3187 (株)ミラタップ の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 227 | 230 | 223 | 225 | 50,000 | 225 |
2018-12-27 | 235 | 237 | 217 | 237 | 85,600 | 237 |
2018-12-26 | 227 | 228 | 212 | 217 | 74,100 | 217 |
2018-12-25 | 225 | 243 | 202 | 211 | 162,200 | 211 |
2018-12-21 | 253 | 254 | 227 | 252 | 155,500 | 252 |
2018-12-20 | 260 | 263 | 250 | 258 | 59,200 | 258 |
2018-12-19 | 270 | 276 | 268 | 268 | 21,800 | 268 |
2018-12-18 | 270 | 276 | 259 | 274 | 132,500 | 274 |
2018-12-17 | 293 | 295 | 283 | 283 | 28,700 | 283 |
2018-12-14 | 312 | 312 | 294 | 295 | 39,400 | 295 |
2018-12-13 | 307 | 308 | 300 | 307 | 24,500 | 307 |
2018-12-12 | 295 | 303 | 295 | 299 | 29,200 | 299 |
2018-12-11 | 297 | 305 | 295 | 295 | 33,200 | 295 |
2018-12-10 | 302 | 307 | 293 | 295 | 33,700 | 295 |
2018-12-07 | 310 | 312 | 300 | 310 | 39,400 | 310 |
2018-12-06 | 312 | 314 | 308 | 312 | 16,500 | 312 |
2018-12-05 | 312 | 317 | 308 | 315 | 51,000 | 315 |
2018-12-04 | 310 | 317 | 309 | 314 | 79,400 | 314 |
2018-12-03 | 306 | 313 | 306 | 310 | 23,900 | 310 |
2018-11-30 | 296 | 318 | 296 | 307 | 68,500 | 307 |
2018-11-29 | 297 | 302 | 295 | 298 | 47,000 | 298 |
2018-11-28 | 301 | 302 | 293 | 293 | 51,500 | 293 |
2018-11-27 | 292 | 303 | 292 | 303 | 280,000 | 303 |
2018-11-26 | 290 | 292 | 289 | 292 | 14,500 | 292 |
2018-11-22 | 298 | 298 | 286 | 291 | 19,100 | 291 |
2018-11-21 | 295 | 301 | 293 | 295 | 9,200 | 295 |
2018-11-20 | 288 | 303 | 288 | 300 | 32,900 | 300 |
2018-11-19 | 285 | 292 | 285 | 291 | 20,700 | 291 |
2018-11-16 | 295 | 295 | 285 | 286 | 9,300 | 286 |
2018-11-15 | 295 | 311 | 280 | 295 | 157,700 | 295 |
2018-11-14 | 298 | 305 | 297 | 300 | 23,500 | 300 |
2018-11-13 | 300 | 303 | 293 | 303 | 34,500 | 303 |
2018-11-12 | 309 | 309 | 303 | 303 | 9,300 | 303 |
2018-11-09 | 313 | 314 | 302 | 309 | 18,600 | 309 |
2018-11-08 | 312 | 318 | 311 | 316 | 17,100 | 316 |
2018-11-07 | 305 | 313 | 304 | 310 | 20,600 | 310 |
2018-11-06 | 311 | 311 | 305 | 305 | 14,200 | 305 |
2018-11-05 | 310 | 316 | 307 | 314 | 13,600 | 314 |
2018-11-02 | 300 | 309 | 299 | 309 | 11,300 | 309 |
2018-11-01 | 302 | 304 | 297 | 300 | 10,000 | 300 |
2018-10-31 | 294 | 307 | 294 | 303 | 29,000 | 303 |
2018-10-30 | 283 | 302 | 283 | 293 | 111,000 | 293 |
2018-10-29 | 299 | 309 | 287 | 289 | 51,700 | 289 |
2018-10-26 | 322 | 322 | 295 | 306 | 90,500 | 306 |
2018-10-25 | 310 | 325 | 305 | 318 | 75,100 | 318 |
2018-10-24 | 318 | 326 | 318 | 318 | 39,300 | 318 |
2018-10-23 | 323 | 326 | 320 | 320 | 16,300 | 320 |
2018-10-22 | 331 | 331 | 322 | 325 | 15,800 | 325 |
2018-10-19 | 325 | 331 | 325 | 331 | 13,500 | 331 |
2018-10-18 | 324 | 331 | 324 | 331 | 32,600 | 331 |
2018-10-17 | 324 | 326 | 322 | 324 | 13,900 | 324 |
2018-10-16 | 329 | 329 | 320 | 322 | 11,900 | 322 |
2018-10-15 | 328 | 328 | 320 | 325 | 12,900 | 325 |
2018-10-12 | 322 | 330 | 322 | 330 | 22,500 | 330 |
2018-10-11 | 315 | 331 | 314 | 330 | 84,400 | 330 |
2018-10-10 | 323 | 332 | 323 | 330 | 44,400 | 330 |
2018-10-09 | 326 | 330 | 321 | 324 | 31,600 | 324 |
2018-10-05 | 330 | 330 | 327 | 329 | 38,300 | 329 |
2018-10-04 | 332 | 341 | 327 | 328 | 91,800 | 328 |
2018-10-03 | 332 | 332 | 325 | 329 | 18,300 | 329 |
2018-10-02 | 317 | 333 | 316 | 333 | 47,700 | 333 |
2018-10-01 | 320 | 324 | 315 | 318 | 29,300 | 318 |
2018-09-28 | 333 | 334 | 318 | 322 | 35,100 | 322 |
2018-09-27 | 329 | 332 | 328 | 332 | 47,400 | 332 |
2018-09-26 | 325 | 336 | 323 | 329 | 66,700 | 329 |
2018-09-25 | 319 | 332 | 317 | 327 | 132,700 | 327 |
2018-09-21 | 311 | 317 | 307 | 315 | 61,900 | 315 |
2018-09-20 | 310 | 312 | 304 | 311 | 44,000 | 311 |
2018-09-19 | 295 | 313 | 295 | 313 | 61,100 | 313 |
2018-09-18 | 294 | 296 | 291 | 295 | 29,000 | 295 |
2018-09-14 | 307 | 307 | 298 | 298 | 38,600 | 298 |
2018-09-13 | 299 | 307 | 294 | 304 | 35,000 | 304 |
2018-09-12 | 298 | 301 | 291 | 298 | 72,000 | 298 |
2018-09-11 | 295 | 302 | 293 | 301 | 74,000 | 301 |
2018-09-10 | 288 | 297 | 287 | 297 | 50,500 | 297 |
2018-09-07 | 286 | 292 | 284 | 292 | 71,300 | 292 |
2018-09-06 | 284 | 293 | 282 | 293 | 83,200 | 293 |
2018-09-05 | 286 | 291 | 282 | 291 | 53,300 | 291 |
2018-09-04 | 281 | 286 | 277 | 286 | 55,300 | 286 |
2018-09-03 | 294 | 294 | 281 | 282 | 43,200 | 282 |
2018-08-31 | 299 | 299 | 292 | 295 | 57,000 | 295 |
2018-08-30 | 296 | 300 | 291 | 298 | 58,600 | 298 |
2018-08-29 | 293 | 297 | 286 | 296 | 48,400 | 296 |
2018-08-28 | 296 | 297 | 290 | 291 | 25,800 | 291 |
2018-08-27 | 295 | 296 | 289 | 296 | 35,400 | 296 |
2018-08-24 | 288 | 294 | 281 | 291 | 59,300 | 291 |
2018-08-23 | 274 | 290 | 272 | 290 | 109,900 | 290 |
2018-08-22 | 261 | 274 | 259 | 268 | 118,100 | 268 |
2018-08-21 | 273 | 274 | 259 | 261 | 294,100 | 261 |
2018-08-20 | 281 | 281 | 272 | 273 | 40,800 | 273 |
2018-08-17 | 283 | 288 | 276 | 280 | 64,800 | 280 |
2018-08-16 | 275 | 283 | 272 | 280 | 82,600 | 280 |
2018-08-15 | 284 | 286 | 271 | 281 | 95,100 | 281 |
2018-08-14 | 290 | 292 | 281 | 283 | 59,100 | 283 |
2018-08-13 | 307 | 307 | 275 | 286 | 262,800 | 286 |
2018-08-10 | 315 | 316 | 311 | 312 | 42,900 | 312 |
2018-08-09 | 314 | 316 | 310 | 316 | 40,300 | 316 |
2018-08-08 | 314 | 316 | 310 | 312 | 43,800 | 312 |
2018-08-07 | 319 | 320 | 309 | 314 | 29,900 | 314 |
2018-08-06 | 326 | 326 | 317 | 319 | 37,300 | 319 |
2018-08-03 | 330 | 330 | 321 | 325 | 46,800 | 325 |
2018-08-02 | 330 | 330 | 327 | 330 | 18,800 | 330 |
2018-08-01 | 329 | 331 | 323 | 331 | 92,700 | 331 |
2018-07-31 | 340 | 340 | 328 | 328 | 171,000 | 328 |
2018-07-30 | 345 | 345 | 341 | 341 | 17,100 | 341 |
2018-07-27 | 346 | 346 | 342 | 344 | 14,600 | 344 |
2018-07-26 | 347 | 347 | 339 | 346 | 21,900 | 346 |
2018-07-25 | 343 | 348 | 343 | 347 | 30,500 | 347 |
2018-07-24 | 348 | 348 | 340 | 340 | 31,600 | 340 |
2018-07-23 | 340 | 350 | 338 | 344 | 76,400 | 344 |
2018-07-20 | 336 | 343 | 336 | 337 | 19,400 | 337 |
2018-07-19 | 340 | 340 | 335 | 336 | 10,700 | 336 |
2018-07-18 | 339 | 340 | 336 | 337 | 17,100 | 337 |
2018-07-17 | 337 | 340 | 334 | 338 | 23,800 | 338 |
2018-07-13 | 337 | 337 | 334 | 335 | 22,400 | 335 |
2018-07-12 | 339 | 339 | 336 | 337 | 5,900 | 337 |
2018-07-11 | 344 | 344 | 336 | 339 | 25,700 | 339 |
2018-07-10 | 347 | 347 | 342 | 344 | 34,500 | 344 |
2018-07-09 | 338 | 342 | 338 | 340 | 16,100 | 340 |
2018-07-06 | 335 | 340 | 334 | 335 | 40,700 | 335 |
2018-07-05 | 339 | 339 | 331 | 335 | 64,800 | 335 |
2018-07-04 | 340 | 343 | 338 | 339 | 49,100 | 339 |
2018-07-03 | 344 | 350 | 338 | 342 | 57,600 | 342 |
2018-07-02 | 353 | 355 | 347 | 347 | 98,400 | 347 |
2018-06-29 | 345 | 348 | 343 | 346 | 37,400 | 346 |
2018-06-28 | 337 | 345 | 333 | 343 | 48,100 | 343 |
2018-06-27 | 339 | 341 | 334 | 337 | 34,800 | 337 |
2018-06-26 | 334 | 341 | 333 | 339 | 48,900 | 339 |
2018-06-25 | 345 | 345 | 336 | 336 | 40,200 | 336 |
2018-06-22 | 348 | 349 | 343 | 343 | 57,300 | 343 |
2018-06-21 | 350 | 354 | 347 | 352 | 62,300 | 352 |
2018-06-20 | 352 | 352 | 339 | 350 | 108,100 | 350 |
2018-06-19 | 352 | 359 | 348 | 355 | 80,400 | 355 |
2018-06-18 | 350 | 355 | 341 | 352 | 93,400 | 352 |
2018-06-15 | 342 | 348 | 342 | 348 | 40,800 | 348 |
2018-06-14 | 340 | 346 | 338 | 342 | 70,300 | 342 |
2018-06-13 | 344 | 346 | 338 | 341 | 86,800 | 341 |
2018-06-12 | 343 | 346 | 342 | 343 | 42,800 | 343 |
2018-06-11 | 344 | 346 | 341 | 346 | 60,300 | 346 |
2018-06-08 | 342 | 350 | 340 | 345 | 73,200 | 345 |
2018-06-07 | 337 | 347 | 337 | 342 | 96,000 | 342 |
2018-06-06 | 337 | 346 | 332 | 336 | 132,300 | 336 |
2018-06-05 | 340 | 344 | 336 | 338 | 142,900 | 338 |
2018-06-04 | 351 | 351 | 338 | 341 | 274,600 | 341 |
2018-06-01 | 353 | 355 | 349 | 351 | 94,600 | 351 |
2018-05-31 | 363 | 363 | 353 | 355 | 182,800 | 355 |
2018-05-30 | 353 | 370 | 353 | 359 | 275,900 | 359 |
2018-05-29 | 361 | 361 | 348 | 359 | 397,900 | 359 |
2018-05-28 | 403 | 403 | 357 | 362 | 2,112,700 | 362 |
2018-05-25 | 337 | 339 | 331 | 331 | 215,300 | 331 |
2018-05-24 | 352 | 356 | 337 | 339 | 303,100 | 339 |
2018-05-23 | 352 | 359 | 351 | 355 | 111,000 | 355 |
2018-05-22 | 349 | 367 | 346 | 354 | 337,700 | 354 |
2018-05-21 | 349 | 353 | 346 | 350 | 63,300 | 350 |
2018-05-18 | 357 | 369 | 351 | 353 | 185,100 | 353 |
2018-05-17 | 361 | 375 | 353 | 357 | 194,200 | 357 |
2018-05-16 | 352 | 368 | 352 | 362 | 78,300 | 362 |
2018-05-15 | 366 | 367 | 345 | 357 | 269,100 | 357 |
2018-05-14 | 383 | 386 | 363 | 365 | 375,700 | 365 |
2018-05-11 | 392 | 402 | 372 | 381 | 1,591,600 | 381 |
2018-05-10 | 336 | 349 | 331 | 336 | 167,800 | 336 |
2018-05-09 | 337 | 340 | 333 | 335 | 33,900 | 335 |
2018-05-08 | 331 | 337 | 331 | 337 | 19,500 | 337 |
2018-05-07 | 331 | 333 | 330 | 333 | 8,400 | 333 |
2018-05-02 | 330 | 333 | 327 | 328 | 7,600 | 328 |
2018-05-01 | 331 | 333 | 327 | 330 | 6,500 | 330 |
2018-04-27 | 330 | 336 | 330 | 333 | 7,100 | 333 |
2018-04-26 | 337 | 337 | 329 | 331 | 40,900 | 331 |
2018-04-25 | 340 | 340 | 337 | 337 | 8,300 | 337 |
2018-04-24 | 338 | 338 | 334 | 337 | 3,700 | 337 |
2018-04-23 | 338 | 340 | 334 | 338 | 7,800 | 338 |
2018-04-20 | 332 | 338 | 329 | 337 | 11,200 | 337 |
2018-04-19 | 329 | 334 | 329 | 332 | 21,300 | 332 |
2018-04-18 | 329 | 340 | 328 | 331 | 39,100 | 331 |
2018-04-17 | 329 | 329 | 323 | 326 | 12,500 | 326 |
2018-04-16 | 327 | 330 | 326 | 329 | 21,000 | 329 |
2018-04-13 | 330 | 332 | 327 | 329 | 15,400 | 329 |
2018-04-12 | 332 | 333 | 327 | 330 | 29,500 | 330 |
2018-04-11 | 337 | 337 | 327 | 329 | 42,700 | 329 |
2018-04-10 | 342 | 342 | 334 | 338 | 22,000 | 338 |
2018-04-09 | 349 | 350 | 342 | 342 | 20,100 | 342 |
2018-04-06 | 344 | 357 | 340 | 349 | 103,800 | 349 |
2018-04-05 | 350 | 353 | 343 | 343 | 39,900 | 343 |
2018-04-04 | 355 | 358 | 352 | 353 | 29,300 | 353 |
2018-04-03 | 345 | 357 | 341 | 356 | 43,900 | 356 |
2018-03-30 | 335 | 345 | 333 | 336 | 85,000 | 336 |
2018-03-29 | 332 | 334 | 330 | 332 | 20,800 | 332 |
2018-03-28 | 327 | 333 | 324 | 327 | 21,200 | 327 |
2018-03-27 | 322 | 327 | 320 | 326 | 47,300 | 326 |
2018-03-26 | 319 | 323 | 314 | 319 | 36,400 | 319 |
2018-03-23 | 325 | 330 | 316 | 321 | 55,100 | 321 |
2018-03-22 | 334 | 336 | 328 | 331 | 33,900 | 331 |
2018-03-20 | 339 | 339 | 332 | 332 | 33,400 | 332 |
2018-03-19 | 355 | 355 | 337 | 338 | 49,100 | 338 |
2018-03-16 | 378 | 378 | 355 | 358 | 158,200 | 358 |
2018-03-15 | 370 | 377 | 365 | 377 | 56,600 | 377 |
2018-03-14 | 357 | 374 | 357 | 374 | 87,800 | 374 |
2018-03-13 | 343 | 364 | 340 | 364 | 123,700 | 364 |
2018-03-12 | 345 | 345 | 340 | 342 | 14,900 | 342 |
2018-03-09 | 354 | 354 | 339 | 342 | 40,500 | 342 |
2018-03-08 | 337 | 342 | 337 | 338 | 12,400 | 338 |
2018-03-07 | 340 | 342 | 330 | 340 | 20,500 | 340 |
2018-03-06 | 338 | 343 | 337 | 340 | 14,200 | 340 |
2018-03-05 | 338 | 347 | 334 | 337 | 70,200 | 337 |
2018-03-02 | 336 | 340 | 332 | 337 | 23,600 | 337 |
2018-03-01 | 351 | 351 | 328 | 344 | 183,500 | 344 |
2018-02-28 | 345 | 351 | 345 | 349 | 62,900 | 349 |
2018-02-27 | 348 | 356 | 345 | 345 | 54,900 | 345 |
2018-02-26 | 339 | 349 | 335 | 348 | 57,100 | 348 |
2018-02-23 | 343 | 343 | 334 | 334 | 26,500 | 334 |
2018-02-22 | 338 | 342 | 334 | 336 | 19,100 | 336 |
2018-02-21 | 335 | 340 | 335 | 339 | 27,200 | 339 |
2018-02-20 | 332 | 338 | 331 | 336 | 13,200 | 336 |
2018-02-19 | 329 | 336 | 325 | 336 | 37,000 | 336 |
2018-02-16 | 319 | 330 | 318 | 324 | 47,200 | 324 |
2018-02-15 | 315 | 324 | 310 | 319 | 44,500 | 319 |
2018-02-14 | 321 | 325 | 310 | 314 | 31,400 | 314 |
2018-02-13 | 326 | 328 | 319 | 322 | 47,300 | 322 |
2018-02-09 | 320 | 329 | 317 | 325 | 68,200 | 325 |
2018-02-08 | 321 | 327 | 321 | 325 | 10,600 | 325 |
2018-02-07 | 322 | 331 | 316 | 321 | 90,500 | 321 |
2018-02-06 | 315 | 320 | 302 | 316 | 175,800 | 316 |
2018-02-05 | 337 | 339 | 330 | 332 | 54,900 | 332 |
2018-02-02 | 349 | 350 | 335 | 343 | 68,700 | 343 |
2018-02-01 | 340 | 346 | 339 | 345 | 32,600 | 345 |
2018-01-31 | 331 | 344 | 330 | 340 | 65,200 | 340 |
2018-01-30 | 347 | 347 | 333 | 334 | 73,900 | 334 |
2018-01-29 | 363 | 369 | 329 | 342 | 314,600 | 342 |
2018-01-26 | 358 | 369 | 350 | 362 | 105,800 | 362 |
2018-01-25 | 357 | 368 | 352 | 356 | 218,100 | 356 |
2018-01-24 | 350 | 350 | 340 | 341 | 74,300 | 341 |
2018-01-23 | 348 | 355 | 341 | 353 | 107,300 | 353 |
2018-01-22 | 340 | 341 | 335 | 338 | 17,100 | 338 |
2018-01-19 | 340 | 342 | 337 | 339 | 21,400 | 339 |
2018-01-18 | 343 | 345 | 332 | 345 | 114,100 | 345 |
2018-01-17 | 335 | 390 | 328 | 344 | 563,000 | 344 |
2018-01-16 | 335 | 339 | 333 | 339 | 49,300 | 339 |
2018-01-15 | 336 | 345 | 328 | 338 | 103,300 | 338 |
2018-01-12 | 334 | 335 | 327 | 329 | 76,800 | 329 |
2018-01-11 | 332 | 341 | 325 | 332 | 102,200 | 332 |
2018-01-10 | 330 | 330 | 325 | 330 | 49,700 | 330 |
2018-01-09 | 330 | 333 | 328 | 331 | 46,400 | 331 |
2018-01-05 | 318 | 335 | 318 | 334 | 155,400 | 334 |
2018-01-04 | 315 | 320 | 315 | 317 | 28,600 | 317 |
分割・併合履歴 : [2014-03-27]1株→5株