4238 ミライアル(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 1,030 | 1,036 | 1,026 | 1,034 | 16,300 | 1,034 |
| 2011-12-29 | 1,034 | 1,035 | 1,026 | 1,029 | 5,400 | 1,029 |
| 2011-12-28 | 1,035 | 1,038 | 1,030 | 1,031 | 3,100 | 1,031 |
| 2011-12-27 | 1,040 | 1,040 | 1,032 | 1,035 | 2,200 | 1,035 |
| 2011-12-26 | 1,041 | 1,047 | 1,034 | 1,034 | 3,000 | 1,034 |
| 2011-12-22 | 1,045 | 1,045 | 1,033 | 1,040 | 1,100 | 1,040 |
| 2011-12-21 | 1,049 | 1,049 | 1,031 | 1,048 | 5,100 | 1,048 |
| 2011-12-20 | 1,044 | 1,062 | 1,040 | 1,045 | 3,100 | 1,045 |
| 2011-12-19 | 1,039 | 1,047 | 1,029 | 1,030 | 5,100 | 1,030 |
| 2011-12-16 | 1,035 | 1,045 | 1,035 | 1,037 | 1,900 | 1,037 |
| 2011-12-15 | 1,049 | 1,049 | 1,029 | 1,035 | 5,400 | 1,035 |
| 2011-12-14 | 1,049 | 1,057 | 1,047 | 1,057 | 3,700 | 1,057 |
| 2011-12-13 | 1,070 | 1,070 | 1,041 | 1,060 | 10,000 | 1,060 |
| 2011-12-12 | 1,080 | 1,080 | 1,050 | 1,070 | 9,000 | 1,070 |
| 2011-12-09 | 1,018 | 1,030 | 1,013 | 1,029 | 3,800 | 1,029 |
| 2011-12-08 | 1,022 | 1,025 | 1,019 | 1,021 | 1,900 | 1,021 |
| 2011-12-07 | 1,020 | 1,033 | 1,014 | 1,033 | 2,400 | 1,033 |
| 2011-12-06 | 1,027 | 1,030 | 1,013 | 1,013 | 5,900 | 1,013 |
| 2011-12-05 | 1,015 | 1,040 | 1,014 | 1,022 | 5,400 | 1,022 |
| 2011-12-02 | 1,025 | 1,025 | 1,005 | 1,011 | 4,700 | 1,011 |
| 2011-12-01 | 1,021 | 1,029 | 1,006 | 1,025 | 4,100 | 1,025 |
| 2011-11-30 | 1,009 | 1,009 | 998 | 1,008 | 2,300 | 1,008 |
| 2011-11-29 | 1,042 | 1,042 | 1,003 | 1,030 | 5,700 | 1,030 |
| 2011-11-28 | 983 | 1,012 | 983 | 1,012 | 1,800 | 1,012 |
| 2011-11-25 | 969 | 978 | 968 | 968 | 900 | 968 |
| 2011-11-24 | 967 | 973 | 960 | 964 | 4,100 | 964 |
| 2011-11-22 | 965 | 975 | 965 | 975 | 5,100 | 975 |
| 2011-11-21 | 978 | 978 | 966 | 970 | 4,200 | 970 |
| 2011-11-18 | 970 | 970 | 950 | 965 | 3,600 | 965 |
分割・併合履歴 ： [2007-07-26]1株→2株
