3187 (株)ミラタップ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 4,980 | 5,470 | 4,840 | 5,200 | 84,000 | 1,040 |
| 2013-12-27 | 4,710 | 4,905 | 4,510 | 4,790 | 41,200 | 958 |
| 2013-12-26 | 4,530 | 4,890 | 4,310 | 4,710 | 60,600 | 942 |
| 2013-12-25 | 4,380 | 4,660 | 4,220 | 4,530 | 181,900 | 906 |
| 2013-12-24 | 4,100 | 4,380 | 3,990 | 4,380 | 207,300 | 876 |
| 2013-12-20 | 3,890 | 4,290 | 3,860 | 4,050 | 58,700 | 810 |
| 2013-12-19 | 3,750 | 3,895 | 3,700 | 3,820 | 11,900 | 764 |
| 2013-12-18 | 3,695 | 3,860 | 3,600 | 3,750 | 25,600 | 750 |
| 2013-12-17 | 3,700 | 3,790 | 3,550 | 3,695 | 41,900 | 739 |
| 2013-12-16 | 3,830 | 4,180 | 3,740 | 3,740 | 129,200 | 748 |
| 2013-12-13 | 3,995 | 4,250 | 3,840 | 3,900 | 40,800 | 780 |
| 2013-12-12 | 4,035 | 4,100 | 3,905 | 3,965 | 31,400 | 793 |
| 2013-12-11 | 4,085 | 4,290 | 3,950 | 4,090 | 29,100 | 818 |
| 2013-12-10 | 4,070 | 4,195 | 3,950 | 4,085 | 120,700 | 817 |
| 2013-12-09 | 4,245 | 4,335 | 4,050 | 4,070 | 28,900 | 814 |
| 2013-12-06 | 4,290 | 4,555 | 4,160 | 4,245 | 83,500 | 849 |
| 2013-12-05 | 4,180 | 4,675 | 4,095 | 4,300 | 107,100 | 860 |
| 2013-12-04 | 3,990 | 4,445 | 3,805 | 4,250 | 122,400 | 850 |
| 2013-12-03 | 4,560 | 4,620 | 4,135 | 4,200 | 87,400 | 840 |
| 2013-12-02 | 4,945 | 5,360 | 4,330 | 4,750 | 208,800 | 950 |
| 2013-11-29 | 4,240 | 4,805 | 4,125 | 4,805 | 175,600 | 961 |
| 2013-11-28 | 4,300 | 4,575 | 3,950 | 4,105 | 118,600 | 821 |
| 2013-11-27 | 3,590 | 4,350 | 3,470 | 4,215 | 115,900 | 843 |
| 2013-11-26 | 3,745 | 3,890 | 3,550 | 3,660 | 48,100 | 732 |
| 2013-11-25 | 3,275 | 3,885 | 3,275 | 3,885 | 151,900 | 777 |
| 2013-11-22 | 3,295 | 3,315 | 3,130 | 3,185 | 15,900 | 637 |
| 2013-11-21 | 3,380 | 3,380 | 3,200 | 3,265 | 31,500 | 653 |
| 2013-11-20 | 3,525 | 3,600 | 3,370 | 3,380 | 18,500 | 676 |
| 2013-11-19 | 3,755 | 3,860 | 3,370 | 3,535 | 76,900 | 707 |
| 2013-11-18 | 3,650 | 4,080 | 3,570 | 3,720 | 91,300 | 744 |
| 2013-11-15 | 3,220 | 3,720 | 3,150 | 3,650 | 91,600 | 730 |
| 2013-11-14 | 3,110 | 3,440 | 3,075 | 3,290 | 72,000 | 658 |
| 2013-11-13 | 3,130 | 3,255 | 3,000 | 3,055 | 64,400 | 611 |
| 2013-11-12 | 3,205 | 3,450 | 3,030 | 3,130 | 215,400 | 626 |
| 2013-11-11 | 4,510 | 4,655 | 3,555 | 3,555 | 391,900 | 711 |
| 2013-11-08 | 3,600 | 4,255 | 3,450 | 4,255 | 367,400 | 851 |
| 2013-11-07 | 3,500 | 3,600 | 3,225 | 3,555 | 64,700 | 711 |
| 2013-11-06 | 3,220 | 3,720 | 2,951 | 3,290 | 215,600 | 658 |
| 2013-11-05 | 2,675 | 3,125 | 2,633 | 3,125 | 146,700 | 625 |
| 2013-11-01 | 2,605 | 2,650 | 2,604 | 2,625 | 7,800 | 525 |
| 2013-10-31 | 2,601 | 2,616 | 2,600 | 2,611 | 5,600 | 522.20 |
| 2013-10-30 | 2,608 | 2,608 | 2,575 | 2,601 | 21,400 | 520.20 |
| 2013-10-29 | 2,601 | 2,602 | 2,595 | 2,600 | 15,200 | 520 |
| 2013-10-28 | 2,604 | 2,609 | 2,600 | 2,601 | 8,400 | 520.20 |
| 2013-10-25 | 2,619 | 2,620 | 2,600 | 2,609 | 20,400 | 521.80 |
| 2013-10-24 | 2,600 | 2,618 | 2,600 | 2,607 | 10,200 | 521.40 |
| 2013-10-23 | 2,616 | 2,641 | 2,600 | 2,600 | 11,300 | 520 |
| 2013-10-22 | 2,615 | 2,622 | 2,611 | 2,611 | 4,000 | 522.20 |
| 2013-10-21 | 2,606 | 2,666 | 2,600 | 2,610 | 20,200 | 522 |
| 2013-10-18 | 2,605 | 2,625 | 2,600 | 2,601 | 9,000 | 520.20 |
| 2013-10-17 | 2,600 | 2,635 | 2,587 | 2,605 | 29,600 | 521 |
| 2013-10-16 | 2,605 | 2,623 | 2,600 | 2,601 | 9,700 | 520.20 |
| 2013-10-15 | 2,649 | 2,650 | 2,611 | 2,621 | 12,100 | 524.20 |
| 2013-10-11 | 2,625 | 2,668 | 2,601 | 2,603 | 27,000 | 520.60 |
| 2013-10-10 | 2,755 | 2,770 | 2,600 | 2,603 | 49,200 | 520.60 |
| 2013-10-09 | 2,610 | 2,840 | 2,600 | 2,710 | 44,300 | 542 |
| 2013-10-08 | 2,598 | 2,630 | 2,590 | 2,610 | 21,500 | 522 |
| 2013-10-07 | 2,601 | 2,617 | 2,572 | 2,600 | 33,400 | 520 |
| 2013-10-04 | 2,610 | 2,633 | 2,600 | 2,600 | 31,500 | 520 |
| 2013-10-03 | 2,603 | 2,619 | 2,600 | 2,600 | 25,900 | 520 |
| 2013-10-02 | 2,610 | 2,699 | 2,600 | 2,602 | 37,100 | 520.40 |
| 2013-10-01 | 2,660 | 2,669 | 2,600 | 2,600 | 25,600 | 520 |
| 2013-09-30 | 2,563 | 2,740 | 2,546 | 2,691 | 49,500 | 538.20 |
| 2013-09-27 | 2,630 | 2,630 | 2,511 | 2,563 | 28,800 | 512.60 |
| 2013-09-26 | 2,512 | 2,650 | 2,450 | 2,615 | 32,700 | 523 |
| 2013-09-25 | 2,727 | 2,729 | 2,572 | 2,572 | 72,600 | 514.40 |
| 2013-09-24 | 2,573 | 2,820 | 2,570 | 2,677 | 131,000 | 535.40 |
| 2013-09-20 | 2,734 | 2,985 | 2,550 | 2,600 | 285,800 | 520 |
| 2013-09-19 | 2,820 | 2,888 | 2,670 | 2,729 | 104,000 | 545.80 |
| 2013-09-18 | 3,200 | 3,250 | 2,850 | 2,901 | 280,000 | 580.20 |
| 2013-09-17 | 3,500 | 3,750 | 3,050 | 3,190 | 741,900 | 638 |
分割・併合履歴 ： [2014-03-27]1株→5株
