1,724	1,713	1,714	297,700	1,714
2019-11-12	1,733	1,737	1,711	1,720	378,600	1,720
2019-11-11	1,732	1,752	1,732	1,735	267,200	1,735
2019-11-08	1,753	1,759	1,733	1,736	281,100	1,736
2019-11-07	1,744	1,771	1,740	1,752	668,700	1,752
2019-11-06	1,734	1,744	1,718	1,734	308,900	1,734
2019-11-05	1,730	1,779	1,730	1,736	995,000	1,736
2019-11-01	1,720	1,729	1,700	1,719	245,300	1,719
2019-10-31	1,720	1,755	1,713	1,745	417,900	1,745
2019-10-30	1,704	1,717	1,704	1,715	683,300	1,715
2019-10-29	1,718	1,718	1,700	1,703	246,800	1,703
2019-10-28	1,717	1,717	1,707	1,708	214,700	1,708
2019-10-25	1,702	1,716	1,694	1,713	299,200	1,713
2019-10-24	1,700	1,700	1,686	1,693	367,400	1,693
2019-10-23	1,689	1,699	1,678	1,696	298,400	1,696
2019-10-21	1,674	1,681	1,661	1,674	275,000	1,674
2019-10-18	1,663	1,667	1,660	1,662	229,900	1,662
2019-10-17	1,655	1,666	1,653	1,658	319,300	1,658
2019-10-16	1,664	1,676	1,645	1,652	284,800	1,652
2019-10-15	1,648	1,655	1,639	1,643	323,300	1,643
2019-10-11	1,626	1,631	1,614	1,625	311,000	1,625
2019-10-10	1,629	1,635	1,604	1,620	230,300	1,620
2019-10-09	1,598	1,630	1,598	1,629	327,700	1,629
2019-10-08	1,611	1,618	1,603	1,607	334,100	1,607
2019-10-07	1,612	1,612	1,596	1,605	315,400	1,605
2019-10-04	1,601	1,612	1,599	1,610	309,400	1,610
2019-10-03	1,605	1,617	1,599	1,615	361,500	1,615
2019-10-02	1,620	1,652	1,618	1,633	319,300	1,633
2019-10-01	1,629	1,647	1,624	1,625	185,500	1,625
2019-09-30	1,624	1,638	1,621	1,629	291,300	1,629
2019-09-27	1,655	1,666	1,621	1,639	349,200	1,639
2019-09-26	1,689	1,693	1,661	1,666	346,000	1,666
2019-09-25	1,685	1,685	1,662	1,671	218,700	1,671
2019-09-24	1,680	1,696	1,676	1,685	505,500	1,685
2019-09-20	1,700	1,709	1,679	1,680	428,300	1,680
2019-09-19	1,670	1,695	1,670	1,690	463,100	1,690
2019-09-18	1,665	1,668	1,655	1,656	362,900	1,656
2019-09-17	1,670	1,670	1,649	1,655	459,900	1,655
2019-09-13	1,665	1,671	1,646	1,670	608,200	1,670
2019-09-12	1,639	1,677	1,633	1,661	669,900	1,661
2019-09-11	1,617	1,631	1,596	1,627	727,200	1,627
2019-09-10	1,591	1,604	1,585	1,593	269,600	1,593
2019-09-09	1,559	1,592	1,555	1,591	184,600	1,591
2019-09-06	1,574	1,577	1,558	1,560	190,200	1,560
2019-09-05	1,535	1,570	1,531	1,555	265,200	1,555
2019-09-04	1,546	1,552	1,533	1,537	158,700	1,537
2019-09-03	1,540	1,558	1,537	1,553	160,500	1,553
2019-09-02	1,569	1,572	1,539	1,546	170,400	1,546
2019-08-30	1,555	1,576	1,552	1,569	343,700	1,569
2019-08-29	1,535	1,546	1,524	1,538	358,700	1,538
2019-08-28	1,530	1,539	1,525	1,533	432,300	1,533
2019-08-27	1,523	1,528	1,514	1,520	330,300	1,520
2019-08-26	1,502	1,520	1,501	1,520	310,000	1,520
2019-08-23	1,532	1,540	1,525	1,537	194,900	1,537
2019-08-22	1,524	1,524	1,509	1,523	145,900	1,523
2019-08-21	1,512	1,521	1,509	1,512	268,400	1,512
2019-08-20	1,513	1,533	1,507	1,532	391,600	1,532
2019-08-19	1,539	1,547	1,529	1,542	104,700	1,542
2019-08-16	1,520	1,535	1,513	1,530	139,200	1,530
2019-08-15	1,508	1,534	1,508	1,532	335,100	1,532
2019-08-14	1,528	1,534	1,520	1,529	215,700	1,529
2019-08-13	1,513	1,526	1,509	1,517	226,900	1,517
2019-08-09	1,550	1,552	1,534	1,540	149,600	1,540
2019-08-08	1,510	1,547	1,509	1,536	320,700	1,536
2019-08-07	1,534	1,534	1,502	1,505	238,200	1,505
2019-08-06	1,497	1,541	1,483	1,541	417,400	1,541
2019-08-05	1,550	1,557	1,522	1,546	541,900	1,546
2019-08-02	1,538	1,607	1,537	1,552	803,000	1,552
2019-08-01	1,625	1,635	1,615	1,629	330,200	1,629
2019-07-31	1,628	1,632	1,617	1,617	184,500	1,617
2019-07-30	1,620	1,633	1,618	1,629	157,500	1,629
2019-07-29	1,625	1,633	1,620	1,620	132,000	1,620
2019-07-26	1,620	1,628	1,616	1,623	143,900	1,623
2019-07-25	1,627	1,646	1,623	1,639	154,800	1,639
2019-07-24	1,635	1,637	1,618	1,632	247,200	1,632
2019-07-23	1,620	1,644	1,614	1,641	215,200	1,641
2019-07-22	1,633	1,637	1,618	1,622	152,400	1,622
2019-07-19	1,610	1,641	1,605	1,638	191,200	1,638
2019-07-18	1,647	1,650	1,614	1,618	239,500	1,618
2019-07-17	1,636	1,652	1,634	1,648	177,200	1,648
2019-07-16	1,674	1,677	1,640	1,644	284,800	1,644
2019-07-12	1,679	1,682	1,659	1,664	179,600	1,664
2019-07-11	1,658	1,692	1,658	1,682	540,900	1,682
2019-07-10	1,611	1,632	1,599	1,626	253,200	1,626
2019-07-09	1,642	1,649	1,617	1,620	228,600	1,620
2019-07-08	1,660	1,660	1,639	1,639	223,700	1,639
2019-07-05	1,678	1,681	1,658	1,660	170,600	1,660
2019-07-04	1,674	1,680	1,669	1,679	165,500	1,679
2019-07-03	1,664	1,668	1,657	1,665	215,200	1,665
2019-07-02	1,652	1,667	1,652	1,663	223,500	1,663
2019-07-01	1,615	1,652	1,603	1,652	457,900	1,652
2019-06-28	1,597	1,606	1,582	1,595	316,000	1,595
2019-06-27	1,596	1,603	1,585	1,595	204,700	1,595
2019-06-26	1,604	1,613	1,587	1,590	228,300	1,590
2019-06-25	1,624	1,636	1,614	1,618	238,400	1,618
2019-06-24	1,641	1,646	1,617	1,626	271,300	1,626
2019-06-21	1,674	1,674	1,642	1,647	412,400	1,647
2019-06-20	1,681	1,686	1,671	1,674	187,900	1,674
2019-06-19	1,652	1,675	1,652	1,671	291,900	1,671
2019-06-18	1,665	1,665	1,630	1,633	391,800	1,633
2019-06-17	1,685	1,686	1,669	1,669	244,100	1,669
2019-06-14	1,699	1,699	1,673	1,679	213,400	1,679
2019-06-13	1,719	1,725	1,679	1,683	372,400	1,683
2019-06-12	1,702	1,719	1,699	1,714	203,800	1,714
2019-06-11	1,705	1,717	1,700	1,705	312,700	1,705
2019-06-10	1,705	1,711	1,695	1,698	302,200	1,698
2019-06-07	1,694	1,702	1,685	1,696	203,100	1,696
2019-06-06	1,700	1,708	1,693	1,699	237,500	1,699
2019-06-05	1,699	1,725	1,696	1,705	348,900	1,705
2019-06-04	1,688	1,695	1,652	1,666	349,700	1,666
2019-06-03	1,677	1,688	1,660	1,671	289,800	1,671
2019-05-31	1,710	1,722	1,698	1,702	450,400	1,702
2019-05-30	1,687	1,718	1,679	1,717	404,000	1,717
2019-05-29	1,667	1,700	1,666	1,687	305,000	1,687
2019-05-28	1,698	1,718	1,688	1,697	441,600	1,697
2019-05-27	1,707	1,712	1,693	1,702	288,900	1,702
2019-05-24	1,641	1,689	1,639	1,683	412,700	1,683
2019-05-23	1,651	1,668	1,649	1,660	270,700	1,660
2019-05-22	1,646	1,659	1,646	1,653	227,100	1,653
2019-05-21	1,646	1,655	1,641	1,646	213,300	1,646
2019-05-20	1,662	1,673	1,652	1,662	288,700	1,662
2019-05-17	1,662	1,678	1,658	1,674	302,000	1,674
2019-05-16	1,631	1,650	1,626	1,650	287,500	1,650
2019-05-15	1,621	1,640	1,590	1,630	435,700	1,630
2019-05-14	1,560	1,617	1,560	1,616	451,900	1,616
2019-05-13	1,625	1,639	1,603	1,608	405,400	1,608
2019-05-10	1,645	1,646	1,611	1,626	867,800	1,626
2019-05-09	1,571	1,571	1,556	1,565	341,600	1,565
2019-05-08	1,594	1,594	1,559	1,575	391,300	1,575
2019-05-07	1,640	1,643	1,607	1,613	266,900	1,613
2019-04-26	1,605	1,637	1,603	1,631	200,900	1,631
2019-04-25	1,607	1,630	1,603	1,625	248,700	1,625
2019-04-24	1,604	1,619	1,602	1,607	174,200	1,607
2019-04-23	1,612	1,618	1,602	1,609	226,700	1,609
2019-04-22	1,595	1,608	1,589	1,607	139,700	1,607
2019-04-19	1,603	1,612	1,590	1,594	182,900	1,594
2019-04-18	1,626	1,632	1,604	1,606	236,300	1,606
2019-04-17	1,649	1,650	1,630	1,635	199,800	1,635
2019-04-16	1,652	1,662	1,646	1,649	158,400	1,649
2019-04-15	1,656	1,672	1,653	1,654	344,000	1,654
2019-04-12	1,636	1,653	1,631	1,646	274,400	1,646
2019-04-11	1,640	1,651	1,636	1,646	333,200	1,646
2019-04-10	1,624	1,636	1,623	1,632	271,300	1,632
2019-04-09	1,639	1,641	1,627	1,640	241,900	1,640
2019-04-08	1,635	1,645	1,632	1,640	225,000	1,640
2019-04-05	1,640	1,658	1,633	1,635	282,400	1,635
2019-04-04	1,640	1,656	1,629	1,649	401,900	1,649
2019-04-03	1,618	1,635	1,602	1,630	314,600	1,630
2019-04-02	1,630	1,633	1,598	1,602	234,400	1,602
2019-04-01	1,622	1,632	1,613	1,617	300,500	1,617
2019-03-29	1,586	1,623	1,580	1,617	357,000	1,617
2019-03-28	1,620	1,622	1,576	1,579	393,300	1,579
2019-03-27	1,601	1,625	1,590	1,622	630,200	1,622
2019-03-26	1,575	1,606	1,572	1,601	640,700	1,601
2019-03-25	1,582	1,582	1,553	1,557	421,100	1,557
2019-03-22	1,595	1,600	1,583	1,596	576,100	1,596
2019-03-20	1,600	1,602	1,584	1,593	481,300	1,593
2019-03-19	1,627	1,631	1,614	1,615	273,500	1,615
2019-03-18	1,644	1,646	1,623	1,630	259,300	1,630
2019-03-15	1,603	1,630	1,600	1,625	578,900	1,625
2019-03-14	1,611	1,614	1,577	1,577	298,900	1,577
2019-03-13	1,629	1,638	1,605	1,609	404,600	1,609
2019-03-12	1,654	1,661	1,638	1,644	254,300	1,644
2019-03-11	1,637	1,651	1,625	1,631	214,300	1,631
2019-03-08	1,653	1,657	1,623	1,630	484,400	1,630
2019-03-07	1,673	1,698	1,666	1,669	327,300	1,669
2019-03-06	1,680	1,696	1,661	1,682	555,200	1,682
2019-03-05	1,674	1,698	1,666	1,697	284,400	1,697
2019-03-04	1,738	1,740	1,694	1,696	387,000	1,696
2019-03-01	1,725	1,747	1,697	1,716	581,000	1,716
2019-02-28	1,708	1,755	1,696	1,738	1,192,100	1,738
2019-02-27	1,669	1,693	1,667	1,688	345,100	1,688
2019-02-26	1,679	1,689	1,664	1,686	247,400	1,686
2019-02-25	1,665	1,682	1,662	1,679	258,600	1,679
2019-02-22	1,656	1,668	1,644	1,648	268,500	1,648
2019-02-21	1,696	1,698	1,668	1,671	392,300	1,671
2019-02-20	1,715	1,715	1,688	1,692	371,400	1,692
2019-02-19	1,669	1,713	1,666	1,705	353,100	1,705
2019-02-18	1,662	1,681	1,652	1,669	345,600	1,669
2019-02-15	1,634	1,652	1,614	1,647	324,700	1,647
2019-02-14	1,632	1,644	1,613	1,622	281,000	1,622
2019-02-13	1,657	1,665	1,635	1,636	298,000	1,636
2019-02-12	1,628	1,641	1,616	1,641	397,000	1,641
2019-02-08	1,597	1,622	1,590	1,609	239,700	1,609
2019-02-07	1,619	1,620	1,590	1,620	405,500	1,620
2019-02-06	1,608	1,618	1,582	1,610	343,000	1,610
2019-02-05	1,590	1,609	1,564	1,608	662,200	1,608
2019-02-04	1,617	1,639	1,611	1,617	544,300	1,617
2019-02-01	1,598	1,615	1,584	1,607	624,700	1,607
2019-01-31	1,556	1,576	1,547	1,571	259,100	1,571
2019-01-30	1,538	1,544	1,527	1,541	357,900	1,541
2019-01-29	1,545	1,553	1,524	1,541	222,200	1,541
2019-01-28	1,547	1,560	1,529	1,539	360,200	1,539
2019-01-25	1,559	1,559	1,528	1,536	275,400	1,536
2019-01-24	1,542	1,559	1,528	1,559	243,700	1,559
2019-01-23	1,561	1,563	1,538	1,542	237,600	1,542
2019-01-22	1,580	1,581	1,566	1,575	192,500	1,575
2019-01-21	1,581	1,584	1,561	1,571	272,900	1,571
2019-01-18	1,538	1,572	1,531	1,559	240,700	1,559
2019-01-17	1,537	1,537	1,517	1,525	256,600	1,525
2019-01-16	1,530	1,537	1,508	1,512	242,700	1,512
2019-01-15	1,512	1,520	1,507	1,518	227,100	1,518
2019-01-11	1,519	1,522	1,498	1,516	303,600	1,516
2019-01-10	1,516	1,529	1,501	1,509	391,400	1,509
2019-01-09	1,551	1,564	1,512	1,517	283,700	1,517
2019-01-08	1,523	1,570	1,518	1,546	413,000	1,546
2019-01-07	1,611	1,616	1,521	1,532	699,900	1,532
2019-01-04	1,603	1,620	1,565	1,588	466,600	1,588

分割・併合履歴：なし

1417 (株)ミライト・ワン の時系列データ [2019年度]

1417 (株)ミライト・ワンの時系列データ [2019年度]