4238 ミライアル(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	996	1,000	979	1,000	24,600	1,000
2016-12-29	965	987	951	987	17,000	987
2016-12-28	950	988	949	980	20,900	980
2016-12-27	935	945	921	925	23,000	925
2016-12-26	945	951	933	947	19,100	947
2016-12-22	945	955	945	949	13,400	949
2016-12-21	966	975	951	954	10,000	954
2016-12-20	970	977	967	972	7,600	972
2016-12-19	979	990	979	985	15,900	985
2016-12-16	993	993	968	978	15,700	978
2016-12-15	1,010	1,010	994	996	7,800	996
2016-12-14	991	1,017	941	1,010	30,000	1,010
2016-12-13	941	994	921	993	41,300	993
2016-12-12	948	954	935	941	15,200	941
2016-12-09	941	948	930	948	18,800	948
2016-12-08	925	941	924	941	19,900	941
2016-12-07	901	914	897	914	20,300	914
2016-12-06	906	907	897	899	17,800	899
2016-12-05	912	915	902	903	15,500	903
2016-12-02	930	934	901	927	30,400	927
2016-12-01	915	956	908	944	32,900	944
2016-11-30	960	960	902	915	37,500	915
2016-11-29	925	970	855	967	94,500	967
2016-11-28	831	925	830	925	141,300	925
2016-11-25	798	831	798	831	45,700	831
2016-11-24	780	797	780	797	38,200	797
2016-11-22	770	775	770	772	8,400	772
2016-11-21	765	770	760	768	15,300	768
2016-11-18	764	767	759	759	12,200	759
2016-11-17	760	764	756	758	11,900	758
2016-11-16	766	766	756	760	8,700	760
2016-11-15	751	761	747	756	14,300	756
2016-11-14	750	755	749	752	9,600	752
2016-11-11	750	757	742	749	12,700	749
2016-11-10	732	751	732	747	15,400	747
2016-11-09	757	763	727	730	21,200	730
2016-11-08	756	757	750	757	12,400	757
2016-11-07	763	763	749	754	9,800	754
2016-11-04	743	763	742	755	14,100	755
2016-11-02	770	775	752	755	28,900	755
2016-11-01	757	765	741	765	33,000	765
2016-10-31	745	752	739	747	20,200	747
2016-10-28	735	738	726	738	21,800	738
2016-10-27	718	734	718	724	15,900	724
2016-10-26	712	717	712	716	8,600	716
2016-10-25	709	717	709	712	10,900	712
2016-10-24	715	715	709	709	4,000	709
2016-10-21	709	710	708	708	6,100	708
2016-10-20	708	712	707	708	8,100	708
2016-10-19	710	711	708	708	4,300	708
2016-10-17	708	714	708	710	2,100	710
2016-10-13	707	711	707	707	7,900	707
2016-10-12	708	717	706	707	23,300	707
2016-10-11	708	712	707	710	10,500	710
2016-10-07	708	709	705	708	8,300	708
2016-10-06	707	714	707	709	6,800	709
2016-10-05	705	709	704	707	10,200	707
2016-10-04	703	708	703	706	5,400	706
2016-10-03	708	711	705	710	4,500	710
2016-09-30	714	714	707	707	7,600	707
2016-09-29	710	715	710	715	3,700	715
2016-09-28	708	710	706	709	3,700	709
2016-09-27	704	707	700	707	15,100	707
2016-09-26	707	708	700	704	19,100	704
2016-09-23	718	718	706	713	9,400	713
2016-09-21	703	715	701	715	18,000	715
2016-09-20	719	719	710	712	8,200	712
2016-09-16	706	719	700	719	7,100	719
2016-09-15	712	712	708	710	2,900	710
2016-09-14	701	710	699	707	9,800	707
2016-09-13	701	708	700	704	6,700	704
2016-09-12	693	707	693	707	8,500	707
2016-09-09	701	707	698	699	24,800	699
2016-09-08	699	703	698	702	9,500	702
2016-09-07	703	707	698	699	13,600	699
2016-09-06	701	707	701	703	3,500	703
2016-09-05	707	710	701	706	7,400	706
2016-09-02	708	708	704	705	2,400	705
2016-09-01	717	717	705	714	4,200	714
2016-08-31	708	718	704	717	8,500	717
2016-08-30	702	713	702	706	9,900	706
2016-08-29	706	713	706	708	5,000	708
2016-08-26	708	708	704	705	1,900	705
2016-08-25	710	710	705	707	2,200	707
2016-08-24	717	717	710	713	1,100	713
2016-08-23	715	715	707	711	11,600	711
2016-08-22	720	720	710	717	5,200	717
2016-08-19	691	720	689	719	10,600	719
2016-08-18	690	695	690	691	6,000	691
2016-08-17	701	707	693	698	7,200	698
2016-08-16	715	715	707	707	3,700	707
2016-08-15	715	715	705	715	1,300	715
2016-08-12	711	715	710	714	4,100	714
2016-08-10	706	711	705	710	3,000	710
2016-08-09	710	710	709	710	800	710
2016-08-08	710	711	707	710	2,100	710
2016-08-05	709	711	704	704	2,200	704
2016-08-04	712	712	706	709	2,900	709
2016-08-03	710	715	707	713	3,500	713
2016-08-02	724	724	713	715	1,700	715
2016-08-01	728	728	720	724	5,300	724
2016-07-29	724	728	720	728	3,200	728
2016-07-28	723	723	711	715	3,800	715
2016-07-27	723	723	711	717	7,400	717
2016-07-26	717	725	716	718	8,100	718
2016-07-25	719	723	716	721	7,800	721
2016-07-22	727	727	723	724	2,700	724
2016-07-21	723	728	723	727	5,200	727
2016-07-20	735	735	725	728	4,700	728
2016-07-19	730	731	721	729	8,200	729
2016-07-15	757	757	724	734	6,900	734
2016-07-14	750	754	739	740	6,600	740
2016-07-13	750	762	742	750	8,000	750
2016-07-12	737	754	723	750	5,900	750
2016-07-11	731	739	731	737	3,600	737
2016-07-08	741	745	724	724	5,800	724
2016-07-07	730	743	730	742	5,600	742
2016-07-06	746	746	731	740	12,500	740
2016-07-05	744	747	738	746	8,200	746
2016-07-04	741	741	736	741	6,200	741
2016-07-01	716	738	716	738	6,100	738
2016-06-30	730	730	707	716	6,300	716
2016-06-29	712	724	699	721	11,000	721
2016-06-28	709	723	689	712	25,500	712
2016-06-27	710	710	698	702	7,700	702
2016-06-24	710	712	680	682	25,500	682
2016-06-23	725	725	705	714	10,300	714
2016-06-22	736	737	725	726	7,400	726
2016-06-21	735	739	734	736	3,700	736
2016-06-20	741	741	732	735	3,100	735
2016-06-17	734	738	729	738	3,300	738
2016-06-16	750	750	728	728	5,600	728
2016-06-15	752	763	751	751	4,000	751
2016-06-14	758	765	756	756	3,500	756
2016-06-13	776	781	760	761	8,500	761
2016-06-10	786	786	777	777	15,400	777
2016-06-09	785	786	778	778	3,500	778
2016-06-08	780	780	777	780	4,100	780
2016-06-07	780	785	778	782	6,300	782
2016-06-06	777	784	777	782	6,700	782
2016-06-03	782	788	779	786	5,800	786
2016-06-02	777	785	777	778	3,600	778
2016-06-01	776	786	775	779	2,700	779
2016-05-31	779	779	776	778	4,000	778
2016-05-30	776	779	768	774	8,900	774
2016-05-27	779	780	772	774	3,000	774
2016-05-26	773	774	772	772	2,600	772
2016-05-25	770	773	760	768	3,600	768
2016-05-24	767	767	766	766	2,700	766
2016-05-23	778	778	766	767	6,400	767
2016-05-20	786	789	774	778	7,400	778
2016-05-19	751	782	746	771	17,300	771
2016-05-18	743	751	738	739	5,000	739
2016-05-17	742	742	736	740	2,500	740
2016-05-16	737	750	736	736	8,100	736
2016-05-13	745	750	740	740	4,800	740
2016-05-12	747	747	742	745	3,900	745
2016-05-11	748	757	746	749	9,100	749
2016-05-10	742	748	736	742	9,900	742
2016-05-09	743	748	739	740	6,000	740
2016-05-06	752	754	741	743	12,300	743
2016-05-02	755	759	750	752	16,100	752
2016-04-28	777	777	759	760	11,600	760
2016-04-27	779	779	767	768	17,200	768
2016-04-26	775	779	774	779	6,100	779
2016-04-25	787	787	775	784	4,900	784
2016-04-22	779	787	771	784	12,100	784
2016-04-21	767	785	767	779	7,500	779
2016-04-20	779	783	766	766	12,800	766
2016-04-19	797	798	763	770	22,300	770
2016-04-18	792	797	783	789	7,200	789
2016-04-15	794	799	792	798	3,400	798
2016-04-14	785	801	785	796	9,900	796
2016-04-13	781	788	777	781	6,400	781
2016-04-12	774	786	773	773	9,700	773
2016-04-11	780	783	766	772	5,300	772
2016-04-08	789	794	773	780	13,100	780
2016-04-07	810	812	790	794	6,500	794
2016-04-06	793	798	792	795	3,200	795
2016-04-05	813	822	792	792	7,100	792
2016-04-04	831	831	822	828	4,000	828
2016-04-01	849	849	816	816	9,900	816
2016-03-31	840	840	830	834	5,600	834
2016-03-30	846	849	823	834	3,600	834
2016-03-29	843	852	839	846	9,300	846
2016-03-28	837	841	830	841	8,700	841
2016-03-25	841	845	833	837	8,100	837
2016-03-24	858	860	843	843	9,100	843
2016-03-23	863	864	860	862	6,800	862
2016-03-22	862	870	862	864	8,300	864
2016-03-18	869	881	863	864	5,400	864
2016-03-17	878	881	871	878	4,100	878
2016-03-16	875	881	874	874	5,100	874
2016-03-15	878	885	874	875	4,600	875
2016-03-14	876	887	870	878	9,100	878
2016-03-11	881	884	867	875	19,500	875
2016-03-10	890	900	888	889	8,200	889
2016-03-09	913	913	898	904	4,600	904
2016-03-08	919	919	897	898	5,700	898
2016-03-07	903	914	898	901	8,400	901
2016-03-04	900	910	893	900	3,600	900
2016-03-03	874	909	874	898	19,600	898
2016-03-02	860	885	860	869	5,400	869
2016-03-01	860	864	851	851	3,900	851
2016-02-29	878	880	865	868	5,100	868
2016-02-26	860	875	858	863	3,200	863
2016-02-25	855	869	855	865	1,800	865
2016-02-24	868	869	845	853	7,200	853
2016-02-23	865	865	850	855	4,600	855
2016-02-22	840	859	829	859	4,800	859
2016-02-19	833	859	832	838	6,400	838
2016-02-18	840	840	835	838	13,900	838
2016-02-17	829	839	822	824	2,300	824
2016-02-16	840	842	830	830	9,000	830
2016-02-15	784	840	784	830	10,000	830
2016-02-12	800	813	783	783	19,100	783
2016-02-10	837	841	808	820	21,200	820
2016-02-09	845	856	836	837	15,000	837
2016-02-08	875	885	854	885	11,000	885
2016-02-05	880	887	876	878	10,000	878
2016-02-04	900	906	881	882	16,200	882
2016-02-03	920	921	897	897	19,300	897
2016-02-02	934	938	934	934	11,100	934
2016-02-01	935	949	934	946	19,900	946
2016-01-29	916	934	911	934	14,200	934
2016-01-28	936	940	918	920	8,200	920
2016-01-27	930	940	925	940	18,000	940
2016-01-26	935	938	930	930	10,200	930
2016-01-25	951	970	930	947	13,100	947
2016-01-22	927	957	926	949	13,400	949
2016-01-21	950	965	927	927	14,900	927
2016-01-20	985	985	955	962	5,600	962
2016-01-19	958	978	958	970	7,800	970
2016-01-18	951	982	951	982	6,800	982
2016-01-15	990	1,004	980	981	5,700	981
2016-01-14	998	998	975	986	13,700	986
2016-01-13	1,001	1,017	1,000	1,003	7,300	1,003
2016-01-12	1,017	1,028	1,000	1,000	12,700	1,000
2016-01-08	1,021	1,076	1,016	1,029	10,900	1,029
2016-01-07	1,038	1,046	1,023	1,025	8,700	1,025
2016-01-06	1,066	1,067	1,033	1,038	10,700	1,038
2016-01-05	1,067	1,080	1,062	1,067	5,600	1,067
2016-01-04	1,070	1,082	1,056	1,067	10,300	1,067

分割・併合履歴： [2007-07-26]1株→2株