3187 (株)ミラタップの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	808	808	786	792	30,700	792
2014-12-29	780	804	780	802	66,000	802
2014-12-26	741	770	741	761	25,400	761
2014-12-25	750	755	740	743	47,000	743
2014-12-24	752	757	749	757	51,000	757
2014-12-22	761	763	752	752	24,300	752
2014-12-19	751	761	739	754	32,800	754
2014-12-18	751	761	748	750	22,400	750
2014-12-17	736	754	736	754	12,600	754
2014-12-16	755	756	736	736	38,800	736
2014-12-15	752	780	750	755	34,900	755
2014-12-12	765	769	751	763	30,300	763
2014-12-11	735	765	721	765	40,100	765
2014-12-10	740	757	735	743	23,100	743
2014-12-09	755	755	732	739	90,200	739
2014-12-08	785	790	760	766	54,700	766
2014-12-05	753	770	743	753	62,900	753
2014-12-04	793	809	751	752	89,800	752
2014-12-03	827	827	785	785	72,500	785
2014-12-02	777	804	763	802	40,000	802
2014-12-01	811	814	779	792	69,900	792
2014-11-28	730	830	728	820	152,800	820
2014-11-27	721	727	720	722	26,900	722
2014-11-26	724	724	715	718	24,200	718
2014-11-25	730	737	717	719	52,000	719
2014-11-21	739	739	722	727	31,800	727
2014-11-20	744	748	730	731	20,200	731
2014-11-19	753	775	746	746	32,800	746
2014-11-18	729	746	719	744	50,700	744
2014-11-17	727	737	712	719	181,200	719
2014-11-14	773	773	755	757	70,200	757
2014-11-13	760	770	755	770	66,600	770
2014-11-12	765	770	759	764	37,400	764
2014-11-11	740	770	734	759	54,700	759
2014-11-10	757	759	731	735	32,900	735
2014-11-07	781	781	740	742	62,900	742
2014-11-06	778	790	760	770	77,400	770
2014-11-05	770	813	760	780	76,600	780
2014-11-04	745	850	730	800	408,800	800
2014-10-31	700	707	696	700	25,300	700
2014-10-30	699	702	692	692	18,900	692
2014-10-29	703	709	700	700	19,700	700
2014-10-28	694	707	694	701	8,600	701
2014-10-27	709	710	694	695	61,700	695
2014-10-24	712	714	697	701	14,900	701
2014-10-23	708	709	695	706	24,900	706
2014-10-22	700	717	700	709	19,400	709
2014-10-21	714	720	696	696	11,800	696
2014-10-20	707	721	705	712	30,400	712
2014-10-17	711	724	689	690	44,000	690
2014-10-16	718	740	707	721	84,000	721
2014-10-15	740	748	721	739	29,600	739
2014-10-14	730	755	720	741	68,700	741
2014-10-10	760	764	737	753	35,800	753
2014-10-09	778	783	764	764	24,300	764
2014-10-08	771	795	771	781	21,800	781
2014-10-07	815	819	774	801	37,600	801
2014-10-06	795	838	794	830	128,000	830
2014-10-03	763	776	733	768	38,400	768
2014-10-02	799	799	740	753	100,600	753
2014-10-01	840	840	765	788	187,000	788
2014-09-30	867	877	840	847	73,100	847
2014-09-29	900	900	864	868	90,600	868
2014-09-26	907	924	888	893	59,400	893
2014-09-25	897	946	885	924	166,200	924
2014-09-24	899	901	858	874	51,500	874
2014-09-22	904	907	898	898	43,300	898
2014-09-19	907	910	903	903	31,700	903
2014-09-18	911	915	905	906	26,800	906
2014-09-17	915	917	908	909	38,800	909
2014-09-16	925	937	917	924	29,000	924
2014-09-12	931	939	923	925	26,300	925
2014-09-11	950	961	935	935	48,600	935
2014-09-10	937	965	922	951	80,700	951
2014-09-09	925	944	918	937	78,100	937
2014-09-08	905	915	905	911	33,500	911
2014-09-05	917	928	904	907	67,000	907
2014-09-04	944	946	920	921	74,700	921
2014-09-03	960	964	930	937	74,600	937
2014-09-02	953	984	924	960	166,500	960
2014-09-01	922	954	911	944	130,300	944
2014-08-29	906	921	901	911	52,900	911
2014-08-28	905	923	905	907	48,900	907
2014-08-27	922	937	909	911	90,500	911
2014-08-26	944	948	930	933	50,800	933
2014-08-25	952	957	936	949	45,700	949
2014-08-22	947	967	934	951	68,500	951
2014-08-21	954	959	942	943	123,700	943
2014-08-20	975	975	943	944	115,600	944
2014-08-19	1,003	1,005	939	990	183,200	990
2014-08-18	1,038	1,040	995	998	48,500	998
2014-08-15	1,040	1,040	1,007	1,018	21,900	1,018
2014-08-14	969	1,070	969	1,043	148,100	1,043
2014-08-13	992	995	960	964	120,500	964
2014-08-12	1,050	1,079	997	999	184,800	999
2014-08-11	956	990	956	990	38,600	990
2014-08-08	968	968	930	944	24,400	944
2014-08-07	940	972	931	968	42,400	968
2014-08-06	940	958	907	940	35,000	940
2014-08-05	985	992	951	953	34,500	953
2014-08-04	965	985	954	976	29,900	976
2014-08-01	905	974	900	964	60,200	964
2014-07-31	988	988	935	950	39,100	950
2014-07-30	996	996	980	989	35,600	989
2014-07-29	971	995	955	995	41,900	995
2014-07-28	1,008	1,019	980	982	46,000	982
2014-07-25	960	1,039	945	1,028	134,200	1,028
2014-07-24	895	1,031	888	950	415,800	950
2014-07-23	900	900	876	881	38,600	881
2014-07-22	913	919	900	901	36,500	901
2014-07-18	916	942	910	921	46,700	921
2014-07-17	974	974	938	946	32,600	946
2014-07-16	927	974	919	969	46,100	969
2014-07-15	940	940	910	923	41,000	923
2014-07-14	944	955	935	939	30,100	939
2014-07-11	906	943	902	936	27,100	936
2014-07-10	967	970	919	921	50,100	921
2014-07-09	966	979	955	970	40,000	970
2014-07-08	983	984	960	966	38,100	966
2014-07-07	990	996	985	987	14,400	987
2014-07-04	1,012	1,013	991	997	16,200	997
2014-07-03	1,023	1,034	1,002	1,005	25,900	1,005
2014-07-02	1,030	1,075	1,006	1,032	63,600	1,032
2014-07-01	1,009	1,010	977	1,000	54,800	1,000
2014-06-30	1,001	1,009	968	1,000	41,500	1,000
2014-06-27	1,052	1,055	996	1,012	39,900	1,012
2014-06-26	1,079	1,085	1,038	1,042	36,800	1,042
2014-06-25	1,115	1,115	1,080	1,086	30,100	1,086
2014-06-24	1,118	1,120	1,100	1,109	19,800	1,109
2014-06-23	1,105	1,120	1,087	1,118	41,000	1,118
2014-06-20	1,141	1,141	1,087	1,105	57,700	1,105
2014-06-19	1,175	1,175	1,140	1,149	24,300	1,149
2014-06-18	1,150	1,160	1,131	1,157	33,400	1,157
2014-06-17	1,145	1,176	1,128	1,134	36,500	1,134
2014-06-16	1,202	1,215	1,131	1,167	71,500	1,167
2014-06-13	1,120	1,250	1,120	1,194	146,200	1,194
2014-06-12	1,123	1,145	1,110	1,120	56,900	1,120
2014-06-11	1,132	1,175	1,132	1,163	61,800	1,163
2014-06-10	1,200	1,202	1,131	1,165	76,800	1,165
2014-06-09	1,210	1,231	1,166	1,174	88,500	1,174
2014-06-06	1,201	1,207	1,165	1,193	91,300	1,193
2014-06-05	1,150	1,220	1,139	1,195	168,800	1,195
2014-06-04	1,183	1,185	1,112	1,148	134,000	1,148
2014-06-03	1,179	1,237	1,136	1,220	218,800	1,220
2014-06-02	1,250	1,350	1,140	1,163	754,400	1,163
2014-05-30	990	1,081	990	1,081	378,100	1,081
2014-05-29	911	990	908	931	134,800	931
2014-05-28	928	930	903	916	94,800	916
2014-05-27	927	955	903	918	166,700	918
2014-05-26	825	965	825	965	255,200	965
2014-05-23	830	845	805	815	92,700	815
2014-05-22	820	860	811	830	47,000	830
2014-05-21	823	823	801	805	39,600	805
2014-05-20	887	887	804	840	80,500	840
2014-05-19	901	910	768	797	127,600	797
2014-05-16	942	942	888	900	64,300	900
2014-05-15	1,027	1,027	835	930	282,400	930
2014-05-14	1,018	1,049	980	1,047	60,400	1,047
2014-05-13	1,010	1,048	992	1,018	31,300	1,018
2014-05-12	1,082	1,082	991	1,010	40,800	1,010
2014-05-09	1,101	1,112	1,054	1,054	17,300	1,054
2014-05-08	1,095	1,127	1,084	1,115	24,500	1,115
2014-05-07	1,088	1,105	1,060	1,083	32,900	1,083
2014-05-02	1,126	1,140	1,093	1,118	33,600	1,118
2014-05-01	1,103	1,179	1,054	1,150	40,800	1,150
2014-04-30	1,155	1,169	1,084	1,133	57,600	1,133
2014-04-28	1,204	1,204	1,150	1,178	32,300	1,178
2014-04-25	1,223	1,249	1,215	1,231	16,900	1,231
2014-04-24	1,214	1,250	1,214	1,230	14,400	1,230
2014-04-23	1,243	1,243	1,207	1,239	19,600	1,239
2014-04-22	1,222	1,263	1,199	1,213	53,700	1,213
2014-04-21	1,270	1,280	1,251	1,251	18,400	1,251
2014-04-18	1,280	1,290	1,265	1,279	37,700	1,279
2014-04-17	1,319	1,329	1,250	1,290	54,100	1,290
2014-04-16	1,300	1,319	1,270	1,289	37,000	1,289
2014-04-15	1,316	1,350	1,290	1,293	40,200	1,293
2014-04-14	1,274	1,400	1,265	1,293	41,600	1,293
2014-04-11	1,209	1,324	1,201	1,303	119,600	1,303
2014-04-10	1,365	1,385	1,308	1,329	51,100	1,329
2014-04-09	1,330	1,402	1,330	1,333	78,600	1,333
2014-04-08	1,344	1,367	1,316	1,322	58,100	1,322
2014-04-07	1,422	1,445	1,310	1,371	234,800	1,371
2014-04-04	1,375	1,549	1,361	1,522	393,000	1,522
2014-04-03	1,285	1,420	1,253	1,361	275,600	1,361
2014-04-02	1,228	1,315	1,211	1,315	71,700	1,315
2014-04-01	1,290	1,315	1,196	1,235	80,200	1,235
2014-03-31	1,315	1,354	1,224	1,265	83,100	1,265
2014-03-28	1,351	1,364	1,274	1,315	120,300	1,315
2014-03-27	1,050	1,378	1,050	1,374	284,700	1,374
2014-03-26	5,240	5,560	5,100	5,390	43,200	1,078
2014-03-25	5,800	5,810	5,050	5,050	71,300	1,010
2014-03-24	6,160	6,260	6,000	6,050	31,700	1,210
2014-03-20	6,720	6,720	6,010	6,230	54,500	1,246
2014-03-19	6,850	7,050	6,630	6,820	12,700	1,364
2014-03-18	6,990	7,020	6,710	6,850	11,300	1,370
2014-03-17	6,460	7,040	6,390	6,590	31,700	1,318
2014-03-14	6,690	6,940	6,420	6,560	45,000	1,312
2014-03-13	7,610	7,610	6,950	7,040	34,200	1,408
2014-03-12	7,700	7,790	7,400	7,460	23,100	1,492
2014-03-11	7,510	8,140	7,500	7,750	51,900	1,550
2014-03-10	7,230	7,630	7,170	7,630	28,700	1,526
2014-03-07	7,320	7,670	7,040	7,170	43,400	1,434
2014-03-06	6,530	7,470	6,520	7,180	67,200	1,436
2014-03-05	6,700	6,750	6,350	6,480	18,600	1,296
2014-03-04	6,190	6,810	6,180	6,400	30,400	1,280
2014-03-03	6,400	6,520	5,930	6,350	36,400	1,270
2014-02-28	6,810	6,950	6,650	6,740	25,000	1,348
2014-02-27	6,330	7,070	6,250	6,910	85,300	1,382
2014-02-26	6,750	6,790	6,190	6,230	46,600	1,246
2014-02-25	6,940	7,140	6,690	6,800	47,600	1,360
2014-02-24	6,990	7,160	6,660	6,890	50,500	1,378
2014-02-21	7,400	7,450	7,020	7,090	24,200	1,418
2014-02-20	7,610	7,750	7,100	7,240	34,900	1,448
2014-02-19	7,440	7,950	7,440	7,500	42,600	1,500
2014-02-18	7,570	8,100	7,280	7,420	57,900	1,484
2014-02-17	7,320	8,450	6,890	7,660	169,500	1,532
2014-02-14	7,470	7,470	7,130	7,470	148,300	1,494
2014-02-13	6,660	6,800	6,080	6,480	60,000	1,296
2014-02-12	6,440	6,690	6,300	6,690	59,400	1,338
2014-02-10	5,950	6,340	5,850	6,290	65,100	1,258
2014-02-07	5,900	6,200	5,620	5,750	41,900	1,150
2014-02-06	5,280	5,900	5,280	5,870	30,900	1,174
2014-02-05	5,430	5,760	5,090	5,380	32,300	1,076
2014-02-04	5,140	5,250	4,745	5,230	66,500	1,046
2014-02-03	5,910	5,910	5,520	5,740	32,800	1,148
2014-01-31	6,100	6,350	5,880	6,110	27,200	1,222
2014-01-30	6,150	6,260	5,600	5,900	68,100	1,180
2014-01-29	6,620	6,730	6,150	6,340	41,800	1,268
2014-01-28	6,580	7,060	6,300	6,420	64,100	1,284
2014-01-27	6,470	6,890	6,250	6,370	62,000	1,274
2014-01-24	6,540	7,190	6,530	6,770	117,100	1,354
2014-01-23	7,230	7,300	6,500	6,600	169,500	1,320
2014-01-22	8,100	8,100	7,200	7,350	210,700	1,470
2014-01-21	9,060	9,140	7,500	8,110	165,100	1,622
2014-01-20	7,600	8,700	7,240	8,700	179,500	1,740
2014-01-17	7,800	8,360	6,830	7,200	199,100	1,440
2014-01-16	6,780	7,380	6,590	7,380	128,200	1,476
2014-01-15	6,380	6,580	5,880	6,380	135,900	1,276
2014-01-14	5,110	5,970	4,910	5,680	92,100	1,136
2014-01-10	5,470	6,110	5,140	5,300	218,500	1,060
2014-01-09	5,010	5,350	4,950	5,110	58,300	1,022
2014-01-08	4,835	5,060	4,750	4,980	33,600	996
2014-01-07	4,800	4,910	4,510	4,625	23,600	925
2014-01-06	5,100	5,240	4,715	4,730	50,600	946

分割・併合履歴： [2014-03-27]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3187 (株)ミラタップ の時系列データ [2014年度]

3187 (株)ミラタップの時系列データ [2014年度]