1. HOME >
  2. 株価時系列 >
  3. 4238 >
  4. 2012年

4238 ミライアル(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,6701,6701,6231,623111,4001,623
2012-12-271,6881,7361,6581,658277,5001,658
2012-12-261,6771,6901,6011,68872,1001,688
2012-12-251,6901,6951,6551,67635,3001,676
2012-12-211,6901,6981,6761,68728,7001,687
2012-12-201,7001,7081,6701,69050,3001,690
2012-12-191,6981,7001,6671,69536,8001,695
2012-12-181,7591,7661,6431,664117,2001,664
2012-12-171,7601,7691,7261,74456,8001,744
2012-12-141,7321,7451,7221,74339,6001,743
2012-12-131,7001,7471,6951,71960,3001,719
2012-12-121,7001,7031,6911,70026,4001,700
2012-12-111,7011,7011,6761,68053,5001,680
2012-12-101,6801,7121,6691,691103,9001,691
2012-12-071,6501,6651,6401,65622,6001,656
2012-12-061,6501,6691,6471,65718,0001,657
2012-12-051,6181,6661,6181,65542,6001,655
2012-12-041,6151,6201,6041,62013,3001,620
2012-12-031,6181,6211,6101,62020,4001,620
2012-11-301,5991,6151,5831,61024,4001,610
2012-11-291,5851,5991,5831,5905,8001,590
2012-11-281,5991,6001,5901,5908,3001,590
2012-11-271,5961,5961,5721,59511,9001,595
2012-11-261,5951,5951,5791,5884,2001,588
2012-11-221,6001,6001,5501,57216,4001,572
2012-11-211,6031,6061,5871,59910,8001,599
2012-11-201,6001,6061,5841,60311,2001,603
2012-11-191,6231,6301,5801,58823,1001,588
2012-11-161,5501,5941,5501,58312,6001,583
2012-11-151,5341,5581,5221,5559,1001,555
2012-11-141,5671,5671,5251,53410,5001,534
2012-11-131,6281,6801,5711,58863,3001,588
2012-11-121,5771,5771,5601,5608,8001,560
2012-11-091,6001,6001,5551,57711,8001,577
2012-11-081,6251,6441,6051,6089,8001,608
2012-11-071,6101,6581,6041,65037,7001,650
2012-11-061,5931,6091,5801,58036,6001,580
2012-11-051,6151,6151,4511,56047,2001,560
2012-11-021,5801,6201,5801,61540,8001,615
2012-11-011,5301,5771,5251,56520,2001,565
2012-10-311,5291,5301,5101,52026,8001,520
2012-10-301,5001,5101,4851,50423,8001,504
2012-10-291,4921,5101,4721,49734,1001,497
2012-10-261,4801,4941,4601,48619,2001,486
2012-10-251,4601,4771,4501,47710,0001,477
2012-10-241,4581,4701,4511,4559,8001,455
2012-10-231,4501,4881,4501,48816,7001,488
2012-10-221,4121,4391,4121,4386,9001,438
2012-10-191,4601,4601,4331,43324,2001,433
2012-10-181,4701,4701,4431,46911,5001,469
2012-10-171,4451,4661,4331,4669,5001,466
2012-10-161,4051,4501,4021,44818,5001,448
2012-10-151,4011,4051,4001,4057,7001,405
2012-10-121,3881,4011,3881,39614,9001,396
2012-10-111,3711,3851,3651,3855,2001,385
2012-10-101,3881,4081,3711,39112,2001,391
2012-10-091,4001,4231,4001,40513,2001,405
2012-10-051,3841,3991,3821,39939,9001,399
2012-10-041,3611,3751,3541,37517,5001,375
2012-10-031,3541,3611,3431,35413,8001,354
2012-10-021,3421,3651,3121,36227,0001,362
2012-10-011,3011,3331,2901,33323,0001,333
2012-09-281,3101,3391,3101,32123,0001,321
2012-09-271,2471,2891,2471,27615,7001,276
2012-09-261,2531,2701,2391,24723,0001,247
2012-09-251,2841,2841,2781,28315,4001,283
2012-09-241,2951,3061,2711,28413,6001,284
2012-09-211,3421,3421,2961,30727,8001,307
2012-09-201,3541,3561,3331,34620,7001,346
2012-09-191,3381,3561,3301,35621,0001,356
2012-09-181,2881,3441,2881,34329,7001,343
2012-09-141,2861,2911,2601,28531,9001,285
2012-09-131,2491,2681,2451,26816,5001,268
2012-09-121,2411,2651,2401,26115,5001,261
2012-09-111,2701,2761,2301,24724,0001,247
2012-09-101,2501,2811,2481,27234,1001,272
2012-09-071,2161,2361,2101,23613,6001,236
2012-09-061,2191,2201,2011,2067,1001,206
2012-09-051,2131,2231,2061,22110,5001,221
2012-09-041,2111,2161,2021,2157,8001,215
2012-09-031,2161,2161,2001,2113,9001,211
2012-08-311,2071,2201,2001,2078,9001,207
2012-08-301,1801,2051,1791,20110,8001,201
2012-08-291,1771,1841,1771,1783,5001,178
2012-08-281,1861,1871,1771,18510,0001,185
2012-08-271,1841,2001,1841,19021,9001,190
2012-08-241,1781,1891,1701,18412,3001,184
2012-08-231,1841,1871,1821,1847,7001,184
2012-08-221,1891,1891,1821,1846,6001,184
2012-08-211,1841,1851,1811,18213,1001,182
2012-08-201,1771,1901,1771,1837,1001,183
2012-08-171,1641,1731,1631,1727,6001,172
2012-08-161,1661,1671,1601,1675,8001,167
2012-08-151,1701,1781,1591,1666,8001,166
2012-08-141,1441,1661,1441,1663,7001,166
2012-08-131,1351,1521,1351,1523,8001,152
2012-08-101,1221,1441,1221,1303,2001,130
2012-08-091,1191,1341,1191,1284,4001,128
2012-08-081,1211,1401,1211,1226,8001,122
2012-08-071,1221,1251,1141,1188,7001,118
2012-08-061,1271,1311,1161,12211,1001,122
2012-08-031,1291,1301,1211,1265,7001,126
2012-08-021,1301,1301,1221,1263,9001,126
2012-08-011,1371,1401,1211,1307,0001,130
2012-07-311,1461,1461,1211,1385,4001,138
2012-07-301,1391,1501,1171,13020,6001,130
2012-07-271,1241,1291,1181,11828,8001,118
2012-07-261,1551,1761,1551,15919,3001,159
2012-07-251,1951,2001,1491,14926,0001,149
2012-07-241,2291,2301,1901,19520,7001,195
2012-07-231,2321,2341,2251,23015,4001,230
2012-07-201,2671,2671,2351,23511,9001,235
2012-07-191,2341,2641,2321,24610,9001,246
2012-07-181,2331,2501,2331,23511,0001,235
2012-07-171,2511,2591,2401,2407,1001,240
2012-07-131,2601,2721,2501,26022,4001,260
2012-07-121,2601,2701,2601,26416,6001,264
2012-07-111,2721,2721,2501,2647,4001,264
2012-07-101,2961,2961,2731,2744,6001,274
2012-07-091,2951,2951,2721,2744,9001,274
2012-07-061,2981,2991,2751,2757,3001,275
2012-07-051,2921,3001,2921,2984,1001,298
2012-07-041,2911,2971,2861,29713,3001,297
2012-07-031,2741,2911,2741,29012,1001,290
2012-07-021,2831,2831,2711,27510,4001,275
2012-06-291,2701,2701,2501,2708,7001,270
2012-06-281,2391,2551,2351,25511,5001,255
2012-06-271,2281,2421,2281,2351,2001,235
2012-06-261,2331,2331,2191,2337,3001,233
2012-06-251,2451,2501,2331,2337,7001,233
2012-06-221,2371,2421,2261,2425,8001,242
2012-06-211,2451,2521,2331,24011,8001,240
2012-06-201,2231,2311,2231,2319,6001,231
2012-06-191,2281,2301,2201,2207,1001,220
2012-06-181,2501,2501,2301,2306,3001,230
2012-06-151,2051,2291,2031,21010,9001,210
2012-06-141,2011,2051,1971,20013,1001,200
2012-06-131,2531,2531,2051,2109,0001,210
2012-06-121,2691,2691,2201,23525,4001,235
2012-06-111,2801,2901,2541,26319,9001,263
2012-06-081,2491,2501,2101,24025,9001,240
2012-06-071,1961,2121,1881,20011,0001,200
2012-06-061,1301,1891,1211,16616,0001,166
2012-06-051,1021,1151,0971,1109,3001,110
2012-06-041,1001,1131,0941,1005,5001,100
2012-06-011,1411,1411,1261,1343,8001,134
2012-05-311,1211,1491,1001,13912,7001,139
2012-05-301,1181,1211,0851,10918,5001,109
2012-05-291,1201,1301,1171,11717,1001,117
2012-05-281,1601,1601,1011,11620,1001,116
2012-05-251,2101,2121,1501,16019,9001,160
2012-05-241,2171,2271,2051,2176,6001,217
2012-05-231,2551,2551,2041,2184,1001,218
2012-05-221,2171,2451,2161,2332,6001,233
2012-05-211,2101,2221,2101,2202,4001,220
2012-05-181,2431,2431,2151,2197,9001,219
2012-05-171,2391,2641,2301,2645,9001,264
2012-05-161,2001,2381,1951,2304,6001,230
2012-05-151,1901,2401,1741,20116,8001,201
2012-05-141,2541,2571,2121,22024,3001,220
2012-05-111,2981,3101,2791,29510,1001,295
2012-05-101,2831,3431,2831,29615,2001,296
2012-05-091,3771,3771,2751,27526,0001,275
2012-05-081,4051,4101,3971,3975,6001,397
2012-05-071,4201,4551,4091,42016,0001,420
2012-05-021,4211,4601,4091,45010,4001,450
2012-05-011,4431,4431,4241,4272,2001,427
2012-04-271,4311,4531,4311,4459,7001,445
2012-04-261,4451,4681,4311,44713,7001,447
2012-04-251,4491,4551,4321,44519,2001,445
2012-04-241,4501,4501,4021,43112,4001,431
2012-04-231,4641,4871,4641,47020,7001,470
2012-04-201,4291,4701,4081,47014,7001,470
2012-04-191,4451,4641,4121,41515,3001,415
2012-04-181,4061,4351,4061,4357,3001,435
2012-04-171,4311,4351,3911,39114,1001,391
2012-04-161,4731,4751,4271,45311,1001,453
2012-04-131,4791,4991,4581,47327,0001,473
2012-04-121,3791,4691,3781,46835,2001,468
2012-04-111,3261,3801,3201,37915,8001,379
2012-04-101,3751,3991,3301,37414,8001,374
2012-04-091,3271,3901,3161,39020,9001,390
2012-04-061,3541,3691,3381,3567,9001,356
2012-04-051,3781,3921,3521,37015,3001,370
2012-04-041,3901,4191,3791,39721,2001,397
2012-04-031,4241,4261,4001,40018,4001,400
2012-04-021,4001,4301,3971,40523,6001,405
2012-03-301,3521,4141,3501,40745,1001,407
2012-03-291,2991,3641,2901,36434,1001,364
2012-03-281,2801,3001,2651,29912,7001,299
2012-03-271,2641,2791,2621,26240,6001,262
2012-03-261,2701,2841,2411,26416,8001,264
2012-03-231,2701,2781,2641,2689,3001,268
2012-03-221,2801,2851,2711,28316,4001,283
2012-03-211,2801,2891,2741,28817,7001,288
2012-03-191,2701,2731,2651,26519,0001,265
2012-03-161,2751,2861,2701,27017,4001,270
2012-03-151,2701,2731,2561,27014,5001,270
2012-03-141,2331,2621,2331,24720,5001,247
2012-03-131,2101,2381,2041,23013,8001,230
2012-03-121,2281,2281,2001,20525,0001,205
2012-03-091,2231,2471,2231,23218,3001,232
2012-03-081,1821,2231,1821,22115,5001,221
2012-03-071,1711,1841,1621,17316,9001,173
2012-03-061,2061,2061,1811,1829,4001,182
2012-03-051,1881,2161,1881,20011,8001,200
2012-03-021,1821,2031,1661,18716,7001,187
2012-03-011,2381,2501,1621,16544,9001,165
2012-02-291,2741,2841,2351,23826,0001,238
2012-02-281,2571,2741,2301,27434,1001,274
2012-02-271,3001,3091,2701,28729,1001,287
2012-02-241,2091,2701,2091,27065,1001,270
2012-02-231,1721,2031,1701,19117,6001,191
2012-02-221,1601,1881,1501,17028,6001,170
2012-02-211,1691,1751,1571,16220,0001,162
2012-02-201,1601,1651,1491,15229,7001,152
2012-02-171,1221,1381,1201,13636,5001,136
2012-02-161,1141,1151,1111,11119,1001,111
2012-02-151,1111,1131,1041,10433,9001,104
2012-02-141,1091,1101,1011,10112,8001,101
2012-02-131,1051,1081,0971,09816,9001,098
2012-02-101,0801,1101,0751,10734,6001,107
2012-02-091,0691,0831,0661,08025,8001,080
2012-02-081,0501,0631,0481,06215,4001,062
2012-02-071,0581,0581,0451,04818,0001,048
2012-02-061,0561,0621,0521,05918,7001,059
2012-02-031,0561,0631,0521,05519,2001,055
2012-02-021,0901,0911,0511,06960,8001,069
2012-02-011,0881,1061,0861,10416,2001,104
2012-01-311,0761,0861,0751,08518,2001,085
2012-01-301,1071,1111,0851,09426,4001,094
2012-01-271,0721,1171,0721,10376,2001,103
2012-01-261,1301,1331,1181,13263,0001,132
2012-01-251,1151,1211,1071,12038,0001,120
2012-01-241,1081,1141,1001,11331,7001,113
2012-01-231,0981,1091,0931,10654,0001,106
2012-01-201,0881,0901,0781,08930,4001,089
2012-01-191,0651,0791,0601,07725,2001,077
2012-01-181,0571,0631,0531,06020,8001,060
2012-01-171,0531,0651,0531,05527,1001,055
2012-01-161,0651,0711,0521,05350,4001,053
2012-01-131,0791,0801,0571,07228,1001,072
2012-01-121,0901,0901,0751,08426,5001,084
2012-01-111,0971,1001,0811,08832,7001,088
2012-01-101,0781,0901,0751,08430,2001,084
2012-01-061,0601,0751,0581,07531,5001,075
2012-01-051,0481,0601,0471,05818,4001,058
2012-01-041,0491,0491,0371,04815,8001,048

分割・併合履歴 ： [2007-07-26]1株→2株