3187 (株)ミラタップの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	406	406	398	399	66,900	399
2016-12-29	411	411	399	402	73,200	402
2016-12-28	408	412	405	411	38,500	411
2016-12-27	405	408	400	408	56,300	408
2016-12-26	401	404	400	404	44,700	404
2016-12-22	405	405	392	403	115,400	403
2016-12-21	408	409	404	405	37,200	405
2016-12-20	404	410	402	408	77,000	408
2016-12-19	402	405	402	402	27,600	402
2016-12-16	405	406	399	399	55,900	399
2016-12-15	412	413	401	405	86,000	405
2016-12-14	413	415	409	409	29,600	409
2016-12-13	420	431	404	410	188,900	410
2016-12-12	418	418	411	416	63,900	416
2016-12-09	413	415	408	410	39,600	410
2016-12-08	414	417	403	413	95,400	413
2016-12-07	405	413	403	411	68,400	411
2016-12-06	404	404	399	403	26,700	403
2016-12-05	401	405	398	402	29,100	402
2016-12-02	398	403	394	399	52,400	399
2016-12-01	400	405	393	399	109,400	399
2016-11-30	409	411	394	401	131,000	401
2016-11-29	405	415	404	414	46,000	414
2016-11-28	406	410	396	408	158,500	408
2016-11-25	408	413	405	406	57,200	406
2016-11-24	409	413	405	407	40,800	407
2016-11-22	414	414	402	406	89,900	406
2016-11-21	420	420	411	411	31,800	411
2016-11-18	421	424	410	412	61,700	412
2016-11-17	420	428	411	424	47,100	424
2016-11-16	418	430	411	414	61,100	414
2016-11-15	448	448	417	422	89,300	422
2016-11-14	458	459	442	457	14,500	457
2016-11-11	466	466	446	457	23,200	457
2016-11-10	466	474	450	463	33,500	463
2016-11-09	459	459	419	442	71,600	442
2016-11-08	443	473	441	464	143,000	464
2016-11-07	445	445	432	443	36,100	443
2016-11-04	452	453	435	445	38,600	445
2016-11-02	450	457	432	456	65,500	456
2016-11-01	443	455	443	451	25,400	451
2016-10-31	442	448	442	446	28,400	446
2016-10-28	450	453	440	449	17,800	449
2016-10-27	454	454	443	450	18,500	450
2016-10-26	457	460	449	455	25,000	455
2016-10-25	437	469	433	459	114,900	459
2016-10-24	448	448	438	440	24,800	440
2016-10-21	426	444	420	442	91,400	442
2016-10-20	418	429	414	428	25,100	428
2016-10-19	422	426	412	418	27,600	418
2016-10-17	426	428	419	423	15,600	423
2016-10-13	426	434	422	429	45,800	429
2016-10-12	419	434	418	426	74,700	426
2016-10-11	415	427	410	422	138,700	422
2016-10-07	395	414	394	407	74,200	407
2016-10-06	392	399	385	392	50,700	392
2016-10-05	388	391	387	390	14,500	390
2016-10-04	389	390	375	385	67,100	385
2016-10-03	392	392	383	389	18,500	389
2016-09-30	388	394	383	389	40,600	389
2016-09-29	377	394	376	391	52,600	391
2016-09-28	372	381	372	377	20,200	377
2016-09-27	371	376	370	373	14,300	373
2016-09-26	376	376	369	375	18,200	375
2016-09-23	375	377	370	370	18,500	370
2016-09-21	370	375	366	375	8,000	375
2016-09-20	362	367	361	366	22,500	366
2016-09-16	363	369	362	363	5,900	363
2016-09-15	366	366	363	363	16,100	363
2016-09-14	372	377	365	367	18,700	367
2016-09-13	369	376	368	372	23,900	372
2016-09-12	374	374	368	370	30,900	370
2016-09-09	373	377	368	376	32,200	376
2016-09-08	369	375	363	373	58,100	373
2016-09-07	353	364	353	360	48,900	360
2016-09-06	366	366	350	355	103,600	355
2016-09-05	355	365	355	364	44,800	364
2016-09-02	350	357	348	351	33,400	351
2016-09-01	362	363	349	355	34,500	355
2016-08-31	346	364	345	354	105,400	354
2016-08-30	350	350	340	346	37,200	346
2016-08-29	348	353	338	339	206,700	339
2016-08-26	350	359	346	349	65,700	349
2016-08-25	350	359	347	350	112,800	350
2016-08-24	350	351	343	349	157,100	349
2016-08-23	366	368	351	353	47,900	353
2016-08-22	370	370	365	366	14,800	366
2016-08-19	363	370	363	367	36,000	367
2016-08-18	355	378	346	378	67,200	378
2016-08-17	371	373	355	360	50,200	360
2016-08-16	372	374	371	371	11,600	371
2016-08-15	372	380	370	375	19,000	375
2016-08-12	375	379	368	372	43,500	372
2016-08-10	368	380	352	377	153,000	377
2016-08-09	400	400	398	400	35,700	400
2016-08-08	395	400	395	395	25,600	395
2016-08-05	400	400	398	400	28,100	400
2016-08-04	395	400	395	400	29,200	400
2016-08-03	400	400	395	395	29,800	395
2016-08-02	402	412	400	404	31,400	404
2016-08-01	407	407	397	400	115,000	400
2016-07-29	421	425	403	406	87,100	406
2016-07-28	432	439	421	421	20,600	421
2016-07-27	436	443	430	432	22,700	432
2016-07-26	437	450	434	436	56,900	436
2016-07-25	428	436	418	435	49,000	435
2016-07-22	420	424	412	412	64,900	412
2016-07-21	429	433	428	428	13,400	428
2016-07-20	411	425	411	425	19,600	425
2016-07-19	413	420	411	414	24,100	414
2016-07-15	416	416	404	405	41,200	405
2016-07-14	422	423	408	414	70,100	414
2016-07-13	422	438	419	422	38,000	422
2016-07-12	415	424	414	414	58,800	414
2016-07-11	416	421	407	409	71,600	409
2016-07-08	428	437	407	408	49,100	408
2016-07-07	431	440	428	428	9,900	428
2016-07-06	441	446	426	429	42,300	429
2016-07-05	449	451	446	447	37,400	447
2016-07-04	450	451	446	446	24,900	446
2016-07-01	451	452	441	447	27,700	447
2016-06-30	450	452	443	449	34,500	449
2016-06-29	449	451	445	450	30,200	450
2016-06-28	430	443	426	440	20,800	440
2016-06-27	419	439	419	430	27,700	430
2016-06-24	460	465	413	414	98,600	414
2016-06-23	456	476	445	456	107,300	456
2016-06-22	473	478	462	464	43,800	464
2016-06-21	474	481	471	473	36,000	473
2016-06-20	472	474	457	473	11,700	473
2016-06-17	469	474	451	451	31,200	451
2016-06-16	474	474	445	469	38,600	469
2016-06-15	470	478	463	474	22,000	474
2016-06-14	458	474	431	472	60,000	472
2016-06-13	472	473	458	458	30,100	458
2016-06-10	472	480	472	474	35,800	474
2016-06-09	476	478	471	472	19,300	472
2016-06-08	475	477	469	476	19,600	476
2016-06-07	483	487	471	472	56,400	472
2016-06-06	496	498	484	491	15,400	491
2016-06-03	488	503	488	499	30,400	499
2016-06-02	495	501	483	486	37,100	486
2016-06-01	480	501	480	499	76,200	499
2016-05-31	498	502	480	488	106,400	488
2016-05-30	490	491	476	485	148,300	485
2016-05-27	496	501	496	498	18,600	498
2016-05-26	491	503	490	496	70,800	496
2016-05-25	493	506	493	498	50,100	498
2016-05-24	511	511	487	497	64,800	497
2016-05-23	506	517	506	513	33,600	513
2016-05-20	505	509	499	508	48,900	508
2016-05-19	483	505	475	497	81,700	497
2016-05-18	518	522	478	491	152,400	491
2016-05-17	506	524	506	518	108,800	518
2016-05-16	526	545	501	503	361,600	503
2016-05-13	611	619	578	596	90,000	596
2016-05-12	620	628	615	621	121,100	621
2016-05-11	614	630	613	618	208,100	618
2016-05-10	587	607	581	606	167,200	606
2016-05-09	586	588	579	583	44,000	583
2016-05-06	570	588	561	587	78,000	587
2016-05-02	544	575	543	575	122,600	575
2016-04-28	569	569	512	560	168,200	560
2016-04-27	567	580	557	573	90,900	573
2016-04-26	591	591	550	575	199,300	575
2016-04-25	576	592	576	591	95,500	591
2016-04-22	583	589	565	586	123,900	586
2016-04-21	578	588	574	584	181,400	584
2016-04-20	542	578	538	573	183,100	573
2016-04-19	530	559	530	548	175,700	548
2016-04-18	522	544	514	525	189,900	525
2016-04-15	484	545	484	535	262,000	535
2016-04-14	482	495	482	494	96,100	494
2016-04-13	486	490	472	484	99,800	484
2016-04-12	461	488	460	483	187,700	483
2016-04-11	451	463	450	460	75,600	460
2016-04-08	438	459	438	456	162,900	456
2016-04-07	426	440	417	438	80,700	438
2016-04-06	405	429	400	426	70,800	426
2016-04-05	420	420	401	407	65,300	407
2016-04-04	415	429	413	419	49,500	419
2016-04-01	435	438	408	416	95,300	416
2016-03-31	441	445	435	435	50,800	435
2016-03-30	435	448	431	440	71,100	440
2016-03-29	450	454	436	438	384,100	438
2016-03-28	452	464	446	459	970,800	459
2016-03-25	442	459	442	453	360,900	453
2016-03-24	436	446	428	442	209,900	442
2016-03-23	442	447	432	433	92,000	433
2016-03-22	445	456	441	444	96,800	444
2016-03-18	446	446	430	441	104,700	441
2016-03-17	457	460	440	450	95,800	450
2016-03-16	460	460	451	457	61,300	457
2016-03-15	465	469	456	461	61,100	461
2016-03-14	482	485	460	462	126,500	462
2016-03-11	468	482	465	478	119,300	478
2016-03-10	460	474	454	470	105,000	470
2016-03-09	450	460	446	455	85,900	455
2016-03-08	470	470	446	458	148,100	458
2016-03-07	475	475	463	473	149,300	473
2016-03-04	472	478	461	472	479,100	472
2016-03-03	472	505	466	483	1,798,200	483
2016-03-02	440	440	418	440	437,100	440
2016-03-01	364	366	359	360	33,000	360
2016-02-29	372	374	364	364	48,500	364
2016-02-26	385	386	363	367	39,900	367
2016-02-25	385	386	369	382	44,500	382
2016-02-24	369	383	366	383	40,600	383
2016-02-23	370	378	363	373	73,600	373
2016-02-22	347	367	347	357	62,500	357
2016-02-19	350	354	335	339	67,200	339
2016-02-18	351	358	342	348	74,400	348
2016-02-17	340	352	335	349	70,000	349
2016-02-16	344	357	338	350	74,900	350
2016-02-15	335	349	332	341	65,100	341
2016-02-12	328	355	315	319	114,600	319
2016-02-10	370	373	340	343	64,900	343
2016-02-09	395	395	362	362	65,800	362
2016-02-08	388	412	381	403	40,800	403
2016-02-05	423	432	388	402	79,100	402
2016-02-04	435	454	421	426	275,800	426
2016-02-03	431	455	420	447	85,000	447
2016-02-02	431	450	431	438	142,800	438
2016-02-01	431	472	424	431	462,500	431
2016-01-29	380	439	375	439	149,300	439
2016-01-28	382	390	378	380	39,900	380
2016-01-27	385	404	385	387	25,200	387
2016-01-26	384	404	379	392	97,200	392
2016-01-25	368	383	360	381	56,900	381
2016-01-22	348	356	339	354	42,700	354
2016-01-21	339	362	329	333	100,600	333
2016-01-20	368	379	343	347	60,200	347
2016-01-19	367	388	365	372	36,900	372
2016-01-18	361	364	351	358	84,100	358
2016-01-15	394	396	374	377	59,900	377
2016-01-14	403	404	382	387	48,100	387
2016-01-13	419	419	406	406	21,200	406
2016-01-12	405	407	383	403	76,500	403
2016-01-08	401	416	393	405	60,800	405
2016-01-07	430	430	389	396	77,000	396
2016-01-06	426	445	420	422	65,700	422
2016-01-05	425	429	404	429	50,300	429
2016-01-04	434	441	425	430	51,600	430

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 [2016年度]

3187 (株)ミラタップの時系列データ [2016年度]