4238 ミライアル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,402	1,402	1,368	1,390	46,300	1,390
2019-12-27	1,429	1,439	1,406	1,420	19,800	1,420
2019-12-26	1,382	1,435	1,382	1,428	27,800	1,428
2019-12-25	1,402	1,402	1,371	1,386	24,300	1,386
2019-12-24	1,432	1,441	1,394	1,407	28,800	1,407
2019-12-23	1,477	1,485	1,419	1,431	34,300	1,431
2019-12-20	1,448	1,477	1,435	1,463	70,900	1,463
2019-12-19	1,405	1,436	1,396	1,430	54,700	1,430
2019-12-18	1,401	1,433	1,378	1,397	60,700	1,397
2019-12-17	1,398	1,414	1,375	1,392	47,500	1,392
2019-12-16	1,346	1,398	1,345	1,395	39,400	1,395
2019-12-13	1,353	1,384	1,343	1,346	62,600	1,346
2019-12-12	1,310	1,333	1,302	1,328	40,100	1,328
2019-12-11	1,334	1,342	1,305	1,305	40,300	1,305
2019-12-10	1,342	1,370	1,304	1,324	118,800	1,324
2019-12-09	1,360	1,375	1,353	1,372	31,600	1,372
2019-12-06	1,353	1,366	1,346	1,354	16,300	1,354
2019-12-05	1,381	1,381	1,343	1,353	16,900	1,353
2019-12-04	1,359	1,381	1,333	1,346	26,200	1,346
2019-12-03	1,376	1,376	1,340	1,359	25,300	1,359
2019-12-02	1,391	1,393	1,375	1,377	24,500	1,377
2019-11-29	1,371	1,417	1,371	1,392	37,800	1,392
2019-11-28	1,376	1,376	1,341	1,351	24,300	1,351
2019-11-27	1,351	1,382	1,349	1,363	39,600	1,363
2019-11-26	1,357	1,367	1,324	1,332	31,200	1,332
2019-11-25	1,330	1,338	1,327	1,335	16,500	1,335
2019-11-22	1,336	1,339	1,308	1,318	44,100	1,318
2019-11-21	1,349	1,350	1,302	1,336	31,500	1,336
2019-11-20	1,370	1,385	1,332	1,339	31,400	1,339
2019-11-19	1,403	1,403	1,374	1,377	29,700	1,377
2019-11-18	1,400	1,411	1,388	1,401	21,200	1,401
2019-11-15	1,410	1,414	1,394	1,407	26,100	1,407
2019-11-14	1,424	1,448	1,402	1,411	37,400	1,411
2019-11-13	1,412	1,420	1,376	1,407	41,700	1,407
2019-11-12	1,402	1,410	1,367	1,399	41,300	1,399
2019-11-11	1,418	1,442	1,404	1,407	31,200	1,407
2019-11-08	1,450	1,458	1,400	1,417	36,200	1,417
2019-11-07	1,446	1,449	1,417	1,425	21,400	1,425
2019-11-06	1,467	1,477	1,430	1,447	22,600	1,447
2019-11-05	1,521	1,521	1,437	1,437	53,300	1,437
2019-11-01	1,480	1,488	1,457	1,488	17,700	1,488
2019-10-31	1,528	1,570	1,476	1,480	33,900	1,480
2019-10-30	1,583	1,583	1,504	1,528	95,000	1,528
2019-10-29	1,571	1,605	1,571	1,587	58,600	1,587
2019-10-28	1,552	1,587	1,552	1,560	49,500	1,560
2019-10-25	1,500	1,555	1,500	1,550	70,000	1,550
2019-10-24	1,509	1,521	1,473	1,481	24,200	1,481
2019-10-23	1,529	1,529	1,483	1,510	33,700	1,510
2019-10-21	1,487	1,548	1,481	1,537	50,300	1,537
2019-10-18	1,482	1,520	1,438	1,496	103,100	1,496
2019-10-17	1,399	1,455	1,399	1,444	33,100	1,444
2019-10-16	1,402	1,430	1,398	1,407	36,600	1,407
2019-10-15	1,380	1,403	1,377	1,397	37,000	1,397
2019-10-11	1,353	1,379	1,326	1,360	50,600	1,360
2019-10-10	1,367	1,373	1,328	1,345	33,600	1,345
2019-10-09	1,324	1,378	1,324	1,367	29,300	1,367
2019-10-08	1,335	1,400	1,335	1,351	38,900	1,351
2019-10-07	1,326	1,347	1,315	1,335	25,400	1,335
2019-10-04	1,305	1,320	1,294	1,315	31,100	1,315
2019-10-03	1,330	1,339	1,293	1,312	32,800	1,312
2019-10-02	1,341	1,377	1,325	1,366	22,200	1,366
2019-10-01	1,356	1,358	1,330	1,342	32,100	1,342
2019-09-30	1,351	1,369	1,329	1,356	18,200	1,356
2019-09-27	1,395	1,414	1,346	1,369	34,700	1,369
2019-09-26	1,400	1,428	1,392	1,423	33,000	1,423
2019-09-25	1,400	1,428	1,397	1,403	32,500	1,403
2019-09-24	1,378	1,415	1,378	1,407	45,800	1,407
2019-09-20	1,360	1,387	1,353	1,378	49,000	1,378
2019-09-19	1,330	1,369	1,325	1,362	34,300	1,362
2019-09-18	1,330	1,364	1,320	1,360	44,600	1,360
2019-09-17	1,283	1,330	1,283	1,318	40,500	1,318
2019-09-13	1,293	1,300	1,266	1,280	43,100	1,280
2019-09-12	1,256	1,275	1,234	1,272	31,800	1,272
2019-09-11	1,278	1,307	1,252	1,260	105,300	1,260
2019-09-10	1,306	1,316	1,258	1,268	169,700	1,268
2019-09-09	1,308	1,369	1,288	1,366	55,900	1,366
2019-09-06	1,260	1,327	1,253	1,318	83,600	1,318
2019-09-05	1,209	1,300	1,208	1,260	117,600	1,260
2019-09-04	1,192	1,206	1,167	1,204	38,100	1,204
2019-09-03	1,137	1,203	1,129	1,196	86,600	1,196
2019-09-02	1,179	1,185	1,136	1,144	138,000	1,144
2019-08-30	1,276	1,282	1,185	1,197	354,400	1,197
2019-08-29	1,286	1,312	1,264	1,298	27,400	1,298
2019-08-28	1,283	1,321	1,281	1,302	42,500	1,302
2019-08-27	1,280	1,319	1,264	1,295	39,500	1,295
2019-08-26	1,216	1,273	1,215	1,261	43,200	1,261
2019-08-23	1,254	1,261	1,236	1,246	12,300	1,246
2019-08-22	1,280	1,291	1,243	1,257	40,000	1,257
2019-08-21	1,255	1,291	1,232	1,273	22,800	1,273
2019-08-20	1,218	1,261	1,203	1,260	28,300	1,260
2019-08-19	1,242	1,242	1,204	1,209	23,600	1,209
2019-08-16	1,246	1,246	1,221	1,224	16,700	1,224
2019-08-15	1,222	1,254	1,222	1,246	24,700	1,246
2019-08-14	1,289	1,314	1,243	1,266	45,900	1,266
2019-08-13	1,278	1,284	1,225	1,236	45,400	1,236
2019-08-09	1,301	1,312	1,271	1,290	28,400	1,290
2019-08-08	1,300	1,314	1,288	1,304	18,800	1,304
2019-08-07	1,316	1,336	1,302	1,307	35,400	1,307
2019-08-06	1,280	1,319	1,265	1,305	32,900	1,305
2019-08-05	1,358	1,361	1,291	1,310	41,900	1,310
2019-08-02	1,381	1,386	1,352	1,359	26,100	1,359
2019-08-01	1,398	1,403	1,384	1,399	27,800	1,399
2019-07-31	1,449	1,465	1,407	1,409	30,500	1,409
2019-07-30	1,419	1,458	1,366	1,450	40,000	1,450
2019-07-29	1,453	1,453	1,414	1,424	20,900	1,424
2019-07-26	1,470	1,475	1,437	1,443	31,800	1,443
2019-07-25	1,450	1,500	1,450	1,497	91,100	1,497
2019-07-24	1,325	1,431	1,325	1,414	68,600	1,414
2019-07-23	1,389	1,402	1,355	1,355	37,600	1,355
2019-07-22	1,345	1,389	1,345	1,381	21,800	1,381
2019-07-19	1,308	1,386	1,300	1,342	43,800	1,342
2019-07-18	1,307	1,310	1,276	1,278	33,300	1,278
2019-07-17	1,365	1,371	1,327	1,327	28,000	1,327
2019-07-16	1,379	1,410	1,363	1,371	33,900	1,371
2019-07-12	1,390	1,397	1,383	1,390	27,700	1,390
2019-07-11	1,353	1,390	1,350	1,390	49,100	1,390
2019-07-10	1,315	1,355	1,313	1,355	55,600	1,355
2019-07-09	1,270	1,337	1,270	1,320	58,200	1,320
2019-07-08	1,280	1,295	1,270	1,283	22,600	1,283
2019-07-05	1,282	1,288	1,271	1,280	9,900	1,280
2019-07-04	1,284	1,289	1,266	1,281	20,300	1,281
2019-07-03	1,299	1,299	1,265	1,284	14,800	1,284
2019-07-02	1,307	1,312	1,289	1,303	18,800	1,303
2019-07-01	1,272	1,313	1,272	1,309	49,100	1,309
2019-06-28	1,260	1,288	1,244	1,256	32,800	1,256
2019-06-27	1,232	1,295	1,230	1,267	58,500	1,267
2019-06-26	1,209	1,250	1,209	1,227	19,300	1,227
2019-06-25	1,222	1,247	1,214	1,216	25,400	1,216
2019-06-24	1,234	1,235	1,220	1,223	6,800	1,223
2019-06-21	1,230	1,254	1,225	1,242	22,300	1,242
2019-06-20	1,200	1,233	1,186	1,232	28,900	1,232
2019-06-19	1,190	1,213	1,190	1,201	33,400	1,201
2019-06-18	1,177	1,190	1,159	1,166	28,100	1,166
2019-06-17	1,192	1,202	1,173	1,196	23,300	1,196
2019-06-14	1,215	1,230	1,197	1,204	40,700	1,204
2019-06-13	1,232	1,236	1,194	1,210	42,800	1,210
2019-06-12	1,230	1,261	1,212	1,238	61,600	1,238
2019-06-11	1,165	1,296	1,160	1,228	178,500	1,228
2019-06-10	1,290	1,290	1,171	1,175	378,900	1,175
2019-06-07	1,021	1,066	1,021	1,052	36,000	1,052
2019-06-06	1,055	1,057	1,010	1,010	39,900	1,010
2019-06-05	1,038	1,055	1,029	1,055	39,300	1,055
2019-06-04	1,015	1,033	1,004	1,019	28,000	1,019
2019-06-03	1,027	1,031	1,008	1,013	23,700	1,013
2019-05-31	1,067	1,067	1,021	1,053	35,600	1,053
2019-05-30	1,048	1,070	1,022	1,070	25,900	1,070
2019-05-29	1,088	1,088	1,047	1,055	28,900	1,055
2019-05-28	1,083	1,110	1,076	1,097	14,900	1,097
2019-05-27	1,077	1,085	1,063	1,083	10,600	1,083
2019-05-24	1,054	1,070	1,042	1,069	13,100	1,069
2019-05-23	1,087	1,087	1,051	1,059	21,800	1,059
2019-05-22	1,078	1,108	1,062	1,087	24,700	1,087
2019-05-21	1,081	1,083	1,041	1,072	19,600	1,072
2019-05-20	1,111	1,118	1,065	1,081	16,700	1,081
2019-05-17	1,098	1,117	1,090	1,104	11,300	1,104
2019-05-16	1,140	1,141	1,081	1,095	24,600	1,095
2019-05-15	1,135	1,140	1,102	1,140	22,800	1,140
2019-05-14	1,060	1,138	1,040	1,135	42,000	1,135
2019-05-13	1,125	1,125	1,084	1,094	24,800	1,094
2019-05-10	1,120	1,148	1,092	1,119	20,400	1,119
2019-05-09	1,140	1,150	1,098	1,113	33,300	1,113
2019-05-08	1,170	1,198	1,134	1,141	34,100	1,141
2019-05-07	1,239	1,240	1,184	1,188	22,000	1,188
2019-04-26	1,268	1,268	1,231	1,243	24,100	1,243
2019-04-25	1,250	1,285	1,250	1,278	20,800	1,278
2019-04-24	1,240	1,270	1,235	1,265	21,100	1,265
2019-04-23	1,249	1,261	1,210	1,256	21,000	1,256
2019-04-22	1,295	1,295	1,222	1,249	47,600	1,249
2019-04-19	1,278	1,310	1,267	1,284	49,700	1,284
2019-04-18	1,276	1,292	1,252	1,278	29,500	1,278
2019-04-17	1,230	1,287	1,229	1,268	75,800	1,268
2019-04-16	1,237	1,267	1,231	1,239	29,100	1,239
2019-04-15	1,247	1,253	1,233	1,246	27,100	1,246
2019-04-12	1,262	1,262	1,221	1,225	38,500	1,225
2019-04-11	1,266	1,281	1,229	1,272	36,700	1,272
2019-04-10	1,257	1,288	1,243	1,273	52,800	1,273
2019-04-09	1,283	1,304	1,267	1,278	67,000	1,278
2019-04-08	1,316	1,320	1,281	1,296	78,000	1,296
2019-04-05	1,264	1,304	1,259	1,300	139,900	1,300
2019-04-04	1,220	1,275	1,183	1,256	141,600	1,256
2019-04-03	1,171	1,204	1,147	1,199	47,400	1,199
2019-04-02	1,199	1,200	1,137	1,141	70,200	1,141
2019-04-01	1,187	1,210	1,168	1,183	74,300	1,183
2019-03-29	1,109	1,233	1,083	1,186	246,100	1,186
2019-03-28	1,087	1,091	1,068	1,090	54,100	1,090
2019-03-27	1,092	1,109	1,069	1,106	38,100	1,106
2019-03-26	1,081	1,093	1,061	1,073	58,700	1,073
2019-03-25	1,080	1,081	1,036	1,066	54,300	1,066
2019-03-22	1,121	1,129	1,088	1,101	37,200	1,101
2019-03-20	1,125	1,130	1,110	1,113	22,900	1,113
2019-03-19	1,129	1,129	1,111	1,123	32,400	1,123
2019-03-18	1,166	1,180	1,124	1,136	46,100	1,136
2019-03-15	1,121	1,163	1,121	1,130	83,300	1,130
2019-03-14	1,145	1,147	1,106	1,121	72,800	1,121
2019-03-13	1,172	1,205	1,103	1,120	151,900	1,120
2019-03-12	1,096	1,163	1,085	1,163	161,900	1,163
2019-03-11	1,078	1,160	1,074	1,076	308,200	1,076
2019-03-08	1,285	1,298	1,253	1,258	175,200	1,258
2019-03-07	1,312	1,335	1,291	1,310	152,400	1,310
2019-03-06	1,270	1,306	1,265	1,297	103,000	1,297
2019-03-05	1,274	1,279	1,251	1,279	85,400	1,279
2019-03-04	1,275	1,296	1,251	1,295	97,200	1,295
2019-03-01	1,238	1,259	1,205	1,247	102,400	1,247
2019-02-28	1,226	1,298	1,222	1,231	339,500	1,231
2019-02-27	1,356	1,394	1,213	1,219	880,200	1,219
2019-02-26	1,181	1,181	1,143	1,146	36,500	1,146
2019-02-25	1,162	1,189	1,162	1,185	44,900	1,185
2019-02-22	1,180	1,180	1,162	1,164	41,100	1,164
2019-02-21	1,184	1,198	1,176	1,190	25,700	1,190
2019-02-20	1,196	1,200	1,181	1,192	29,300	1,192
2019-02-19	1,190	1,203	1,186	1,196	17,500	1,196
2019-02-18	1,195	1,206	1,186	1,204	29,700	1,204
2019-02-15	1,175	1,186	1,162	1,179	40,100	1,179
2019-02-14	1,151	1,180	1,151	1,179	45,600	1,179
2019-02-13	1,138	1,161	1,136	1,158	34,500	1,158
2019-02-12	1,112	1,145	1,101	1,134	49,000	1,134
2019-02-08	1,141	1,141	1,108	1,111	43,200	1,111
2019-02-07	1,138	1,146	1,132	1,141	28,100	1,141
2019-02-06	1,136	1,150	1,126	1,145	22,200	1,145
2019-02-05	1,122	1,138	1,119	1,136	16,800	1,136
2019-02-04	1,095	1,128	1,095	1,122	40,000	1,122
2019-02-01	1,139	1,139	1,083	1,085	50,400	1,085
2019-01-31	1,110	1,151	1,110	1,140	101,000	1,140
2019-01-30	1,114	1,137	1,105	1,106	57,300	1,106
2019-01-29	1,121	1,121	1,092	1,117	59,400	1,117
2019-01-28	1,131	1,139	1,106	1,118	76,000	1,118
2019-01-25	1,110	1,143	1,108	1,131	67,500	1,131
2019-01-24	1,084	1,108	1,082	1,108	38,500	1,108
2019-01-23	1,081	1,098	1,070	1,084	54,100	1,084
2019-01-22	1,039	1,102	1,039	1,082	117,200	1,082
2019-01-21	1,050	1,063	1,031	1,034	91,000	1,034
2019-01-18	1,037	1,046	1,023	1,045	58,000	1,045
2019-01-17	1,021	1,053	1,020	1,027	55,700	1,027
2019-01-16	1,017	1,032	1,004	1,027	46,800	1,027
2019-01-15	986	1,016	977	1,014	57,000	1,014
2019-01-11	978	1,000	976	985	58,200	985
2019-01-10	972	984	960	974	67,700	974
2019-01-09	974	987	949	981	69,600	981
2019-01-08	933	973	933	952	96,400	952
2019-01-07	900	946	898	933	122,600	933
2019-01-04	880	880	851	874	87,400	874

分割・併合履歴： [2007-07-26]1株→2株