4238 ミライアル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,575	1,590	1,571	1,574	39,200	1,574
2013-12-27	1,565	1,579	1,557	1,575	20,000	1,575
2013-12-26	1,506	1,555	1,506	1,552	18,600	1,552
2013-12-25	1,525	1,531	1,503	1,506	24,800	1,506
2013-12-24	1,528	1,544	1,522	1,525	29,900	1,525
2013-12-20	1,547	1,552	1,521	1,524	31,700	1,524
2013-12-19	1,599	1,599	1,541	1,547	58,100	1,547
2013-12-18	1,600	1,600	1,580	1,600	41,000	1,600
2013-12-17	1,603	1,608	1,592	1,598	25,000	1,598
2013-12-16	1,593	1,609	1,591	1,603	40,600	1,603
2013-12-13	1,618	1,618	1,599	1,610	44,900	1,610
2013-12-12	1,585	1,605	1,568	1,602	32,500	1,602
2013-12-11	1,587	1,600	1,586	1,586	17,500	1,586
2013-12-10	1,620	1,622	1,592	1,601	63,800	1,601
2013-12-09	1,630	1,635	1,611	1,628	22,100	1,628
2013-12-06	1,622	1,629	1,618	1,625	15,300	1,625
2013-12-05	1,630	1,630	1,615	1,620	14,800	1,620
2013-12-04	1,659	1,659	1,630	1,635	25,500	1,635
2013-12-03	1,621	1,670	1,620	1,654	75,400	1,654
2013-12-02	1,599	1,623	1,596	1,618	50,000	1,618
2013-11-29	1,590	1,599	1,583	1,594	18,900	1,594
2013-11-28	1,605	1,605	1,590	1,593	15,500	1,593
2013-11-27	1,590	1,604	1,589	1,596	58,400	1,596
2013-11-26	1,570	1,580	1,566	1,574	24,400	1,574
2013-11-25	1,573	1,585	1,563	1,576	29,000	1,576
2013-11-22	1,570	1,579	1,567	1,574	20,700	1,574
2013-11-21	1,573	1,585	1,567	1,575	20,200	1,575
2013-11-20	1,569	1,577	1,562	1,574	13,900	1,574
2013-11-19	1,580	1,593	1,561	1,571	27,200	1,571
2013-11-18	1,565	1,574	1,561	1,571	14,000	1,571
2013-11-15	1,560	1,574	1,541	1,561	18,700	1,561
2013-11-14	1,529	1,564	1,529	1,558	12,300	1,558
2013-11-13	1,535	1,535	1,525	1,529	11,000	1,529
2013-11-12	1,538	1,557	1,538	1,542	11,000	1,542
2013-11-11	1,550	1,571	1,537	1,537	9,400	1,537
2013-11-08	1,550	1,563	1,549	1,549	7,600	1,549
2013-11-07	1,574	1,582	1,556	1,556	8,400	1,556
2013-11-06	1,540	1,583	1,533	1,574	30,100	1,574
2013-11-05	1,545	1,549	1,526	1,539	18,900	1,539
2013-11-01	1,581	1,581	1,548	1,548	24,600	1,548
2013-10-31	1,594	1,598	1,572	1,594	26,900	1,594
2013-10-30	1,592	1,592	1,570	1,586	18,000	1,586
2013-10-29	1,557	1,597	1,548	1,592	48,900	1,592
2013-10-28	1,550	1,575	1,548	1,557	21,500	1,557
2013-10-25	1,577	1,580	1,561	1,563	18,900	1,563
2013-10-24	1,550	1,579	1,550	1,574	20,600	1,574
2013-10-23	1,541	1,583	1,541	1,554	27,800	1,554
2013-10-22	1,538	1,555	1,535	1,539	44,200	1,539
2013-10-21	1,518	1,570	1,518	1,543	63,800	1,543
2013-10-18	1,527	1,539	1,515	1,517	27,500	1,517
2013-10-17	1,550	1,590	1,533	1,539	26,400	1,539
2013-10-16	1,526	1,537	1,517	1,520	16,100	1,520
2013-10-15	1,538	1,538	1,523	1,525	18,400	1,525
2013-10-11	1,543	1,545	1,536	1,545	18,000	1,545
2013-10-10	1,512	1,549	1,512	1,543	15,600	1,543
2013-10-09	1,489	1,525	1,485	1,524	16,000	1,524
2013-10-08	1,503	1,510	1,483	1,506	23,400	1,506
2013-10-07	1,590	1,593	1,494	1,523	50,700	1,523
2013-10-04	1,550	1,600	1,547	1,594	38,600	1,594
2013-10-03	1,559	1,569	1,553	1,557	9,100	1,557
2013-10-02	1,582	1,586	1,556	1,561	28,600	1,561
2013-10-01	1,585	1,601	1,582	1,582	30,300	1,582
2013-09-30	1,594	1,615	1,581	1,594	28,800	1,594
2013-09-27	1,580	1,604	1,580	1,604	20,600	1,604
2013-09-26	1,592	1,603	1,575	1,603	13,800	1,603
2013-09-25	1,609	1,619	1,581	1,601	39,000	1,601
2013-09-24	1,601	1,604	1,570	1,580	38,200	1,580
2013-09-20	1,630	1,630	1,612	1,618	35,700	1,618
2013-09-19	1,616	1,630	1,599	1,630	33,400	1,630
2013-09-18	1,622	1,631	1,619	1,630	33,300	1,630
2013-09-17	1,598	1,625	1,598	1,621	44,400	1,621
2013-09-13	1,568	1,598	1,564	1,598	36,800	1,598
2013-09-12	1,574	1,579	1,557	1,576	31,400	1,576
2013-09-11	1,578	1,578	1,540	1,571	77,700	1,571
2013-09-10	1,562	1,580	1,550	1,578	93,100	1,578
2013-09-09	1,555	1,555	1,504	1,540	32,600	1,540
2013-09-06	1,541	1,541	1,521	1,540	19,500	1,540
2013-09-05	1,526	1,546	1,521	1,541	27,800	1,541
2013-09-04	1,530	1,547	1,519	1,526	35,600	1,526
2013-09-03	1,498	1,525	1,498	1,525	50,700	1,525
2013-09-02	1,473	1,498	1,463	1,491	60,200	1,491
2013-08-30	1,445	1,445	1,400	1,443	85,000	1,443
2013-08-29	1,460	1,470	1,459	1,460	7,600	1,460
2013-08-28	1,490	1,490	1,452	1,455	21,400	1,455
2013-08-27	1,493	1,495	1,488	1,491	10,700	1,491
2013-08-26	1,500	1,502	1,488	1,488	21,000	1,488
2013-08-23	1,492	1,503	1,488	1,502	19,900	1,502
2013-08-22	1,496	1,496	1,489	1,491	19,400	1,491
2013-08-21	1,501	1,506	1,492	1,496	13,100	1,496
2013-08-20	1,505	1,509	1,500	1,501	24,000	1,501
2013-08-19	1,515	1,515	1,503	1,504	10,700	1,504
2013-08-16	1,520	1,520	1,505	1,505	34,800	1,505
2013-08-15	1,550	1,550	1,521	1,530	25,600	1,530
2013-08-14	1,541	1,553	1,530	1,548	32,500	1,548
2013-08-13	1,500	1,545	1,500	1,545	32,000	1,545
2013-08-12	1,511	1,511	1,499	1,499	27,300	1,499
2013-08-09	1,515	1,520	1,507	1,511	19,800	1,511
2013-08-08	1,521	1,529	1,510	1,510	39,600	1,510
2013-08-07	1,531	1,564	1,525	1,527	26,900	1,527
2013-08-06	1,527	1,533	1,515	1,525	25,000	1,525
2013-08-05	1,520	1,548	1,520	1,527	15,900	1,527
2013-08-02	1,510	1,544	1,510	1,544	41,900	1,544
2013-08-01	1,511	1,511	1,501	1,507	35,500	1,507
2013-07-31	1,543	1,547	1,510	1,510	38,600	1,510
2013-07-30	1,516	1,547	1,516	1,534	34,400	1,534
2013-07-29	1,543	1,543	1,510	1,515	57,700	1,515
2013-07-26	1,607	1,618	1,601	1,606	42,200	1,606
2013-07-25	1,640	1,644	1,603	1,611	45,900	1,611
2013-07-24	1,622	1,636	1,620	1,635	39,900	1,635
2013-07-23	1,612	1,620	1,604	1,615	41,400	1,615
2013-07-22	1,613	1,625	1,600	1,612	27,000	1,612
2013-07-19	1,620	1,629	1,602	1,613	45,400	1,613
2013-07-18	1,602	1,627	1,601	1,619	35,800	1,619
2013-07-17	1,596	1,605	1,590	1,600	22,300	1,600
2013-07-16	1,599	1,603	1,589	1,597	39,000	1,597
2013-07-12	1,604	1,611	1,578	1,579	61,800	1,579
2013-07-11	1,620	1,621	1,596	1,604	49,000	1,604
2013-07-10	1,667	1,668	1,610	1,620	81,900	1,620
2013-07-09	1,631	1,690	1,631	1,679	60,100	1,679
2013-07-08	1,640	1,648	1,627	1,627	43,200	1,627
2013-07-05	1,618	1,627	1,614	1,627	23,800	1,627
2013-07-04	1,628	1,628	1,610	1,618	20,700	1,618
2013-07-03	1,622	1,627	1,600	1,620	42,500	1,620
2013-07-02	1,596	1,621	1,595	1,621	44,500	1,621
2013-07-01	1,560	1,604	1,557	1,596	60,800	1,596
2013-06-28	1,520	1,567	1,511	1,556	172,900	1,556
2013-06-27	1,550	1,581	1,515	1,571	46,300	1,571
2013-06-26	1,575	1,604	1,520	1,529	24,700	1,529
2013-06-25	1,620	1,625	1,532	1,565	61,700	1,565
2013-06-24	1,692	1,696	1,606	1,635	43,800	1,635
2013-06-21	1,780	1,821	1,676	1,676	168,300	1,676
2013-06-20	1,780	1,785	1,708	1,780	96,800	1,780
2013-06-19	1,780	1,795	1,752	1,780	65,400	1,780
2013-06-18	1,780	1,785	1,745	1,745	85,000	1,745
2013-06-17	1,780	1,848	1,773	1,787	37,000	1,787
2013-06-14	1,780	1,877	1,777	1,784	76,600	1,784
2013-06-13	1,796	1,810	1,774	1,789	49,700	1,789
2013-06-12	1,780	1,792	1,775	1,789	27,700	1,789
2013-06-11	1,780	1,785	1,761	1,780	67,000	1,780
2013-06-10	1,778	1,811	1,758	1,779	28,800	1,779
2013-06-07	1,870	1,870	1,743	1,818	30,500	1,818
2013-06-06	1,901	1,942	1,742	1,742	31,500	1,742
2013-06-05	1,978	2,000	1,926	1,935	18,100	1,935
2013-06-04	1,918	1,981	1,901	1,979	13,900	1,979
2013-06-03	1,951	1,972	1,918	1,918	12,700	1,918
2013-05-31	2,049	2,049	1,981	2,001	11,500	2,001
2013-05-30	1,999	2,030	1,971	1,978	13,300	1,978
2013-05-29	2,000	2,050	2,000	2,034	26,400	2,034
2013-05-28	1,924	2,000	1,924	1,987	9,500	1,987
2013-05-27	1,960	1,970	1,904	1,924	14,800	1,924
2013-05-24	2,024	2,049	1,903	1,960	56,200	1,960
2013-05-23	2,234	2,254	2,048	2,052	28,800	2,052
2013-05-22	2,287	2,287	2,216	2,234	16,300	2,234
2013-05-21	2,299	2,299	2,210	2,237	18,600	2,237
2013-05-20	2,292	2,344	2,253	2,269	12,600	2,269
2013-05-17	2,180	2,272	2,170	2,242	8,400	2,242
2013-05-16	2,271	2,340	2,112	2,169	39,600	2,169
2013-05-15	2,331	2,381	2,215	2,270	46,100	2,270
2013-05-14	2,233	2,400	2,233	2,381	41,300	2,381
2013-05-13	2,300	2,300	2,161	2,183	19,600	2,183
2013-05-10	2,172	2,189	2,132	2,157	33,300	2,157
2013-05-09	2,104	2,173	2,104	2,147	20,500	2,147
2013-05-08	2,232	2,232	2,050	2,105	36,000	2,105
2013-05-07	2,067	2,144	2,060	2,132	30,500	2,132
2013-05-02	2,010	2,060	2,010	2,038	24,300	2,038
2013-05-01	2,038	2,057	2,006	2,040	27,800	2,040
2013-04-30	2,040	2,048	2,010	2,016	35,500	2,016
2013-04-26	2,007	2,050	2,006	2,044	44,400	2,044
2013-04-25	2,011	2,021	1,986	2,007	30,900	2,007
2013-04-24	2,012	2,023	1,999	2,022	29,600	2,022
2013-04-23	2,015	2,015	1,989	1,999	44,200	1,999
2013-04-22	2,020	2,043	1,978	1,992	44,400	1,992
2013-04-19	1,950	2,045	1,944	2,000	71,700	2,000
2013-04-18	1,905	1,946	1,889	1,918	22,600	1,918
2013-04-17	1,898	1,949	1,898	1,905	36,200	1,905
2013-04-16	1,886	1,905	1,856	1,897	40,000	1,897
2013-04-15	1,851	1,898	1,851	1,897	51,200	1,897
2013-04-12	1,805	1,873	1,805	1,859	44,300	1,859
2013-04-11	1,812	1,830	1,806	1,827	32,500	1,827
2013-04-10	1,800	1,808	1,796	1,800	28,500	1,800
2013-04-09	1,810	1,810	1,782	1,796	39,500	1,796
2013-04-08	1,800	1,820	1,775	1,806	36,400	1,806
2013-04-05	1,750	1,808	1,749	1,805	106,200	1,805
2013-04-04	1,712	1,730	1,695	1,727	29,900	1,727
2013-04-03	1,655	1,730	1,655	1,730	25,600	1,730
2013-04-02	1,692	1,710	1,613	1,685	34,800	1,685
2013-04-01	1,700	1,730	1,696	1,697	34,400	1,697
2013-03-29	1,680	1,705	1,680	1,694	20,700	1,694
2013-03-28	1,679	1,685	1,674	1,678	25,500	1,678
2013-03-27	1,682	1,682	1,650	1,679	14,200	1,679
2013-03-26	1,640	1,681	1,638	1,670	36,800	1,670
2013-03-25	1,640	1,650	1,636	1,637	23,400	1,637
2013-03-22	1,630	1,636	1,628	1,631	13,200	1,631
2013-03-21	1,631	1,634	1,625	1,625	32,400	1,625
2013-03-19	1,620	1,635	1,617	1,619	22,700	1,619
2013-03-18	1,620	1,633	1,617	1,617	35,900	1,617
2013-03-15	1,610	1,750	1,592	1,618	158,100	1,618
2013-03-14	1,546	1,554	1,528	1,554	61,700	1,554
2013-03-13	1,580	1,580	1,545	1,545	84,000	1,545
2013-03-12	1,670	1,684	1,583	1,592	126,600	1,592
2013-03-11	1,660	1,730	1,653	1,670	122,500	1,670
2013-03-08	1,800	1,820	1,799	1,820	38,500	1,820
2013-03-07	1,778	1,803	1,775	1,797	43,000	1,797
2013-03-06	1,745	1,774	1,745	1,771	32,200	1,771
2013-03-05	1,754	1,763	1,711	1,717	18,400	1,717
2013-03-04	1,770	1,770	1,757	1,763	9,600	1,763
2013-03-01	1,752	1,760	1,743	1,756	8,300	1,756
2013-02-28	1,741	1,756	1,735	1,752	11,500	1,752
2013-02-27	1,765	1,765	1,724	1,741	9,200	1,741
2013-02-26	1,728	1,768	1,722	1,765	17,200	1,765
2013-02-25	1,730	1,740	1,716	1,724	9,100	1,724
2013-02-22	1,745	1,745	1,720	1,731	9,000	1,731
2013-02-21	1,750	1,773	1,736	1,747	26,700	1,747
2013-02-20	1,775	1,785	1,740	1,764	38,700	1,764
2013-02-19	1,736	1,746	1,728	1,739	17,000	1,739
2013-02-18	1,661	1,727	1,646	1,723	15,700	1,723
2013-02-15	1,714	1,715	1,666	1,674	21,500	1,674
2013-02-14	1,722	1,733	1,704	1,715	10,800	1,715
2013-02-13	1,775	1,798	1,701	1,719	20,700	1,719
2013-02-12	1,809	1,809	1,771	1,775	16,100	1,775
2013-02-08	1,781	1,804	1,776	1,804	24,800	1,804
2013-02-07	1,788	1,800	1,776	1,800	36,300	1,800
2013-02-06	1,717	1,783	1,717	1,773	30,700	1,773
2013-02-05	1,725	1,735	1,706	1,718	33,800	1,718
2013-02-04	1,753	1,776	1,720	1,724	28,800	1,724
2013-02-01	1,789	1,789	1,758	1,764	24,200	1,764
2013-01-31	1,803	1,808	1,771	1,788	27,900	1,788
2013-01-30	1,790	1,810	1,781	1,797	17,600	1,797
2013-01-29	1,800	1,809	1,755	1,792	51,300	1,792
2013-01-28	1,879	1,889	1,862	1,883	36,600	1,883
2013-01-25	1,836	1,869	1,835	1,852	31,300	1,852
2013-01-24	1,820	1,846	1,820	1,836	26,000	1,836
2013-01-23	1,876	1,876	1,832	1,842	37,200	1,842
2013-01-22	1,861	1,880	1,826	1,878	56,100	1,878
2013-01-21	1,861	1,890	1,843	1,858	68,600	1,858
2013-01-18	1,767	1,850	1,751	1,833	74,900	1,833
2013-01-17	1,760	1,768	1,744	1,756	22,700	1,756
2013-01-16	1,742	1,763	1,741	1,758	34,700	1,758
2013-01-15	1,764	1,770	1,740	1,751	53,700	1,751
2013-01-11	1,768	1,769	1,752	1,760	30,800	1,760
2013-01-10	1,750	1,768	1,745	1,768	27,500	1,768
2013-01-09	1,735	1,742	1,727	1,739	22,000	1,739
2013-01-08	1,721	1,743	1,720	1,739	24,200	1,739
2013-01-07	1,681	1,738	1,681	1,715	41,200	1,715
2013-01-04	1,641	1,685	1,641	1,678	70,800	1,678

分割・併合履歴： [2007-07-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30