4238 ミライアル(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-26	1,225	1,241	1,207	1,238	21,200	1,238
2020-11-25	1,223	1,231	1,209	1,222	21,800	1,222
2020-11-24	1,226	1,245	1,220	1,225	20,000	1,225
2020-11-20	1,200	1,215	1,186	1,215	9,400	1,215
2020-11-19	1,202	1,202	1,166	1,184	17,600	1,184
2020-11-18	1,216	1,216	1,185	1,204	14,900	1,204
2020-11-17	1,220	1,220	1,203	1,216	15,800	1,216
2020-11-16	1,229	1,234	1,208	1,220	24,400	1,220
2020-11-13	1,201	1,221	1,181	1,213	26,400	1,213
2020-11-12	1,224	1,236	1,204	1,216	21,400	1,216
2020-11-11	1,250	1,250	1,218	1,224	18,800	1,224
2020-11-10	1,224	1,240	1,221	1,231	29,000	1,231
2020-11-09	1,247	1,250	1,234	1,247	24,000	1,247
2020-11-06	1,246	1,253	1,207	1,247	65,600	1,247
2020-11-05	1,238	1,249	1,229	1,235	31,200	1,235
2020-11-04	1,230	1,238	1,217	1,232	21,900	1,232
2020-11-02	1,219	1,230	1,203	1,225	18,500	1,225
2020-10-30	1,213	1,231	1,199	1,216	34,200	1,216
2020-10-29	1,220	1,235	1,190	1,212	24,300	1,212
2020-10-28	1,232	1,248	1,219	1,235	32,000	1,235
2020-10-27	1,187	1,239	1,176	1,235	22,500	1,235
2020-10-26	1,198	1,212	1,196	1,203	11,000	1,203
2020-10-23	1,169	1,209	1,165	1,201	23,600	1,201
2020-10-22	1,168	1,170	1,138	1,169	14,600	1,169
2020-10-21	1,136	1,166	1,132	1,138	17,000	1,138
2020-10-20	1,147	1,155	1,131	1,136	19,900	1,136
2020-10-19	1,145	1,170	1,144	1,154	18,000	1,154
2020-10-16	1,150	1,170	1,137	1,145	16,800	1,145
2020-10-15	1,156	1,179	1,148	1,148	11,500	1,148
2020-10-14	1,166	1,181	1,154	1,174	8,600	1,174
2020-10-13	1,170	1,178	1,166	1,176	5,300	1,176
2020-10-12	1,184	1,184	1,152	1,175	9,600	1,175
2020-10-09	1,202	1,205	1,169	1,184	27,300	1,184
2020-10-08	1,210	1,220	1,198	1,203	22,100	1,203
2020-10-07	1,200	1,212	1,188	1,206	15,900	1,206
2020-10-06	1,163	1,210	1,154	1,201	22,600	1,201
2020-10-05	1,149	1,161	1,131	1,145	24,700	1,145
2020-10-02	1,147	1,171	1,134	1,136	43,500	1,136
2020-09-30	1,174	1,181	1,152	1,155	28,600	1,155
2020-09-29	1,147	1,188	1,147	1,183	20,700	1,183
2020-09-28	1,133	1,167	1,118	1,165	39,300	1,165
2020-09-25	1,128	1,158	1,122	1,132	32,200	1,132
2020-09-24	1,155	1,155	1,125	1,135	48,000	1,135
2020-09-23	1,155	1,185	1,134	1,169	44,500	1,169
2020-09-18	1,090	1,185	1,090	1,185	90,700	1,185
2020-09-17	1,071	1,099	1,070	1,090	38,800	1,090
2020-09-16	1,089	1,098	1,055	1,083	73,800	1,083
2020-09-15	1,072	1,093	1,058	1,067	37,900	1,067
2020-09-14	1,035	1,091	1,022	1,085	77,900	1,085
2020-09-11	1,017	1,057	1,011	1,013	90,800	1,013
2020-09-10	1,018	1,045	1,003	1,013	72,900	1,013
2020-09-09	1,030	1,030	995	999	82,700	999
2020-09-08	1,008	1,055	1,008	1,055	70,700	1,055
2020-09-07	999	1,003	978	1,001	26,800	1,001
2020-09-04	990	1,001	979	999	18,500	999
2020-09-03	1,013	1,013	996	1,000	30,200	1,000
2020-09-02	1,018	1,018	991	1,004	29,300	1,004
2020-09-01	1,014	1,014	1,004	1,004	8,000	1,004
2020-08-31	1,004	1,019	999	999	14,600	999
2020-08-28	1,010	1,026	991	1,002	36,500	1,002
2020-08-27	1,011	1,011	996	1,004	21,600	1,004
2020-08-26	1,000	1,008	982	1,005	32,700	1,005
2020-08-25	1,000	1,004	972	995	46,800	995
2020-08-24	1,000	1,002	985	998	38,800	998
2020-08-21	1,001	1,007	978	1,002	27,500	1,002
2020-08-20	1,006	1,011	997	1,001	21,100	1,001
2020-08-19	1,022	1,022	1,002	1,017	11,900	1,017
2020-08-18	1,025	1,031	1,020	1,024	6,500	1,024
2020-08-17	1,016	1,026	1,016	1,026	8,000	1,026
2020-08-14	1,038	1,038	1,015	1,015	16,500	1,015
2020-08-13	1,046	1,046	1,012	1,023	24,500	1,023
2020-08-12	1,020	1,047	1,020	1,045	12,600	1,045
2020-08-11	1,017	1,027	1,011	1,026	12,700	1,026
2020-08-07	1,003	1,016	995	1,014	14,900	1,014
2020-08-06	1,025	1,025	1,004	1,015	9,000	1,015
2020-08-05	1,013	1,020	995	1,012	14,900	1,012
2020-08-04	1,058	1,058	972	998	58,100	998
2020-08-03	1,030	1,030	1,005	1,020	7,900	1,020
2020-07-31	1,096	1,096	1,004	1,008	20,200	1,008
2020-07-30	1,120	1,126	1,089	1,089	24,100	1,089
2020-07-29	1,108	1,132	1,107	1,120	14,400	1,120
2020-07-28	1,114	1,119	1,092	1,118	24,200	1,118
2020-07-27	1,115	1,115	1,089	1,114	18,800	1,114
2020-07-22	1,131	1,153	1,109	1,133	27,500	1,133
2020-07-21	1,122	1,154	1,105	1,148	42,300	1,148
2020-07-20	1,102	1,119	1,082	1,117	16,900	1,117
2020-07-17	1,143	1,149	1,080	1,102	29,300	1,102
2020-07-16	1,134	1,147	1,126	1,143	31,000	1,143
2020-07-15	1,089	1,123	1,084	1,123	51,100	1,123
2020-07-14	1,066	1,070	1,036	1,059	12,300	1,059
2020-07-13	996	1,080	996	1,080	65,500	1,080
2020-07-10	1,032	1,034	982	982	24,600	982
2020-07-09	1,050	1,073	1,034	1,035	7,500	1,035
2020-07-08	1,105	1,105	1,047	1,047	21,700	1,047
2020-07-07	1,100	1,109	1,073	1,091	24,200	1,091
2020-07-06	1,029	1,099	1,028	1,099	33,300	1,099
2020-07-03	1,013	1,035	997	1,035	24,800	1,035
2020-07-02	1,002	1,005	982	998	36,200	998
2020-07-01	1,023	1,023	1,005	1,010	20,400	1,010
2020-06-30	1,018	1,032	1,011	1,019	27,100	1,019
2020-06-29	1,020	1,029	1,003	1,013	28,100	1,013
2020-06-26	1,021	1,043	1,015	1,043	26,700	1,043
2020-06-25	1,052	1,052	1,011	1,016	28,700	1,016
2020-06-24	1,061	1,084	1,048	1,052	37,400	1,052
2020-06-23	1,071	1,090	1,064	1,069	28,100	1,069
2020-06-22	1,071	1,080	1,054	1,067	18,500	1,067
2020-06-19	1,056	1,090	1,047	1,090	55,600	1,090
2020-06-18	1,072	1,072	1,041	1,056	34,700	1,056
2020-06-17	1,085	1,124	1,065	1,068	65,700	1,068
2020-06-16	1,042	1,107	1,022	1,107	85,600	1,107
2020-06-15	1,096	1,097	994	997	65,500	997
2020-06-12	1,080	1,093	1,058	1,067	66,500	1,067
2020-06-11	1,198	1,198	1,137	1,137	44,900	1,137
2020-06-10	1,220	1,230	1,197	1,197	62,200	1,197
2020-06-09	1,265	1,267	1,219	1,230	136,200	1,230
2020-06-08	1,260	1,330	1,250	1,325	156,500	1,325
2020-06-05	1,225	1,257	1,185	1,248	56,600	1,248
2020-06-04	1,262	1,263	1,214	1,225	25,000	1,225
2020-06-03	1,298	1,302	1,233	1,262	42,200	1,262
2020-06-02	1,282	1,301	1,268	1,279	18,600	1,279
2020-06-01	1,296	1,316	1,277	1,297	35,400	1,297
2020-05-29	1,257	1,303	1,236	1,291	61,300	1,291
2020-05-28	1,171	1,250	1,166	1,250	64,400	1,250
2020-05-27	1,169	1,173	1,147	1,168	18,300	1,168
2020-05-26	1,188	1,188	1,153	1,177	13,100	1,177
2020-05-25	1,155	1,169	1,135	1,169	14,400	1,169
2020-05-22	1,141	1,151	1,139	1,142	9,600	1,142
2020-05-21	1,160	1,160	1,139	1,153	13,200	1,153
2020-05-20	1,130	1,177	1,126	1,160	24,300	1,160
2020-05-19	1,143	1,150	1,122	1,130	12,200	1,130
2020-05-18	1,147	1,155	1,107	1,143	30,300	1,143
2020-05-15	1,111	1,157	1,107	1,157	12,500	1,157
2020-05-14	1,153	1,170	1,105	1,105	16,100	1,105
2020-05-13	1,170	1,179	1,137	1,169	17,000	1,169
2020-05-12	1,163	1,192	1,153	1,181	19,500	1,181
2020-05-11	1,109	1,149	1,086	1,149	19,200	1,149
2020-05-08	1,096	1,120	1,080	1,117	22,000	1,117
2020-05-07	1,087	1,114	1,079	1,096	20,200	1,096
2020-05-01	1,097	1,097	1,060	1,089	23,400	1,089
2020-04-30	1,135	1,135	1,093	1,097	21,500	1,097
2020-04-28	1,049	1,119	1,043	1,095	44,300	1,095
2020-04-27	1,052	1,059	1,034	1,046	17,100	1,046
2020-04-24	1,049	1,056	1,019	1,052	22,400	1,052
2020-04-23	1,050	1,058	1,031	1,054	20,200	1,054
2020-04-22	1,018	1,045	1,012	1,035	21,500	1,035
2020-04-21	1,021	1,041	1,008	1,038	17,500	1,038
2020-04-20	1,033	1,040	1,009	1,026	11,700	1,026
2020-04-17	1,025	1,041	1,008	1,012	17,800	1,012
2020-04-16	1,028	1,034	989	1,020	12,400	1,020
2020-04-15	1,067	1,067	994	1,000	14,800	1,000
2020-04-14	999	1,032	985	1,020	18,400	1,020
2020-04-13	1,007	1,007	983	992	23,000	992
2020-04-10	989	1,010	972	1,007	26,500	1,007
2020-04-09	977	998	962	986	25,100	986
2020-04-08	1,017	1,030	979	985	33,200	985
2020-04-07	999	1,026	967	1,017	43,600	1,017
2020-04-06	902	965	890	946	30,600	946
2020-04-03	918	934	888	913	20,200	913
2020-04-02	935	944	898	918	27,100	918
2020-04-01	920	952	898	905	22,900	905
2020-03-31	958	958	915	935	25,600	935
2020-03-30	915	943	880	943	33,000	943
2020-03-27	905	931	874	915	50,000	915
2020-03-26	888	893	853	875	32,800	875
2020-03-25	930	930	889	916	53,300	916
2020-03-24	849	877	824	873	42,300	873
2020-03-23	736	830	722	819	81,900	819
2020-03-19	780	796	736	751	51,200	751
2020-03-18	811	825	761	768	35,900	768
2020-03-17	734	806	730	802	48,300	802
2020-03-16	797	817	761	764	43,100	764
2020-03-13	778	796	745	767	69,800	767
2020-03-12	848	884	820	829	74,800	829
2020-03-11	911	945	886	886	69,100	886
2020-03-10	895	934	815	926	80,000	926
2020-03-09	909	922	850	850	42,100	850
2020-03-06	1,000	1,000	940	945	37,900	945
2020-03-05	1,006	1,014	985	996	28,000	996
2020-03-04	990	1,021	978	1,001	57,200	1,001
2020-03-03	1,078	1,086	991	999	84,300	999
2020-03-02	982	1,085	982	1,050	59,800	1,050
2020-02-28	992	1,026	981	994	66,700	994
2020-02-27	1,111	1,111	1,048	1,055	34,500	1,055
2020-02-26	1,077	1,115	1,074	1,107	25,400	1,107
2020-02-25	1,086	1,119	1,082	1,104	35,100	1,104
2020-02-21	1,204	1,205	1,174	1,180	15,800	1,180
2020-02-20	1,208	1,212	1,170	1,177	21,800	1,177
2020-02-19	1,172	1,201	1,165	1,186	23,800	1,186
2020-02-18	1,201	1,204	1,165	1,172	31,500	1,172
2020-02-17	1,233	1,235	1,185	1,211	19,000	1,211
2020-02-14	1,251	1,253	1,229	1,234	18,500	1,234
2020-02-13	1,253	1,266	1,240	1,256	18,700	1,256
2020-02-12	1,221	1,262	1,218	1,247	27,000	1,247
2020-02-10	1,240	1,242	1,213	1,228	24,600	1,228
2020-02-07	1,264	1,264	1,226	1,244	24,300	1,244
2020-02-06	1,240	1,260	1,220	1,244	32,200	1,244
2020-02-05	1,245	1,246	1,212	1,217	34,800	1,217
2020-02-04	1,234	1,250	1,216	1,239	45,100	1,239
2020-02-03	1,213	1,258	1,213	1,244	46,200	1,244
2020-01-31	1,240	1,308	1,240	1,273	60,500	1,273
2020-01-30	1,261	1,270	1,207	1,231	66,400	1,231
2020-01-29	1,296	1,300	1,267	1,288	41,700	1,288
2020-01-28	1,288	1,296	1,243	1,290	31,400	1,290
2020-01-27	1,315	1,321	1,292	1,299	44,600	1,299
2020-01-24	1,340	1,358	1,336	1,344	28,100	1,344
2020-01-23	1,364	1,372	1,333	1,337	36,600	1,337
2020-01-22	1,350	1,373	1,350	1,369	21,200	1,369
2020-01-21	1,366	1,367	1,337	1,354	17,900	1,354
2020-01-20	1,351	1,371	1,349	1,359	12,800	1,359
2020-01-17	1,346	1,358	1,331	1,339	28,000	1,339
2020-01-16	1,351	1,351	1,315	1,333	33,400	1,333
2020-01-15	1,360	1,378	1,349	1,350	36,200	1,350
2020-01-14	1,395	1,399	1,363	1,377	33,600	1,377
2020-01-10	1,344	1,352	1,335	1,351	16,700	1,351
2020-01-09	1,320	1,369	1,320	1,355	36,800	1,355
2020-01-08	1,344	1,344	1,281	1,311	45,200	1,311
2020-01-07	1,341	1,354	1,327	1,334	39,700	1,334
2020-01-06	1,362	1,364	1,320	1,335	52,700	1,335

分割・併合履歴： [2007-07-26]1株→2株