3187 (株)ミラタップ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 424 | 437 | 417 | 432 | 47,900 | 432 |
| 2015-12-29 | 420 | 432 | 417 | 429 | 48,800 | 429 |
| 2015-12-28 | 415 | 435 | 410 | 432 | 96,900 | 432 |
| 2015-12-25 | 416 | 425 | 394 | 396 | 156,400 | 396 |
| 2015-12-24 | 442 | 445 | 402 | 411 | 109,000 | 411 |
| 2015-12-22 | 426 | 442 | 425 | 435 | 50,100 | 435 |
| 2015-12-21 | 449 | 450 | 420 | 432 | 159,300 | 432 |
| 2015-12-18 | 474 | 477 | 448 | 449 | 183,500 | 449 |
| 2015-12-17 | 480 | 488 | 467 | 479 | 88,800 | 479 |
| 2015-12-16 | 501 | 502 | 468 | 477 | 170,700 | 477 |
| 2015-12-15 | 514 | 514 | 490 | 496 | 175,300 | 496 |
| 2015-12-14 | 493 | 511 | 490 | 504 | 74,000 | 504 |
| 2015-12-11 | 518 | 518 | 500 | 509 | 90,900 | 509 |
| 2015-12-10 | 518 | 528 | 505 | 520 | 151,200 | 520 |
| 2015-12-09 | 502 | 537 | 502 | 537 | 324,900 | 537 |
| 2015-12-08 | 526 | 528 | 500 | 510 | 141,800 | 510 |
| 2015-12-07 | 533 | 540 | 517 | 526 | 195,200 | 526 |
| 2015-12-04 | 519 | 542 | 507 | 537 | 359,400 | 537 |
| 2015-12-03 | 488 | 529 | 484 | 519 | 388,200 | 519 |
| 2015-12-02 | 511 | 518 | 483 | 488 | 352,700 | 488 |
| 2015-12-01 | 511 | 530 | 508 | 520 | 347,500 | 520 |
| 2015-11-30 | 518 | 538 | 501 | 503 | 424,600 | 503 |
| 2015-11-27 | 539 | 564 | 531 | 539 | 556,900 | 539 |
| 2015-11-26 | 514 | 578 | 513 | 548 | 1,420,900 | 548 |
| 2015-11-25 | 489 | 520 | 474 | 520 | 976,300 | 520 |
| 2015-11-24 | 448 | 507 | 442 | 505 | 1,329,800 | 505 |
| 2015-11-20 | 388 | 434 | 382 | 428 | 760,200 | 428 |
| 2015-11-19 | 375 | 394 | 375 | 391 | 244,000 | 391 |
| 2015-11-18 | 365 | 382 | 361 | 374 | 214,700 | 374 |
| 2015-11-17 | 389 | 399 | 361 | 364 | 508,400 | 364 |
| 2015-11-16 | 359 | 381 | 353 | 379 | 505,600 | 379 |
| 2015-11-13 | 345 | 346 | 343 | 343 | 76,000 | 343 |
| 2015-11-12 | 344 | 346 | 342 | 342 | 52,300 | 342 |
| 2015-11-11 | 344 | 346 | 342 | 343 | 110,500 | 343 |
| 2015-11-10 | 345 | 346 | 343 | 344 | 55,600 | 344 |
| 2015-11-09 | 354 | 356 | 343 | 346 | 130,900 | 346 |
| 2015-11-06 | 355 | 355 | 350 | 352 | 71,400 | 352 |
| 2015-11-05 | 362 | 368 | 346 | 354 | 148,000 | 354 |
| 2015-11-04 | 377 | 378 | 361 | 364 | 90,800 | 364 |
| 2015-11-02 | 377 | 377 | 372 | 376 | 98,700 | 376 |
| 2015-10-30 | 380 | 382 | 365 | 373 | 128,300 | 373 |
| 2015-10-29 | 380 | 394 | 379 | 381 | 103,500 | 381 |
| 2015-10-28 | 381 | 390 | 377 | 381 | 81,600 | 381 |
| 2015-10-27 | 380 | 395 | 371 | 378 | 124,400 | 378 |
| 2015-10-26 | 354 | 383 | 354 | 379 | 182,900 | 379 |
| 2015-10-23 | 356 | 358 | 349 | 354 | 85,400 | 354 |
| 2015-10-22 | 343 | 351 | 341 | 351 | 73,500 | 351 |
| 2015-10-21 | 348 | 351 | 344 | 345 | 58,000 | 345 |
| 2015-10-20 | 354 | 359 | 348 | 348 | 53,400 | 348 |
| 2015-10-19 | 364 | 364 | 354 | 354 | 36,900 | 354 |
| 2015-10-16 | 366 | 367 | 355 | 359 | 79,700 | 359 |
| 2015-10-15 | 366 | 368 | 358 | 363 | 59,600 | 363 |
| 2015-10-14 | 383 | 383 | 370 | 370 | 58,100 | 370 |
| 2015-10-13 | 388 | 395 | 381 | 381 | 86,100 | 381 |
| 2015-10-09 | 378 | 397 | 376 | 393 | 112,500 | 393 |
| 2015-10-08 | 373 | 384 | 370 | 378 | 42,400 | 378 |
| 2015-10-07 | 370 | 382 | 352 | 376 | 115,900 | 376 |
| 2015-10-06 | 380 | 385 | 365 | 372 | 123,600 | 372 |
| 2015-10-05 | 346 | 385 | 341 | 372 | 217,600 | 372 |
| 2015-10-02 | 347 | 349 | 339 | 342 | 66,500 | 342 |
| 2015-10-01 | 345 | 353 | 345 | 353 | 45,900 | 353 |
| 2015-09-30 | 349 | 351 | 343 | 343 | 42,100 | 343 |
| 2015-09-29 | 354 | 358 | 342 | 347 | 65,300 | 347 |
| 2015-09-28 | 363 | 365 | 354 | 359 | 67,400 | 359 |
| 2015-09-25 | 355 | 363 | 345 | 359 | 74,500 | 359 |
| 2015-09-24 | 373 | 377 | 350 | 353 | 139,800 | 353 |
| 2015-09-18 | 384 | 387 | 378 | 381 | 50,400 | 381 |
| 2015-09-17 | 384 | 399 | 384 | 388 | 36,800 | 388 |
| 2015-09-16 | 392 | 394 | 381 | 382 | 36,500 | 382 |
| 2015-09-15 | 391 | 401 | 390 | 390 | 49,900 | 390 |
| 2015-09-14 | 409 | 414 | 390 | 393 | 134,700 | 393 |
| 2015-09-11 | 390 | 415 | 383 | 401 | 277,100 | 401 |
| 2015-09-10 | 402 | 403 | 360 | 361 | 137,400 | 361 |
| 2015-09-09 | 410 | 416 | 402 | 406 | 58,400 | 406 |
| 2015-09-08 | 410 | 434 | 400 | 400 | 50,200 | 400 |
| 2015-09-07 | 403 | 430 | 383 | 418 | 83,500 | 418 |
| 2015-09-04 | 457 | 457 | 381 | 400 | 90,500 | 400 |
| 2015-09-03 | 440 | 461 | 439 | 439 | 44,900 | 439 |
| 2015-09-02 | 421 | 460 | 415 | 436 | 77,900 | 436 |
| 2015-09-01 | 466 | 467 | 442 | 442 | 72,300 | 442 |
| 2015-08-31 | 476 | 483 | 465 | 477 | 53,500 | 477 |
| 2015-08-28 | 472 | 496 | 472 | 476 | 89,900 | 476 |
| 2015-08-27 | 470 | 471 | 455 | 460 | 84,500 | 460 |
| 2015-08-26 | 464 | 464 | 425 | 450 | 85,900 | 450 |
| 2015-08-25 | 448 | 478 | 414 | 424 | 146,500 | 424 |
| 2015-08-24 | 515 | 519 | 432 | 450 | 199,200 | 450 |
| 2015-08-21 | 566 | 566 | 528 | 532 | 115,400 | 532 |
| 2015-08-20 | 578 | 585 | 568 | 568 | 58,800 | 568 |
| 2015-08-19 | 567 | 596 | 562 | 574 | 244,300 | 574 |
| 2015-08-18 | 581 | 584 | 566 | 567 | 142,000 | 567 |
| 2015-08-17 | 602 | 607 | 575 | 580 | 90,000 | 580 |
| 2015-08-14 | 602 | 612 | 593 | 609 | 46,600 | 609 |
| 2015-08-13 | 600 | 602 | 585 | 594 | 77,500 | 594 |
| 2015-08-12 | 642 | 662 | 588 | 592 | 422,300 | 592 |
| 2015-08-11 | 670 | 694 | 670 | 682 | 66,400 | 682 |
| 2015-08-10 | 676 | 698 | 664 | 664 | 79,700 | 664 |
| 2015-08-07 | 688 | 697 | 670 | 676 | 51,500 | 676 |
| 2015-08-06 | 698 | 705 | 684 | 701 | 39,200 | 701 |
| 2015-08-05 | 704 | 714 | 691 | 709 | 39,400 | 709 |
| 2015-08-04 | 710 | 712 | 688 | 704 | 68,900 | 704 |
| 2015-08-03 | 731 | 732 | 703 | 703 | 29,900 | 703 |
| 2015-07-31 | 701 | 716 | 700 | 716 | 35,400 | 716 |
| 2015-07-30 | 702 | 711 | 700 | 700 | 20,300 | 700 |
| 2015-07-29 | 710 | 727 | 710 | 710 | 47,000 | 710 |
| 2015-07-28 | 714 | 725 | 681 | 720 | 69,200 | 720 |
| 2015-07-27 | 720 | 723 | 701 | 701 | 42,400 | 701 |
| 2015-07-24 | 735 | 738 | 730 | 735 | 26,600 | 735 |
| 2015-07-23 | 731 | 738 | 730 | 731 | 61,500 | 731 |
| 2015-07-22 | 742 | 755 | 740 | 742 | 41,400 | 742 |
| 2015-07-21 | 742 | 766 | 741 | 747 | 39,100 | 747 |
| 2015-07-17 | 750 | 753 | 731 | 744 | 34,300 | 744 |
| 2015-07-16 | 759 | 761 | 730 | 748 | 38,300 | 748 |
| 2015-07-15 | 770 | 775 | 747 | 759 | 58,700 | 759 |
| 2015-07-14 | 751 | 778 | 751 | 760 | 94,200 | 760 |
| 2015-07-13 | 775 | 788 | 744 | 755 | 102,200 | 755 |
| 2015-07-10 | 757 | 782 | 753 | 760 | 81,600 | 760 |
| 2015-07-09 | 702 | 767 | 677 | 756 | 186,900 | 756 |
| 2015-07-08 | 779 | 790 | 731 | 759 | 166,700 | 759 |
| 2015-07-07 | 742 | 802 | 742 | 799 | 184,000 | 799 |
| 2015-07-06 | 720 | 753 | 718 | 738 | 107,000 | 738 |
| 2015-07-03 | 707 | 742 | 707 | 735 | 118,100 | 735 |
| 2015-07-02 | 692 | 722 | 690 | 722 | 108,300 | 722 |
| 2015-07-01 | 694 | 694 | 673 | 694 | 38,300 | 694 |
| 2015-06-30 | 660 | 690 | 660 | 690 | 66,600 | 690 |
| 2015-06-29 | 660 | 677 | 646 | 660 | 65,400 | 660 |
| 2015-06-26 | 692 | 692 | 678 | 680 | 32,700 | 680 |
| 2015-06-25 | 696 | 696 | 670 | 680 | 40,000 | 680 |
| 2015-06-24 | 684 | 697 | 684 | 687 | 37,600 | 687 |
| 2015-06-23 | 709 | 712 | 677 | 694 | 70,500 | 694 |
| 2015-06-22 | 683 | 711 | 673 | 703 | 150,600 | 703 |
| 2015-06-19 | 635 | 688 | 635 | 688 | 263,400 | 688 |
| 2015-06-18 | 635 | 637 | 619 | 631 | 68,200 | 631 |
| 2015-06-17 | 640 | 640 | 625 | 631 | 56,300 | 631 |
| 2015-06-16 | 630 | 642 | 630 | 642 | 74,800 | 642 |
| 2015-06-15 | 621 | 638 | 618 | 637 | 105,100 | 637 |
| 2015-06-12 | 633 | 635 | 620 | 630 | 93,800 | 630 |
| 2015-06-11 | 633 | 645 | 630 | 633 | 104,000 | 633 |
| 2015-06-10 | 626 | 642 | 625 | 637 | 126,900 | 637 |
| 2015-06-09 | 599 | 638 | 599 | 632 | 210,700 | 632 |
| 2015-06-08 | 582 | 603 | 580 | 603 | 92,000 | 603 |
| 2015-06-05 | 577 | 580 | 572 | 580 | 34,600 | 580 |
| 2015-06-04 | 579 | 586 | 573 | 581 | 120,900 | 581 |
| 2015-06-03 | 588 | 596 | 565 | 570 | 219,100 | 570 |
| 2015-06-02 | 594 | 599 | 549 | 580 | 526,800 | 580 |
| 2015-06-01 | 640 | 640 | 595 | 606 | 116,400 | 606 |
| 2015-05-29 | 631 | 642 | 620 | 642 | 44,800 | 642 |
| 2015-05-28 | 646 | 660 | 607 | 630 | 95,200 | 630 |
| 2015-05-27 | 656 | 656 | 649 | 651 | 25,900 | 651 |
| 2015-05-26 | 660 | 661 | 649 | 657 | 28,900 | 657 |
| 2015-05-25 | 663 | 663 | 650 | 658 | 31,700 | 658 |
| 2015-05-22 | 665 | 665 | 647 | 659 | 74,100 | 659 |
| 2015-05-21 | 664 | 665 | 657 | 662 | 31,400 | 662 |
| 2015-05-20 | 640 | 663 | 640 | 654 | 50,800 | 654 |
| 2015-05-19 | 630 | 647 | 630 | 640 | 20,200 | 640 |
| 2015-05-18 | 621 | 645 | 614 | 635 | 52,900 | 635 |
| 2015-05-15 | 641 | 662 | 626 | 628 | 160,600 | 628 |
| 2015-05-14 | 687 | 687 | 647 | 650 | 114,000 | 650 |
| 2015-05-13 | 688 | 693 | 670 | 678 | 103,300 | 678 |
| 2015-05-12 | 679 | 689 | 671 | 688 | 94,500 | 688 |
| 2015-05-11 | 685 | 697 | 674 | 680 | 59,100 | 680 |
| 2015-05-08 | 678 | 678 | 665 | 675 | 20,800 | 675 |
| 2015-05-07 | 656 | 678 | 656 | 677 | 26,600 | 677 |
| 2015-05-01 | 678 | 682 | 658 | 664 | 59,800 | 664 |
| 2015-04-30 | 663 | 675 | 658 | 669 | 45,200 | 669 |
| 2015-04-28 | 679 | 684 | 657 | 663 | 126,600 | 663 |
| 2015-04-27 | 705 | 706 | 679 | 689 | 109,300 | 689 |
| 2015-04-24 | 723 | 725 | 681 | 699 | 152,200 | 699 |
| 2015-04-23 | 705 | 724 | 685 | 720 | 141,400 | 720 |
| 2015-04-22 | 698 | 706 | 681 | 700 | 94,300 | 700 |
| 2015-04-21 | 690 | 707 | 689 | 699 | 65,600 | 699 |
| 2015-04-20 | 678 | 712 | 664 | 703 | 92,100 | 703 |
| 2015-04-17 | 675 | 724 | 675 | 698 | 104,300 | 698 |
| 2015-04-16 | 705 | 707 | 670 | 680 | 170,000 | 680 |
| 2015-04-15 | 721 | 742 | 705 | 710 | 165,500 | 710 |
| 2015-04-14 | 743 | 759 | 714 | 743 | 183,900 | 743 |
| 2015-04-13 | 733 | 765 | 713 | 748 | 374,500 | 748 |
| 2015-04-10 | 676 | 702 | 670 | 695 | 254,600 | 695 |
| 2015-04-09 | 644 | 685 | 640 | 670 | 337,400 | 670 |
| 2015-04-08 | 610 | 646 | 606 | 639 | 302,500 | 639 |
| 2015-04-07 | 598 | 613 | 596 | 607 | 156,900 | 607 |
| 2015-04-06 | 605 | 610 | 588 | 597 | 147,900 | 597 |
| 2015-04-03 | 613 | 619 | 600 | 605 | 242,100 | 605 |
| 2015-04-02 | 589 | 596 | 585 | 590 | 133,500 | 590 |
| 2015-04-01 | 591 | 594 | 575 | 585 | 120,700 | 585 |
| 2015-03-31 | 613 | 613 | 592 | 596 | 194,600 | 596 |
| 2015-03-30 | 602 | 620 | 594 | 616 | 66,800 | 616 |
| 2015-03-27 | 607 | 639 | 602 | 609 | 99,600 | 609 |
| 2015-03-26 | 618 | 622 | 610 | 617 | 91,200 | 617 |
| 2015-03-25 | 630 | 635 | 620 | 620 | 158,800 | 620 |
| 2015-03-24 | 630 | 639 | 625 | 635 | 84,100 | 635 |
| 2015-03-23 | 642 | 643 | 622 | 635 | 91,100 | 635 |
| 2015-03-20 | 611 | 642 | 610 | 642 | 133,400 | 642 |
| 2015-03-19 | 601 | 609 | 592 | 607 | 71,200 | 607 |
| 2015-03-18 | 602 | 603 | 594 | 597 | 76,400 | 597 |
| 2015-03-17 | 600 | 605 | 598 | 605 | 161,400 | 605 |
| 2015-03-16 | 610 | 613 | 590 | 597 | 136,100 | 597 |
| 2015-03-13 | 580 | 602 | 573 | 595 | 164,100 | 595 |
| 2015-03-12 | 561 | 566 | 548 | 564 | 127,900 | 564 |
| 2015-03-11 | 558 | 558 | 535 | 541 | 311,900 | 541 |
| 2015-03-10 | 580 | 580 | 556 | 558 | 115,200 | 558 |
| 2015-03-09 | 603 | 605 | 583 | 584 | 134,200 | 584 |
| 2015-03-06 | 628 | 628 | 600 | 603 | 170,600 | 603 |
| 2015-03-05 | 628 | 635 | 618 | 620 | 52,000 | 620 |
| 2015-03-04 | 626 | 634 | 623 | 632 | 18,200 | 632 |
| 2015-03-03 | 637 | 645 | 620 | 624 | 60,400 | 624 |
| 2015-03-02 | 625 | 641 | 618 | 637 | 63,900 | 637 |
| 2015-02-27 | 633 | 638 | 622 | 625 | 63,400 | 625 |
| 2015-02-26 | 641 | 641 | 631 | 637 | 30,100 | 637 |
| 2015-02-25 | 640 | 646 | 630 | 641 | 29,300 | 641 |
| 2015-02-24 | 648 | 648 | 635 | 646 | 30,000 | 646 |
| 2015-02-23 | 649 | 650 | 636 | 645 | 31,300 | 645 |
| 2015-02-20 | 633 | 645 | 628 | 645 | 61,500 | 645 |
| 2015-02-19 | 641 | 652 | 622 | 623 | 212,600 | 623 |
| 2015-02-18 | 663 | 663 | 633 | 651 | 189,700 | 651 |
| 2015-02-17 | 662 | 670 | 658 | 663 | 52,300 | 663 |
| 2015-02-16 | 653 | 670 | 644 | 662 | 181,000 | 662 |
| 2015-02-13 | 741 | 745 | 735 | 738 | 30,300 | 738 |
| 2015-02-12 | 737 | 740 | 727 | 734 | 19,200 | 734 |
| 2015-02-10 | 720 | 735 | 720 | 730 | 21,100 | 730 |
| 2015-02-09 | 720 | 729 | 710 | 720 | 17,100 | 720 |
| 2015-02-06 | 709 | 721 | 703 | 705 | 17,500 | 705 |
| 2015-02-05 | 700 | 716 | 696 | 709 | 26,800 | 709 |
| 2015-02-04 | 703 | 705 | 697 | 701 | 28,000 | 701 |
| 2015-02-03 | 707 | 707 | 701 | 704 | 21,300 | 704 |
| 2015-02-02 | 703 | 710 | 701 | 705 | 24,200 | 705 |
| 2015-01-30 | 708 | 713 | 705 | 705 | 46,100 | 705 |
| 2015-01-29 | 716 | 716 | 704 | 705 | 43,200 | 705 |
| 2015-01-28 | 722 | 722 | 712 | 720 | 35,200 | 720 |
| 2015-01-27 | 717 | 724 | 713 | 716 | 27,900 | 716 |
| 2015-01-26 | 730 | 734 | 719 | 719 | 20,600 | 719 |
| 2015-01-23 | 744 | 750 | 734 | 734 | 23,300 | 734 |
| 2015-01-22 | 746 | 758 | 733 | 755 | 18,700 | 755 |
| 2015-01-21 | 759 | 759 | 747 | 758 | 19,800 | 758 |
| 2015-01-20 | 747 | 759 | 747 | 758 | 29,900 | 758 |
| 2015-01-19 | 729 | 746 | 710 | 745 | 39,200 | 745 |
| 2015-01-16 | 721 | 725 | 689 | 705 | 67,700 | 705 |
| 2015-01-15 | 735 | 743 | 721 | 725 | 59,500 | 725 |
| 2015-01-14 | 758 | 764 | 749 | 749 | 38,200 | 749 |
| 2015-01-13 | 755 | 778 | 752 | 763 | 49,300 | 763 |
| 2015-01-09 | 776 | 780 | 763 | 763 | 52,000 | 763 |
| 2015-01-08 | 797 | 797 | 774 | 788 | 33,300 | 788 |
| 2015-01-07 | 775 | 790 | 762 | 774 | 29,300 | 774 |
| 2015-01-06 | 797 | 797 | 770 | 775 | 28,300 | 775 |
| 2015-01-05 | 791 | 801 | 790 | 799 | 30,600 | 799 |
分割・併合履歴 ： [2014-03-27]1株→5株
