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
2012-12-28	1,670	1,670	1,623	1,623	111,400	1,623
2012-12-27	1,688	1,736	1,658	1,658	277,500	1,658
2012-12-26	1,677	1,690	1,601	1,688	72,100	1,688
2012-12-25	1,690	1,695	1,655	1,676	35,300	1,676
2012-12-21	1,690	1,698	1,676	1,687	28,700	1,687
2012-12-20	1,700	1,708	1,670	1,690	50,300	1,690
2012-12-19	1,698	1,700	1,667	1,695	36,800	1,695
2012-12-18	1,759	1,766	1,643	1,664	117,200	1,664
2012-12-17	1,760	1,769	1,726	1,744	56,800	1,744
2012-12-14	1,732	1,745	1,722	1,743	39,600	1,743
2012-12-13	1,700	1,747	1,695	1,719	60,300	1,719
2012-12-12	1,700	1,703	1,691	1,700	26,400	1,700
2012-12-11	1,701	1,701	1,676	1,680	53,500	1,680
2012-12-10	1,680	1,712	1,669	1,691	103,900	1,691
2012-12-07	1,650	1,665	1,640	1,656	22,600	1,656
2012-12-06	1,650	1,669	1,647	1,657	18,000	1,657
2012-12-05	1,618	1,666	1,618	1,655	42,600	1,655
2012-12-04	1,615	1,620	1,604	1,620	13,300	1,620
2012-12-03	1,618	1,621	1,610	1,620	20,400	1,620
2012-11-30	1,599	1,615	1,583	1,610	24,400	1,610
2012-11-29	1,585	1,599	1,583	1,590	5,800	1,590
2012-11-28	1,599	1,600	1,590	1,590	8,300	1,590
2012-11-27	1,596	1,596	1,572	1,595	11,900	1,595
2012-11-26	1,595	1,595	1,579	1,588	4,200	1,588
2012-11-22	1,600	1,600	1,550	1,572	16,400	1,572
2012-11-21	1,603	1,606	1,587	1,599	10,800	1,599
2012-11-20	1,600	1,606	1,584	1,603	11,200	1,603
2012-11-19	1,623	1,630	1,580	1,588	23,100	1,588
2012-11-16	1,550	1,594	1,550	1,583	12,600	1,583
2012-11-15	1,534	1,558	1,522	1,555	9,100	1,555
2012-11-14	1,567	1,567	1,525	1,534	10,500	1,534
2012-11-13	1,628	1,680	1,571	1,588	63,300	1,588
2012-11-12	1,577	1,577	1,560	1,560	8,800	1,560
2012-11-09	1,600	1,600	1,555	1,577	11,800	1,577
2012-11-08	1,625	1,644	1,605	1,608	9,800	1,608
2012-11-07	1,610	1,658	1,604	1,650	37,700	1,650
2012-11-06	1,593	1,609	1,580	1,580	36,600	1,580
2012-11-05	1,615	1,615	1,451	1,560	47,200	1,560
2012-11-02	1,580	1,620	1,580	1,615	40,800	1,615
2012-11-01	1,530	1,577	1,525	1,565	20,200	1,565
2012-10-31	1,529	1,530	1,510	1,520	26,800	1,520
2012-10-30	1,500	1,510	1,485	1,504	23,800	1,504
2012-10-29	1,492	1,510	1,472	1,497	34,100	1,497
2012-10-26	1,480	1,494	1,460	1,486	19,200	1,486
2012-10-25	1,460	1,477	1,450	1,477	10,000	1,477
2012-10-24	1,458	1,470	1,451	1,455	9,800	1,455
2012-10-23	1,450	1,488	1,450	1,488	16,700	1,488
2012-10-22	1,412	1,439	1,412	1,438	6,900	1,438
2012-10-19	1,460	1,460	1,433	1,433	24,200	1,433
2012-10-18	1,470	1,470	1,443	1,469	11,500	1,469
2012-10-17	1,445	1,466	1,433	1,466	9,500	1,466
2012-10-16	1,405	1,450	1,402	1,448	18,500	1,448
2012-10-15	1,401	1,405	1,400	1,405	7,700	1,405
2012-10-12	1,388	1,401	1,388	1,396	14,900	1,396
2012-10-11	1,371	1,385	1,365	1,385	5,200	1,385
2012-10-10	1,388	1,408	1,371	1,391	12,200	1,391
2012-10-09	1,400	1,423	1,400	1,405	13,200	1,405
2012-10-05	1,384	1,399	1,382	1,399	39,900	1,399
2012-10-04	1,361	1,375	1,354	1,375	17,500	1,375
2012-10-03	1,354	1,361	1,343	1,354	13,800	1,354
2012-10-02	1,342	1,365	1,312	1,362	27,000	1,362
2012-10-01	1,301	1,333	1,290	1,333	23,000	1,333
2012-09-28	1,310	1,339	1,310	1,321	23,000	1,321
2012-09-27	1,247	1,289	1,247	1,276	15,700	1,276
2012-09-26	1,253	1,270	1,239	1,247	23,000	1,247
2012-09-25	1,284	1,284	1,278	1,283	15,400	1,283
2012-09-24	1,295	1,306	1,271	1,284	13,600	1,284
2012-09-21	1,342	1,342	1,296	1,307	27,800	1,307
2012-09-20	1,354	1,356	1,333	1,346	20,700	1,346
2012-09-19	1,338	1,356	1,330	1,356	21,000	1,356
2012-09-18	1,288	1,344	1,288	1,343	29,700	1,343
2012-09-14	1,286	1,291	1,260	1,285	31,900	1,285
2012-09-13	1,249	1,268	1,245	1,268	16,500	1,268
2012-09-12	1,241	1,265	1,240	1,261	15,500	1,261
2012-09-11	1,270	1,276	1,230	1,247	24,000	1,247
2012-09-10	1,250	1,281	1,248	1,272	34,100	1,272
2012-09-07	1,216	1,236	1,210	1,236	13,600	1,236
2012-09-06	1,219	1,220	1,201	1,206	7,100	1,206
2012-09-05	1,213	1,223	1,206	1,221	10,500	1,221
2012-09-04	1,211	1,216	1,202	1,215	7,800	1,215
2012-09-03	1,216	1,216	1,200	1,211	3,900	1,211
2012-08-31	1,207	1,220	1,200	1,207	8,900	1,207
2012-08-30	1,180	1,205	1,179	1,201	10,800	1,201
2012-08-29	1,177	1,184	1,177	1,178	3,500	1,178
2012-08-28	1,186	1,187	1,177	1,185	10,000	1,185
2012-08-27	1,184	1,200	1,184	1,190	21,900	1,190
2012-08-24	1,178	1,189	1,170	1,184	12,300	1,184
2012-08-23	1,184	1,187	1,182	1,184	7,700	1,184
2012-08-22	1,189	1,189	1,182	1,184	6,600	1,184
2012-08-21	1,184	1,185	1,181	1,182	13,100	1,182
2012-08-20	1,177	1,190	1,177	1,183	7,100	1,183
2012-08-17	1,164	1,173	1,163	1,172	7,600	1,172
2012-08-16	1,166	1,167	1,160	1,167	5,800	1,167
2012-08-15	1,170	1,178	1,159	1,166	6,800	1,166
2012-08-14	1,144	1,166	1,144	1,166	3,700	1,166
2012-08-13	1,135	1,152	1,135	1,152	3,800	1,152
2012-08-10	1,122	1,144	1,122	1,130	3,200	1,130
2012-08-09	1,119	1,134	1,119	1,128	4,400	1,128
2012-08-08	1,121	1,140	1,121	1,122	6,800	1,122
2012-08-07	1,122	1,125	1,114	1,118	8,700	1,118
2012-08-06	1,127	1,131	1,116	1,122	11,100	1,122
2012-08-03	1,129	1,130	1,121	1,126	5,700	1,126
2012-08-02	1,130	1,130	1,122	1,126	3,900	1,126
2012-08-01	1,137	1,140	1,121	1,130	7,000	1,130
2012-07-31	1,146	1,146	1,121	1,138	5,400	1,138
2012-07-30	1,139	1,150	1,117	1,130	20,600	1,130
2012-07-27	1,124	1,129	1,118	1,118	28,800	1,118
2012-07-26	1,155	1,176	1,155	1,159	19,300	1,159
2012-07-25	1,195	1,200	1,149	1,149	26,000	1,149
2012-07-24	1,229	1,230	1,190	1,195	20,700	1,195
2012-07-23	1,232	1,234	1,225	1,230	15,400	1,230
2012-07-20	1,267	1,267	1,235	1,235	11,900	1,235
2012-07-19	1,234	1,264	1,232	1,246	10,900	1,246
2012-07-18	1,233	1,250	1,233	1,235	11,000	1,235
2012-07-17	1,251	1,259	1,240	1,240	7,100	1,240
2012-07-13	1,260	1,272	1,250	1,260	22,400	1,260
2012-07-12	1,260	1,270	1,260	1,264	16,600	1,264
2012-07-11	1,272	1,272	1,250	1,264	7,400	1,264
2012-07-10	1,296	1,296	1,273	1,274	4,600	1,274
2012-07-09	1,295	1,295	1,272	1,274	4,900	1,274
2012-07-06	1,298	1,299	1,275	1,275	7,300	1,275
2012-07-05	1,292	1,300	1,292	1,298	4,100	1,298
2012-07-04	1,291	1,297	1,286	1,297	13,300	1,297
2012-07-03	1,274	1,291	1,274	1,290	12,100	1,290
2012-07-02	1,283	1,283	1,271	1,275	10,400	1,275
2012-06-29	1,270	1,270	1,250	1,270	8,700	1,270
2012-06-28	1,239	1,255	1,235	1,255	11,500	1,255
2012-06-27	1,228	1,242	1,228	1,235	1,200	1,235
2012-06-26	1,233	1,233	1,219	1,233	7,300	1,233
2012-06-25	1,245	1,250	1,233	1,233	7,700	1,233
2012-06-22	1,237	1,242	1,226	1,242	5,800	1,242
2012-06-21	1,245	1,252	1,233	1,240	11,800	1,240
2012-06-20	1,223	1,231	1,223	1,231	9,600	1,231
2012-06-19	1,228	1,230	1,220	1,220	7,100	1,220
2012-06-18	1,250	1,250	1,230	1,230	6,300	1,230
2012-06-15	1,205	1,229	1,203	1,210	10,900	1,210
2012-06-14	1,201	1,205	1,197	1,200	13,100	1,200
2012-06-13	1,253	1,253	1,205	1,210	9,000	1,210
2012-06-12	1,269	1,269	1,220	1,235	25,400	1,235
2012-06-11	1,280	1,290	1,254	1,263	19,900	1,263
2012-06-08	1,249	1,250	1,210	1,240	25,900	1,240
2012-06-07	1,196	1,212	1,188	1,200	11,000	1,200
2012-06-06	1,130	1,189	1,121	1,166	16,000	1,166
2012-06-05	1,102	1,115	1,097	1,110	9,300	1,110
2012-06-04	1,100	1,113	1,094	1,100	5,500	1,100
2012-06-01	1,141	1,141	1,126	1,134	3,800	1,134
2012-05-31	1,121	1,149	1,100	1,139	12,700	1,139
2012-05-30	1,118	1,121	1,085	1,109	18,500	1,109
2012-05-29	1,120	1,130	1,117	1,117	17,100	1,117
2012-05-28	1,160	1,160	1,101	1,116	20,100	1,116
2012-05-25	1,210	1,212	1,150	1,160	19,900	1,160
2012-05-24	1,217	1,227	1,205	1,217	6,600	1,217
2012-05-23	1,255	1,255	1,204	1,218	4,100	1,218
2012-05-22	1,217	1,245	1,216	1,233	2,600	1,233
2012-05-21	1,210	1,222	1,210	1,220	2,400	1,220
2012-05-18	1,243	1,243	1,215	1,219	7,900	1,219
2012-05-17	1,239	1,264	1,230	1,264	5,900	1,264
2012-05-16	1,200	1,238	1,195	1,230	4,600	1,230
2012-05-15	1,190	1,240	1,174	1,201	16,800	1,201
2012-05-14	1,254	1,257	1,212	1,220	24,300	1,220
2012-05-11	1,298	1,310	1,279	1,295	10,100	1,295
2012-05-10	1,283	1,343	1,283	1,296	15,200	1,296
2012-05-09	1,377	1,377	1,275	1,275	26,000	1,275
2012-05-08	1,405	1,410	1,397	1,397	5,600	1,397
2012-05-07	1,420	1,455	1,409	1,420	16,000	1,420
2012-05-02	1,421	1,460	1,409	1,450	10,400	1,450
2012-05-01	1,443	1,443	1,424	1,427	2,200	1,427
2012-04-27	1,431	1,453	1,431	1,445	9,700	1,445
2012-04-26	1,445	1,468	1,431	1,447	13,700	1,447
2012-04-25	1,449	1,455	1,432	1,445	19,200	1,445
2012-04-24	1,450	1,450	1,402	1,431	12,400	1,431
2012-04-23	1,464	1,487	1,464	1,470	20,700	1,470
2012-04-20	1,429	1,470	1,408	1,470	14,700	1,470
2012-04-19	1,445	1,464	1,412	1,415	15,300	1,415
2012-04-18	1,406	1,435	1,406	1,435	7,300	1,435
2012-04-17	1,431	1,435	1,391	1,391	14,100	1,391
2012-04-16	1,473	1,475	1,427	1,453	11,100	1,453
2012-04-13	1,479	1,499	1,458	1,473	27,000	1,473
2012-04-12	1,379	1,469	1,378	1,468	35,200	1,468
2012-04-11	1,326	1,380	1,320	1,379	15,800	1,379
2012-04-10	1,375	1,399	1,330	1,374	14,800	1,374
2012-04-09	1,327	1,390	1,316	1,390	20,900	1,390
2012-04-06	1,354	1,369	1,338	1,356	7,900	1,356
2012-04-05	1,378	1,392	1,352	1,370	15,300	1,370
2012-04-04	1,390	1,419	1,379	1,397	21,200	1,397
2012-04-03	1,424	1,426	1,400	1,400	18,400	1,400
2012-04-02	1,400	1,430	1,397	1,405	23,600	1,405
2012-03-30	1,352	1,414	1,350	1,407	45,100	1,407
2012-03-29	1,299	1,364	1,290	1,364	34,100	1,364
2012-03-28	1,280	1,300	1,265	1,299	12,700	1,299
2012-03-27	1,264	1,279	1,262	1,262	40,600	1,262
2012-03-26	1,270	1,284	1,241	1,264	16,800	1,264
2012-03-23	1,270	1,278	1,264	1,268	9,300	1,268
2012-03-22	1,280	1,285	1,271	1,283	16,400	1,283
2012-03-21	1,280	1,289	1,274	1,288	17,700	1,288
2012-03-19	1,270	1,273	1,265	1,265	19,000	1,265
2012-03-16	1,275	1,286	1,270	1,270	17,400	1,270
2012-03-15	1,270	1,273	1,256	1,270	14,500	1,270
2012-03-14	1,233	1,262	1,233	1,247	20,500	1,247
2012-03-13	1,210	1,238	1,204	1,230	13,800	1,230
2012-03-12	1,228	1,228	1,200	1,205	25,000	1,205
2012-03-09	1,223	1,247	1,223	1,232	18,300	1,232
2012-03-08	1,182	1,223	1,182	1,221	15,500	1,221
2012-03-07	1,171	1,184	1,162	1,173	16,900	1,173
2012-03-06	1,206	1,206	1,181	1,182	9,400	1,182
2012-03-05	1,188	1,216	1,188	1,200	11,800	1,200
2012-03-02	1,182	1,203	1,166	1,187	16,700	1,187
2012-03-01	1,238	1,250	1,162	1,165	44,900	1,165
2012-02-29	1,274	1,284	1,235	1,238	26,000	1,238
2012-02-28	1,257	1,274	1,230	1,274	34,100	1,274
2012-02-27	1,300	1,309	1,270	1,287	29,100	1,287
2012-02-24	1,209	1,270	1,209	1,270	65,100	1,270
2012-02-23	1,172	1,203	1,170	1,191	17,600	1,191
2012-02-22	1,160	1,188	1,150	1,170	28,600	1,170
2012-02-21	1,169	1,175	1,157	1,162	20,000	1,162
2012-02-20	1,160	1,165	1,149	1,152	29,700	1,152
2012-02-17	1,122	1,138	1,120	1,136	36,500	1,136
2012-02-16	1,114	1,115	1,111	1,111	19,100	1,111
2012-02-15	1,111	1,113	1,104	1,104	33,900	1,104
2012-02-14	1,109	1,110	1,101	1,101	12,800	1,101
2012-02-13	1,105	1,108	1,097	1,098	16,900	1,098
2012-02-10	1,080	1,110	1,075	1,107	34,600	1,107
2012-02-09	1,069	1,083	1,066	1,080	25,800	1,080
2012-02-08	1,050	1,063	1,048	1,062	15,400	1,062
2012-02-07	1,058	1,058	1,045	1,048	18,000	1,048
2012-02-06	1,056	1,062	1,052	1,059	18,700	1,059
2012-02-03	1,056	1,063	1,052	1,055	19,200	1,055
2012-02-02	1,090	1,091	1,051	1,069	60,800	1,069
2012-02-01	1,088	1,106	1,086	1,104	16,200	1,104
2012-01-31	1,076	1,086	1,075	1,085	18,200	1,085
2012-01-30	1,107	1,111	1,085	1,094	26,400	1,094
2012-01-27	1,072	1,117	1,072	1,103	76,200	1,103
2012-01-26	1,130	1,133	1,118	1,132	63,000	1,132
2012-01-25	1,115	1,121	1,107	1,120	38,000	1,120
2012-01-24	1,108	1,114	1,100	1,113	31,700	1,113
2012-01-23	1,098	1,109	1,093	1,106	54,000	1,106
2012-01-20	1,088	1,090	1,078	1,089	30,400	1,089
2012-01-19	1,065	1,079	1,060	1,077	25,200	1,077
2012-01-18	1,057	1,063	1,053	1,060	20,800	1,060
2012-01-17	1,053	1,065	1,053	1,055	27,100	1,055
2012-01-16	1,065	1,071	1,052	1,053	50,400	1,053
2012-01-13	1,079	1,080	1,057	1,072	28,100	1,072
2012-01-12	1,090	1,090	1,075	1,084	26,500	1,084
2012-01-11	1,097	1,100	1,081	1,088	32,700	1,088
2012-01-10	1,078	1,090	1,075	1,084	30,200	1,084
2012-01-06	1,060	1,075	1,058	1,075	31,500	1,075
2012-01-05	1,048	1,060	1,047	1,058	18,400	1,058
2012-01-04	1,049	1,049	1,037	1,048	15,800	1,048

分割・併合履歴： [2007-07-26]1株→2株