3187 (株)ミラタップ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,395 | 1,429 | 1,380 | 1,385 | 102,800 | 1,385 |
| 2022-12-29 | 1,388 | 1,415 | 1,367 | 1,386 | 82,600 | 1,386 |
| 2022-12-28 | 1,400 | 1,413 | 1,375 | 1,375 | 129,300 | 1,375 |
| 2022-12-27 | 1,377 | 1,432 | 1,362 | 1,423 | 203,300 | 1,423 |
| 2022-12-26 | 1,330 | 1,375 | 1,314 | 1,367 | 101,700 | 1,367 |
| 2022-12-23 | 1,376 | 1,393 | 1,311 | 1,312 | 181,700 | 1,312 |
| 2022-12-22 | 1,363 | 1,398 | 1,349 | 1,396 | 155,200 | 1,396 |
| 2022-12-21 | 1,281 | 1,364 | 1,270 | 1,359 | 222,500 | 1,359 |
| 2022-12-20 | 1,348 | 1,360 | 1,227 | 1,267 | 255,800 | 1,267 |
| 2022-12-19 | 1,351 | 1,379 | 1,347 | 1,351 | 132,800 | 1,351 |
| 2022-12-16 | 1,315 | 1,365 | 1,315 | 1,362 | 145,300 | 1,362 |
| 2022-12-15 | 1,308 | 1,331 | 1,288 | 1,327 | 108,800 | 1,327 |
| 2022-12-14 | 1,310 | 1,313 | 1,298 | 1,306 | 42,500 | 1,306 |
| 2022-12-13 | 1,300 | 1,318 | 1,298 | 1,300 | 77,200 | 1,300 |
| 2022-12-12 | 1,280 | 1,320 | 1,272 | 1,309 | 167,800 | 1,309 |
| 2022-12-09 | 1,221 | 1,272 | 1,216 | 1,269 | 108,300 | 1,269 |
| 2022-12-08 | 1,220 | 1,230 | 1,185 | 1,202 | 79,900 | 1,202 |
| 2022-12-07 | 1,210 | 1,245 | 1,197 | 1,233 | 64,400 | 1,233 |
| 2022-12-06 | 1,228 | 1,232 | 1,184 | 1,204 | 123,600 | 1,204 |
| 2022-12-05 | 1,255 | 1,267 | 1,235 | 1,240 | 69,000 | 1,240 |
| 2022-12-02 | 1,247 | 1,260 | 1,226 | 1,252 | 77,000 | 1,252 |
| 2022-12-01 | 1,270 | 1,282 | 1,215 | 1,256 | 184,000 | 1,256 |
| 2022-11-30 | 1,205 | 1,267 | 1,190 | 1,264 | 262,700 | 1,264 |
| 2022-11-29 | 1,158 | 1,225 | 1,133 | 1,198 | 204,800 | 1,198 |
| 2022-11-28 | 1,193 | 1,195 | 1,154 | 1,156 | 113,300 | 1,156 |
| 2022-11-25 | 1,133 | 1,200 | 1,133 | 1,176 | 177,500 | 1,176 |
| 2022-11-24 | 1,109 | 1,140 | 1,080 | 1,133 | 96,200 | 1,133 |
| 2022-11-22 | 1,141 | 1,153 | 1,105 | 1,112 | 58,100 | 1,112 |
| 2022-11-21 | 1,135 | 1,154 | 1,121 | 1,125 | 48,300 | 1,125 |
| 2022-11-18 | 1,140 | 1,140 | 1,111 | 1,116 | 85,400 | 1,116 |
| 2022-11-17 | 1,112 | 1,169 | 1,104 | 1,159 | 106,000 | 1,159 |
| 2022-11-16 | 1,119 | 1,135 | 1,066 | 1,114 | 213,200 | 1,114 |
| 2022-11-15 | 1,035 | 1,176 | 1,031 | 1,111 | 383,100 | 1,111 |
| 2022-11-14 | 1,030 | 1,058 | 1,005 | 1,029 | 244,700 | 1,029 |
| 2022-11-11 | 990 | 1,000 | 970 | 995 | 81,100 | 995 |
| 2022-11-10 | 993 | 999 | 963 | 975 | 58,100 | 975 |
| 2022-11-09 | 1,021 | 1,028 | 995 | 1,003 | 73,000 | 1,003 |
| 2022-11-08 | 1,002 | 1,030 | 1,002 | 1,012 | 66,300 | 1,012 |
| 2022-11-07 | 988 | 1,025 | 980 | 999 | 59,500 | 999 |
| 2022-11-04 | 981 | 1,032 | 970 | 985 | 67,900 | 985 |
| 2022-11-02 | 998 | 1,017 | 965 | 976 | 69,300 | 976 |
| 2022-11-01 | 962 | 1,007 | 956 | 1,007 | 62,200 | 1,007 |
| 2022-10-31 | 965 | 971 | 944 | 962 | 45,400 | 962 |
| 2022-10-28 | 941 | 965 | 937 | 960 | 51,000 | 960 |
| 2022-10-27 | 949 | 957 | 933 | 955 | 34,000 | 955 |
| 2022-10-26 | 925 | 956 | 919 | 946 | 65,900 | 946 |
| 2022-10-25 | 949 | 957 | 932 | 932 | 36,400 | 932 |
| 2022-10-24 | 953 | 970 | 941 | 954 | 80,100 | 954 |
| 2022-10-21 | 950 | 968 | 924 | 953 | 91,900 | 953 |
| 2022-10-20 | 975 | 976 | 942 | 947 | 82,100 | 947 |
| 2022-10-19 | 1,001 | 1,009 | 982 | 990 | 48,700 | 990 |
| 2022-10-18 | 1,000 | 1,029 | 995 | 1,008 | 84,300 | 1,008 |
| 2022-10-17 | 922 | 1,024 | 922 | 1,001 | 185,500 | 1,001 |
| 2022-10-14 | 922 | 945 | 920 | 922 | 62,900 | 922 |
| 2022-10-13 | 900 | 907 | 871 | 907 | 32,400 | 907 |
| 2022-10-12 | 887 | 916 | 880 | 897 | 39,400 | 897 |
| 2022-10-11 | 885 | 919 | 868 | 899 | 77,900 | 899 |
| 2022-10-07 | 937 | 939 | 902 | 910 | 49,800 | 910 |
| 2022-10-06 | 970 | 979 | 950 | 950 | 38,200 | 950 |
| 2022-10-05 | 946 | 977 | 946 | 970 | 50,100 | 970 |
| 2022-10-04 | 955 | 966 | 940 | 946 | 71,400 | 946 |
| 2022-10-03 | 960 | 960 | 916 | 949 | 57,500 | 949 |
| 2022-09-30 | 914 | 948 | 908 | 944 | 63,100 | 944 |
| 2022-09-29 | 940 | 946 | 922 | 938 | 59,200 | 938 |
| 2022-09-28 | 916 | 931 | 894 | 928 | 69,500 | 928 |
| 2022-09-27 | 886 | 927 | 871 | 913 | 73,700 | 913 |
| 2022-09-26 | 865 | 888 | 860 | 871 | 77,700 | 871 |
| 2022-09-22 | 886 | 901 | 866 | 891 | 70,500 | 891 |
| 2022-09-21 | 911 | 911 | 879 | 895 | 134,800 | 895 |
| 2022-09-20 | 944 | 952 | 923 | 926 | 68,200 | 926 |
| 2022-09-16 | 1,000 | 1,009 | 939 | 951 | 98,500 | 951 |
| 2022-09-15 | 970 | 997 | 959 | 997 | 75,100 | 997 |
| 2022-09-14 | 938 | 977 | 934 | 955 | 88,600 | 955 |
| 2022-09-13 | 1,010 | 1,010 | 966 | 968 | 65,500 | 968 |
| 2022-09-12 | 1,008 | 1,037 | 1,001 | 1,008 | 155,900 | 1,008 |
| 2022-09-09 | 944 | 983 | 937 | 982 | 91,300 | 982 |
| 2022-09-08 | 951 | 956 | 920 | 933 | 110,200 | 933 |
| 2022-09-07 | 965 | 976 | 924 | 940 | 178,900 | 940 |
| 2022-09-06 | 962 | 992 | 945 | 977 | 85,900 | 977 |
| 2022-09-05 | 964 | 973 | 933 | 962 | 136,700 | 962 |
| 2022-09-02 | 1,016 | 1,016 | 951 | 975 | 216,100 | 975 |
| 2022-09-01 | 1,015 | 1,025 | 993 | 1,022 | 77,200 | 1,022 |
| 2022-08-31 | 1,058 | 1,058 | 1,017 | 1,034 | 140,800 | 1,034 |
| 2022-08-30 | 1,005 | 1,058 | 1,005 | 1,057 | 227,300 | 1,057 |
| 2022-08-29 | 1,001 | 1,034 | 1,000 | 1,003 | 112,500 | 1,003 |
| 2022-08-26 | 980 | 1,035 | 975 | 1,029 | 331,400 | 1,029 |
| 2022-08-25 | 956 | 978 | 943 | 978 | 127,700 | 978 |
| 2022-08-24 | 921 | 960 | 915 | 955 | 175,800 | 955 |
| 2022-08-23 | 883 | 932 | 874 | 921 | 191,500 | 921 |
| 2022-08-22 | 935 | 946 | 888 | 898 | 197,800 | 898 |
| 2022-08-19 | 930 | 988 | 920 | 950 | 365,200 | 950 |
| 2022-08-18 | 847 | 940 | 845 | 927 | 353,300 | 927 |
| 2022-08-17 | 816 | 870 | 816 | 855 | 238,500 | 855 |
| 2022-08-16 | 772 | 855 | 770 | 816 | 218,000 | 816 |
| 2022-08-15 | 808 | 808 | 745 | 772 | 223,900 | 772 |
| 2022-08-12 | 818 | 830 | 807 | 828 | 114,700 | 828 |
| 2022-08-10 | 825 | 833 | 800 | 807 | 90,500 | 807 |
| 2022-08-09 | 822 | 841 | 813 | 830 | 88,000 | 830 |
| 2022-08-08 | 800 | 827 | 797 | 818 | 76,000 | 818 |
| 2022-08-05 | 824 | 824 | 791 | 802 | 66,500 | 802 |
| 2022-08-04 | 806 | 816 | 797 | 816 | 78,200 | 816 |
| 2022-08-03 | 833 | 833 | 782 | 791 | 103,700 | 791 |
| 2022-08-02 | 840 | 842 | 813 | 819 | 82,500 | 819 |
| 2022-08-01 | 850 | 866 | 840 | 844 | 45,100 | 844 |
| 2022-07-29 | 844 | 860 | 824 | 850 | 63,900 | 850 |
| 2022-07-28 | 872 | 875 | 840 | 845 | 45,200 | 845 |
| 2022-07-27 | 852 | 870 | 848 | 857 | 53,600 | 857 |
| 2022-07-26 | 853 | 861 | 842 | 855 | 33,500 | 855 |
| 2022-07-25 | 865 | 865 | 827 | 852 | 112,100 | 852 |
| 2022-07-22 | 887 | 890 | 852 | 873 | 97,400 | 873 |
| 2022-07-21 | 846 | 888 | 846 | 887 | 128,100 | 887 |
| 2022-07-20 | 810 | 845 | 810 | 845 | 163,400 | 845 |
| 2022-07-19 | 798 | 806 | 785 | 802 | 44,000 | 802 |
| 2022-07-15 | 782 | 793 | 766 | 783 | 47,000 | 783 |
| 2022-07-14 | 785 | 793 | 767 | 782 | 42,900 | 782 |
| 2022-07-13 | 826 | 826 | 786 | 787 | 104,300 | 787 |
| 2022-07-12 | 806 | 838 | 804 | 826 | 122,700 | 826 |
| 2022-07-11 | 803 | 817 | 785 | 811 | 43,400 | 811 |
| 2022-07-08 | 814 | 823 | 792 | 802 | 46,600 | 802 |
| 2022-07-07 | 807 | 812 | 791 | 811 | 49,100 | 811 |
| 2022-07-06 | 805 | 825 | 795 | 807 | 60,700 | 807 |
| 2022-07-05 | 760 | 814 | 754 | 811 | 100,300 | 811 |
| 2022-07-04 | 759 | 790 | 753 | 760 | 60,300 | 760 |
| 2022-07-01 | 773 | 775 | 754 | 759 | 102,700 | 759 |
| 2022-06-30 | 800 | 814 | 775 | 780 | 102,800 | 780 |
| 2022-06-29 | 812 | 849 | 794 | 808 | 119,100 | 808 |
| 2022-06-28 | 823 | 870 | 806 | 810 | 262,200 | 810 |
| 2022-06-27 | 815 | 829 | 791 | 823 | 146,500 | 823 |
| 2022-06-24 | 799 | 805 | 731 | 805 | 177,800 | 805 |
| 2022-06-23 | 798 | 817 | 772 | 776 | 123,200 | 776 |
| 2022-06-22 | 808 | 818 | 782 | 801 | 211,200 | 801 |
| 2022-06-21 | 736 | 805 | 734 | 803 | 274,900 | 803 |
| 2022-06-20 | 737 | 758 | 712 | 721 | 151,000 | 721 |
| 2022-06-17 | 716 | 725 | 693 | 725 | 75,800 | 725 |
| 2022-06-16 | 697 | 730 | 685 | 716 | 140,800 | 716 |
| 2022-06-15 | 695 | 698 | 676 | 678 | 53,000 | 678 |
| 2022-06-14 | 676 | 707 | 663 | 696 | 107,200 | 696 |
| 2022-06-13 | 656 | 718 | 646 | 686 | 158,500 | 686 |
| 2022-06-10 | 681 | 693 | 669 | 679 | 73,600 | 679 |
| 2022-06-09 | 649 | 703 | 649 | 695 | 89,400 | 695 |
| 2022-06-08 | 667 | 667 | 649 | 649 | 59,800 | 649 |
| 2022-06-07 | 666 | 677 | 649 | 663 | 67,400 | 663 |
| 2022-06-06 | 638 | 670 | 629 | 669 | 63,500 | 669 |
| 2022-06-03 | 641 | 656 | 637 | 643 | 64,800 | 643 |
| 2022-06-02 | 648 | 648 | 621 | 632 | 162,500 | 632 |
| 2022-06-01 | 705 | 705 | 653 | 658 | 211,400 | 658 |
| 2022-05-31 | 702 | 723 | 670 | 705 | 305,700 | 705 |
| 2022-05-30 | 678 | 693 | 653 | 665 | 120,600 | 665 |
| 2022-05-27 | 728 | 728 | 680 | 680 | 129,500 | 680 |
| 2022-05-26 | 747 | 751 | 718 | 729 | 81,900 | 729 |
| 2022-05-25 | 734 | 766 | 730 | 747 | 244,000 | 747 |
| 2022-05-24 | 694 | 744 | 692 | 744 | 197,700 | 744 |
| 2022-05-23 | 693 | 701 | 683 | 692 | 75,300 | 692 |
| 2022-05-20 | 654 | 693 | 641 | 693 | 111,100 | 693 |
| 2022-05-19 | 614 | 654 | 614 | 651 | 96,100 | 651 |
| 2022-05-18 | 611 | 638 | 605 | 634 | 53,800 | 634 |
| 2022-05-17 | 643 | 643 | 591 | 611 | 145,200 | 611 |
| 2022-05-16 | 607 | 651 | 601 | 627 | 170,900 | 627 |
| 2022-05-13 | 510 | 558 | 510 | 551 | 75,900 | 551 |
| 2022-05-12 | 568 | 568 | 538 | 540 | 48,200 | 540 |
| 2022-05-11 | 575 | 585 | 564 | 569 | 24,300 | 569 |
| 2022-05-10 | 569 | 580 | 541 | 575 | 73,400 | 575 |
| 2022-05-09 | 579 | 596 | 571 | 579 | 43,600 | 579 |
| 2022-05-06 | 598 | 598 | 586 | 588 | 26,400 | 588 |
| 2022-05-02 | 594 | 598 | 583 | 598 | 39,700 | 598 |
| 2022-04-28 | 600 | 607 | 596 | 600 | 75,500 | 600 |
| 2022-04-27 | 585 | 623 | 585 | 623 | 41,200 | 623 |
| 2022-04-26 | 590 | 608 | 584 | 600 | 37,900 | 600 |
| 2022-04-25 | 605 | 625 | 590 | 590 | 54,200 | 590 |
| 2022-04-22 | 600 | 625 | 594 | 625 | 72,000 | 625 |
| 2022-04-21 | 595 | 610 | 590 | 600 | 64,800 | 600 |
| 2022-04-20 | 590 | 611 | 584 | 595 | 84,000 | 595 |
| 2022-04-19 | 595 | 605 | 581 | 586 | 44,500 | 586 |
| 2022-04-18 | 585 | 605 | 578 | 586 | 82,100 | 586 |
| 2022-04-15 | 600 | 625 | 600 | 605 | 52,600 | 605 |
| 2022-04-14 | 611 | 619 | 605 | 606 | 74,300 | 606 |
| 2022-04-13 | 590 | 624 | 567 | 617 | 150,100 | 617 |
| 2022-04-12 | 617 | 617 | 594 | 600 | 35,700 | 600 |
| 2022-04-11 | 610 | 620 | 595 | 617 | 50,000 | 617 |
| 2022-04-08 | 600 | 624 | 597 | 620 | 80,700 | 620 |
| 2022-04-07 | 594 | 604 | 590 | 600 | 94,300 | 600 |
| 2022-04-06 | 623 | 628 | 603 | 613 | 138,800 | 613 |
| 2022-04-05 | 605 | 639 | 605 | 628 | 109,200 | 628 |
| 2022-04-04 | 587 | 605 | 577 | 605 | 65,200 | 605 |
| 2022-04-01 | 574 | 599 | 563 | 590 | 51,600 | 590 |
| 2022-03-31 | 591 | 599 | 572 | 578 | 74,200 | 578 |
| 2022-03-30 | 540 | 599 | 540 | 595 | 91,900 | 595 |
| 2022-03-29 | 535 | 541 | 524 | 540 | 41,700 | 540 |
| 2022-03-28 | 540 | 540 | 530 | 532 | 28,500 | 532 |
| 2022-03-25 | 551 | 567 | 537 | 550 | 29,800 | 550 |
| 2022-03-24 | 526 | 554 | 523 | 551 | 58,500 | 551 |
| 2022-03-23 | 509 | 539 | 505 | 533 | 85,400 | 533 |
| 2022-03-22 | 522 | 522 | 502 | 507 | 40,700 | 507 |
| 2022-03-18 | 513 | 521 | 512 | 512 | 41,800 | 512 |
| 2022-03-17 | 500 | 529 | 500 | 521 | 84,300 | 521 |
| 2022-03-16 | 499 | 505 | 496 | 501 | 22,200 | 501 |
| 2022-03-15 | 498 | 509 | 478 | 486 | 87,800 | 486 |
| 2022-03-14 | 499 | 510 | 489 | 499 | 43,400 | 499 |
| 2022-03-11 | 499 | 499 | 481 | 497 | 22,900 | 497 |
| 2022-03-10 | 490 | 500 | 485 | 491 | 48,700 | 491 |
| 2022-03-09 | 470 | 506 | 470 | 478 | 76,700 | 478 |
| 2022-03-08 | 481 | 489 | 473 | 474 | 65,000 | 474 |
| 2022-03-07 | 456 | 491 | 439 | 489 | 126,000 | 489 |
| 2022-03-04 | 456 | 465 | 451 | 464 | 39,500 | 464 |
| 2022-03-03 | 451 | 470 | 448 | 457 | 66,200 | 457 |
| 2022-03-02 | 450 | 454 | 430 | 445 | 92,200 | 445 |
| 2022-03-01 | 425 | 463 | 418 | 449 | 153,000 | 449 |
| 2022-02-28 | 384 | 435 | 383 | 428 | 143,600 | 428 |
| 2022-02-25 | 382 | 386 | 368 | 373 | 42,800 | 373 |
| 2022-02-24 | 382 | 386 | 368 | 373 | 42,800 | 373 |
| 2022-02-22 | 387 | 392 | 375 | 384 | 46,600 | 384 |
| 2022-02-21 | 392 | 404 | 382 | 394 | 58,200 | 394 |
| 2022-02-18 | 383 | 408 | 376 | 400 | 109,800 | 400 |
| 2022-02-17 | 358 | 412 | 355 | 391 | 167,000 | 391 |
| 2022-02-16 | 353 | 367 | 353 | 358 | 40,300 | 358 |
| 2022-02-15 | 370 | 378 | 340 | 353 | 104,300 | 353 |
| 2022-02-14 | 330 | 340 | 319 | 335 | 64,200 | 335 |
| 2022-02-10 | 353 | 353 | 335 | 340 | 60,400 | 340 |
| 2022-02-09 | 356 | 356 | 337 | 350 | 80,000 | 350 |
| 2022-02-08 | 368 | 368 | 347 | 351 | 32,700 | 351 |
| 2022-02-07 | 369 | 369 | 350 | 368 | 25,900 | 368 |
| 2022-02-04 | 356 | 368 | 346 | 368 | 26,900 | 368 |
| 2022-02-03 | 369 | 369 | 348 | 364 | 21,600 | 364 |
| 2022-02-02 | 367 | 367 | 353 | 363 | 15,700 | 363 |
| 2022-02-01 | 351 | 357 | 340 | 351 | 31,800 | 351 |
| 2022-01-31 | 349 | 351 | 341 | 350 | 23,800 | 350 |
| 2022-01-28 | 338 | 345 | 331 | 336 | 12,800 | 336 |
| 2022-01-27 | 359 | 359 | 330 | 333 | 38,100 | 333 |
| 2022-01-26 | 338 | 352 | 338 | 346 | 9,700 | 346 |
| 2022-01-25 | 364 | 364 | 339 | 339 | 21,100 | 339 |
| 2022-01-24 | 367 | 367 | 349 | 351 | 12,400 | 351 |
| 2022-01-21 | 351 | 359 | 337 | 348 | 19,100 | 348 |
| 2022-01-20 | 336 | 347 | 331 | 344 | 29,200 | 344 |
| 2022-01-19 | 354 | 359 | 331 | 338 | 50,500 | 338 |
| 2022-01-18 | 359 | 367 | 351 | 354 | 36,000 | 354 |
| 2022-01-17 | 372 | 374 | 361 | 361 | 6,300 | 361 |
| 2022-01-14 | 362 | 367 | 358 | 364 | 20,900 | 364 |
| 2022-01-13 | 361 | 369 | 356 | 365 | 23,200 | 365 |
| 2022-01-12 | 352 | 378 | 352 | 363 | 284,400 | 363 |
| 2022-01-11 | 374 | 374 | 357 | 371 | 41,300 | 371 |
| 2022-01-07 | 378 | 384 | 368 | 376 | 73,300 | 376 |
| 2022-01-06 | 407 | 407 | 378 | 379 | 56,200 | 379 |
| 2022-01-05 | 421 | 422 | 402 | 403 | 27,900 | 403 |
| 2022-01-04 | 427 | 427 | 412 | 421 | 27,100 | 421 |
分割・併合履歴 ： [2014-03-27]1株→5株
