8897 MIRARTHホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 244 | 265 | 240 | 246 | 102,324 | 50.61 |
| 2008-12-29 | 241 | 243 | 235 | 239 | 70,878 | 49.17 |
| 2008-12-26 | 240 | 242 | 234 | 239 | 39,931 | 49.17 |
| 2008-12-25 | 241 | 241 | 232 | 241 | 28,052 | 49.58 |
| 2008-12-24 | 241 | 245 | 224 | 239 | 107,215 | 49.17 |
| 2008-12-22 | 243 | 253 | 237 | 241 | 130,775 | 49.58 |
| 2008-12-19 | 238 | 245 | 233 | 233 | 80,960 | 47.93 |
| 2008-12-18 | 244 | 257 | 231 | 244 | 247,873 | 50.20 |
| 2008-12-17 | 270 | 283 | 230 | 248 | 602,861 | 51.02 |
| 2008-12-16 | 220 | 283 | 209 | 250 | 839,653 | 51.43 |
| 2008-12-15 | 185 | 229 | 184 | 221 | 458,110 | 45.46 |
| 2008-12-12 | 178 | 183 | 173 | 179 | 131,873 | 36.82 |
| 2008-12-11 | 180 | 183 | 174 | 180 | 215,529 | 37.03 |
| 2008-12-10 | 160 | 178 | 158 | 176 | 362,875 | 36.21 |
| 2008-12-09 | 157 | 163 | 155 | 160 | 92,441 | 32.92 |
| 2008-12-08 | 150 | 156 | 146 | 154 | 72,076 | 31.68 |
| 2008-12-05 | 136 | 156 | 135 | 145 | 188,874 | 29.83 |
| 2008-12-04 | 156 | 156 | 138 | 138 | 105,119 | 28.39 |
| 2008-12-03 | 150 | 155 | 143 | 153 | 87,749 | 31.48 |
| 2008-12-02 | 145 | 158 | 140 | 148 | 120,193 | 30.45 |
| 2008-12-01 | 158 | 160 | 147 | 149 | 98,630 | 30.65 |
| 2008-11-28 | 157 | 163 | 143 | 158 | 230,303 | 32.50 |
| 2008-11-27 | 160 | 166 | 148 | 157 | 306,172 | 32.30 |
| 2008-11-26 | 174 | 178 | 159 | 159 | 180,289 | 32.71 |
| 2008-11-25 | 184 | 192 | 169 | 175 | 149,842 | 36 |
| 2008-11-21 | 177 | 182 | 169 | 179 | 194,465 | 36.82 |
| 2008-11-20 | 197 | 198 | 185 | 188 | 100,127 | 38.68 |
| 2008-11-19 | 203 | 210 | 192 | 205 | 72,375 | 42.17 |
| 2008-11-18 | 206 | 212 | 201 | 208 | 35,539 | 42.79 |
| 2008-11-17 | 216 | 219 | 207 | 210 | 30,847 | 43.20 |
| 2008-11-14 | 224 | 226 | 215 | 221 | 47,518 | 45.46 |
| 2008-11-13 | 217 | 229 | 212 | 220 | 48,816 | 45.26 |
| 2008-11-12 | 221 | 229 | 218 | 222 | 60,995 | 45.67 |
| 2008-11-11 | 231 | 233 | 220 | 226 | 51,012 | 46.49 |
| 2008-11-10 | 230 | 235 | 221 | 229 | 45,721 | 47.11 |
| 2008-11-07 | 221 | 229 | 219 | 223 | 63,091 | 45.88 |
| 2008-11-06 | 228 | 236 | 221 | 233 | 98,530 | 47.93 |
| 2008-11-05 | 225 | 240 | 221 | 232 | 109,411 | 47.73 |
| 2008-11-04 | 230 | 235 | 216 | 220 | 133,370 | 45.26 |
| 2008-10-31 | 214 | 234 | 204 | 226 | 208,840 | 46.49 |
| 2008-10-30 | 195 | 220 | 188 | 216 | 231,701 | 44.44 |
| 2008-10-29 | 211 | 217 | 184 | 186 | 506,227 | 38.26 |
| 2008-10-28 | 190 | 207 | 179 | 204 | 250,668 | 41.97 |
| 2008-10-27 | 197 | 211 | 184 | 189 | 184,382 | 38.88 |
| 2008-10-24 | 210 | 210 | 197 | 199 | 84,255 | 40.94 |
| 2008-10-23 | 201 | 210 | 193 | 210 | 145,449 | 43.20 |
| 2008-10-22 | 210 | 218 | 206 | 206 | 128,678 | 42.38 |
| 2008-10-21 | 225 | 230 | 209 | 212 | 243,580 | 43.61 |
| 2008-10-20 | 224 | 225 | 211 | 215 | 128,479 | 44.23 |
| 2008-10-17 | 230 | 240 | 212 | 215 | 127,081 | 44.23 |
| 2008-10-16 | 230 | 240 | 222 | 225 | 118,695 | 46.29 |
| 2008-10-15 | 251 | 256 | 228 | 247 | 142,954 | 50.81 |
| 2008-10-14 | 272 | 272 | 230 | 250 | 136,165 | 51.43 |
| 2008-10-10 | 207 | 214 | 203 | 212 | 150,740 | 43.61 |
| 2008-10-09 | 237 | 249 | 206 | 211 | 251,966 | 43.41 |
| 2008-10-08 | 236 | 247 | 216 | 222 | 309,067 | 45.67 |
| 2008-10-07 | 242 | 264 | 235 | 241 | 176,396 | 49.58 |
| 2008-10-06 | 267 | 267 | 247 | 250 | 186,079 | 51.43 |
| 2008-10-03 | 272 | 281 | 262 | 270 | 134,568 | 55.54 |
| 2008-10-02 | 294 | 305 | 275 | 277 | 156,730 | 56.98 |
| 2008-10-01 | 297 | 303 | 290 | 294 | 145,749 | 60.48 |
| 2008-09-30 | 279 | 311 | 276 | 300 | 210,038 | 61.72 |
| 2008-09-29 | 314 | 320 | 283 | 294 | 235,494 | 60.48 |
| 2008-09-26 | 326 | 340 | 317 | 319 | 172,303 | 65.62 |
| 2008-09-25 | 327 | 342 | 321 | 331 | 153,436 | 68.09 |
| 2008-09-24 | 326 | 350 | 326 | 346 | 269,236 | 71.18 |
| 2008-09-22 | 330 | 344 | 320 | 336 | 416,382 | 69.12 |
| 2008-09-19 | 316 | 329 | 310 | 320 | 339,714 | 65.83 |
| 2008-09-18 | 312 | 331 | 310 | 321 | 235,494 | 66.04 |
| 2008-09-17 | 338 | 338 | 311 | 327 | 271,033 | 67.27 |
| 2008-09-16 | 301 | 313 | 297 | 298 | 327,635 | 61.30 |
| 2008-09-12 | 337 | 337 | 319 | 324 | 227,308 | 66.65 |
| 2008-09-11 | 342 | 349 | 314 | 326 | 539,071 | 67.06 |
| 2008-09-10 | 296 | 326 | 285 | 322 | 496,544 | 66.24 |
| 2008-09-09 | 336 | 361 | 297 | 305 | 1,341,388 | 62.74 |
| 2008-09-08 | 285 | 339 | 274 | 323 | 1,102,899 | 66.45 |
| 2008-09-05 | 245 | 274 | 245 | 265 | 249,470 | 54.52 |
| 2008-09-04 | 252 | 288 | 234 | 260 | 706,283 | 53.49 |
| 2008-09-03 | 253 | 254 | 230 | 232 | 426,165 | 47.73 |
| 2008-09-02 | 261 | 281 | 240 | 248 | 496,045 | 51.02 |
| 2008-09-01 | 278 | 278 | 266 | 266 | 453,618 | 54.72 |
| 2008-08-29 | 285 | 287 | 270 | 273 | 367,666 | 56.16 |
| 2008-08-28 | 283 | 296 | 263 | 280 | 911,030 | 57.60 |
| 2008-08-27 | 321 | 327 | 274 | 278 | 2,216,979 | 57.19 |
| 2008-08-26 | 342 | 391 | 323 | 341 | 7,971,560 | 70.15 |
| 2008-08-25 | 287 | 337 | 283 | 337 | 6,914,482 | 69.33 |
| 2008-08-22 | 283 | 317 | 271 | 271 | 3,399,241 | 55.75 |
| 2008-08-21 | 255 | 292 | 255 | 285 | 1,705,061 | 58.63 |
| 2008-08-20 | 235 | 258 | 235 | 258 | 789,938 | 53.08 |
| 2008-08-19 | 227 | 252 | 227 | 248 | 746,713 | 51.02 |
| 2008-08-18 | 239 | 247 | 225 | 237 | 1,322,520 | 48.76 |
| 2008-08-15 | 232 | 245 | 217 | 239 | 1,486,937 | 49.17 |
| 2008-08-14 | 235 | 254 | 212 | 223 | 1,040,706 | 45.88 |
| 2008-08-13 | 279 | 283 | 270 | 275 | 296,788 | 56.57 |
| 2008-08-12 | 308 | 311 | 285 | 294 | 271,632 | 60.48 |
| 2008-08-11 | 325 | 327 | 307 | 308 | 212,234 | 63.36 |
| 2008-08-08 | 306 | 327 | 306 | 320 | 321,745 | 65.83 |
| 2008-08-07 | 350 | 350 | 333 | 336 | 192,368 | 69.12 |
| 2008-08-06 | 352 | 356 | 344 | 350 | 184,382 | 72 |
| 2008-08-05 | 360 | 360 | 338 | 342 | 283,611 | 70.36 |
| 2008-08-04 | 379 | 384 | 361 | 365 | 264,444 | 75.09 |
| 2008-08-01 | 386 | 388 | 373 | 379 | 269,336 | 77.97 |
| 2008-07-31 | 399 | 400 | 387 | 393 | 366,468 | 80.85 |
| 2008-07-30 | 404 | 407 | 386 | 394 | 1,025,532 | 81.05 |
| 2008-07-29 | 353 | 386 | 341 | 384 | 1,255,835 | 79 |
| 2008-07-28 | 347 | 355 | 333 | 333 | 163,718 | 68.51 |
| 2008-07-25 | 351 | 353 | 340 | 344 | 152,537 | 70.77 |
| 2008-07-24 | 347 | 359 | 347 | 355 | 183,484 | 73.03 |
| 2008-07-23 | 354 | 357 | 341 | 346 | 317,553 | 71.18 |
| 2008-07-22 | 348 | 349 | 331 | 344 | 327,436 | 70.77 |
| 2008-07-18 | 391 | 401 | 359 | 368 | 268,038 | 75.71 |
| 2008-07-17 | 399 | 406 | 376 | 382 | 226,210 | 78.59 |
| 2008-07-16 | 401 | 401 | 385 | 388 | 163,818 | 79.82 |
| 2008-07-15 | 425 | 425 | 403 | 406 | 238,289 | 83.52 |
| 2008-07-14 | 427 | 433 | 423 | 429 | 180,389 | 88.25 |
| 2008-07-11 | 463 | 463 | 435 | 436 | 214,231 | 89.69 |
| 2008-07-10 | 448 | 471 | 448 | 463 | 130,176 | 95.25 |
| 2008-07-09 | 460 | 471 | 457 | 457 | 111,707 | 94.01 |
| 2008-07-08 | 471 | 477 | 457 | 462 | 133,670 | 95.04 |
| 2008-07-07 | 451 | 467 | 438 | 461 | 201,453 | 94.84 |
| 2008-07-04 | 466 | 472 | 450 | 455 | 103,621 | 93.60 |
| 2008-07-03 | 449 | 466 | 440 | 465 | 124,885 | 95.66 |
| 2008-07-02 | 465 | 466 | 451 | 459 | 134,668 | 94.43 |
| 2008-07-01 | 466 | 473 | 461 | 465 | 90,045 | 95.66 |
| 2008-06-30 | 463 | 476 | 463 | 471 | 112,007 | 96.89 |
| 2008-06-27 | 485 | 489 | 467 | 478 | 141,556 | 98.33 |
| 2008-06-26 | 483 | 498 | 483 | 493 | 82,957 | 101.42 |
| 2008-06-25 | 511 | 511 | 481 | 493 | 135,766 | 101.42 |
| 2008-06-24 | 519 | 521 | 514 | 515 | 28,052 | 105.95 |
| 2008-06-23 | 521 | 523 | 513 | 522 | 48,017 | 107.39 |
| 2008-06-20 | 534 | 544 | 529 | 532 | 65,188 | 109.44 |
| 2008-06-19 | 551 | 553 | 538 | 541 | 72,475 | 111.30 |
| 2008-06-18 | 552 | 555 | 549 | 553 | 47,219 | 113.76 |
| 2008-06-17 | 549 | 556 | 543 | 555 | 71,377 | 114.18 |
| 2008-06-16 | 531 | 553 | 527 | 553 | 94,038 | 113.76 |
| 2008-06-13 | 549 | 549 | 532 | 540 | 85,752 | 111.09 |
| 2008-06-12 | 531 | 553 | 531 | 553 | 110,909 | 113.76 |
| 2008-06-11 | 545 | 547 | 535 | 541 | 105,818 | 111.30 |
| 2008-06-10 | 559 | 559 | 543 | 545 | 86,551 | 112.12 |
| 2008-06-09 | 537 | 556 | 535 | 551 | 86,052 | 113.35 |
| 2008-06-06 | 574 | 581 | 557 | 557 | 115,701 | 114.59 |
| 2008-06-05 | 567 | 569 | 561 | 568 | 84,654 | 116.85 |
| 2008-06-04 | 567 | 576 | 566 | 570 | 115,701 | 117.26 |
| 2008-06-03 | 577 | 584 | 566 | 576 | 98,929 | 118.50 |
| 2008-06-02 | 592 | 592 | 573 | 587 | 141,456 | 120.76 |
| 2008-05-30 | 596 | 611 | 583 | 592 | 90,544 | 121.79 |
| 2008-05-29 | 563 | 599 | 563 | 596 | 146,947 | 122.61 |
| 2008-05-28 | 584 | 585 | 571 | 573 | 146,348 | 117.88 |
| 2008-05-27 | 587 | 597 | 581 | 594 | 90,544 | 122.20 |
| 2008-05-26 | 601 | 609 | 577 | 587 | 145,449 | 120.76 |
| 2008-05-23 | 627 | 636 | 609 | 617 | 128,678 | 126.93 |
| 2008-05-22 | 621 | 638 | 613 | 637 | 185,680 | 131.04 |
| 2008-05-21 | 643 | 648 | 627 | 639 | 146,148 | 131.46 |
| 2008-05-20 | 681 | 685 | 657 | 663 | 103,921 | 136.39 |
| 2008-05-19 | 651 | 678 | 651 | 678 | 137,363 | 139.48 |
| 2008-05-16 | 671 | 676 | 646 | 653 | 98,331 | 134.34 |
| 2008-05-15 | 660 | 682 | 653 | 664 | 224,513 | 136.60 |
| 2008-05-14 | 633 | 646 | 630 | 640 | 235,694 | 131.66 |
| 2008-05-13 | 668 | 672 | 623 | 633 | 368,066 | 130.22 |
| 2008-05-12 | 641 | 698 | 616 | 678 | 124,485 | 139.48 |
| 2008-05-09 | 681 | 681 | 638 | 645 | 149,343 | 132.69 |
| 2008-05-08 | 630 | 688 | 607 | 663 | 256,258 | 136.39 |
| 2008-05-07 | 606 | 641 | 606 | 630 | 260,551 | 129.60 |
| 2008-05-02 | 585 | 601 | 584 | 596 | 79,862 | 122.61 |
| 2008-05-01 | 612 | 622 | 583 | 584 | 146,747 | 120.14 |
| 2008-04-30 | 592 | 621 | 585 | 611 | 150,940 | 125.70 |
| 2008-04-28 | 566 | 597 | 565 | 597 | 117,298 | 122.82 |
| 2008-04-25 | 573 | 575 | 564 | 569 | 64,489 | 117.06 |
| 2008-04-24 | 578 | 584 | 569 | 569 | 48,516 | 117.06 |
| 2008-04-23 | 572 | 586 | 572 | 574 | 39,532 | 118.08 |
| 2008-04-22 | 585 | 585 | 575 | 577 | 41,229 | 118.70 |
| 2008-04-21 | 594 | 594 | 579 | 585 | 57,401 | 120.35 |
| 2008-04-18 | 593 | 594 | 572 | 579 | 78,764 | 119.11 |
| 2008-04-17 | 583 | 595 | 577 | 588 | 114,503 | 120.96 |
| 2008-04-16 | 587 | 589 | 574 | 578 | 72,176 | 118.91 |
| 2008-04-15 | 562 | 579 | 562 | 579 | 107,814 | 119.11 |
| 2008-04-14 | 561 | 575 | 561 | 566 | 64,689 | 116.44 |
| 2008-04-11 | 568 | 583 | 562 | 583 | 68,781 | 119.94 |
| 2008-04-10 | 567 | 570 | 559 | 563 | 110,310 | 115.82 |
| 2008-04-09 | 572 | 576 | 551 | 561 | 123,487 | 115.41 |
| 2008-04-08 | 582 | 591 | 574 | 575 | 34,141 | 118.29 |
| 2008-04-07 | 572 | 593 | 571 | 588 | 73,374 | 120.96 |
| 2008-04-04 | 600 | 600 | 576 | 582 | 83,656 | 119.73 |
| 2008-04-03 | 581 | 598 | 572 | 590 | 95,036 | 121.38 |
| 2008-04-02 | 562 | 596 | 562 | 594 | 160,124 | 122.20 |
| 2008-04-01 | 537 | 558 | 536 | 552 | 113,804 | 113.56 |
| 2008-03-31 | 538 | 551 | 537 | 543 | 149,842 | 111.71 |
| 2008-03-28 | 530 | 554 | 526 | 548 | 116,899 | 112.74 |
| 2008-03-27 | 555 | 562 | 545 | 548 | 240,985 | 112.74 |
| 2008-03-26 | 554 | 578 | 554 | 560 | 119,494 | 115.20 |
| 2008-03-25 | 598 | 598 | 567 | 581 | 180,689 | 119.52 |
| 2008-03-24 | 596 | 599 | 585 | 588 | 127,181 | 120.96 |
| 2008-03-21 | 597 | 598 | 586 | 593 | 172,403 | 121.99 |
| 2008-03-19 | 587 | 607 | 571 | 577 | 130,076 | 118.70 |
| 2008-03-18 | 552 | 571 | 550 | 571 | 193,267 | 117.47 |
| 2008-03-17 | 552 | 558 | 543 | 551 | 118,795 | 113.35 |
| 2008-03-14 | 590 | 590 | 565 | 571 | 119,095 | 117.47 |
| 2008-03-13 | 599 | 610 | 576 | 582 | 149,542 | 119.73 |
| 2008-03-12 | 623 | 635 | 596 | 596 | 173,201 | 122.61 |
| 2008-03-11 | 591 | 609 | 585 | 605 | 205,246 | 124.46 |
| 2008-03-10 | 644 | 663 | 601 | 601 | 115,301 | 123.64 |
| 2008-03-07 | 666 | 666 | 637 | 639 | 90,145 | 131.46 |
| 2008-03-06 | 662 | 669 | 656 | 667 | 69,979 | 137.22 |
| 2008-03-05 | 671 | 682 | 644 | 652 | 82,059 | 134.13 |
| 2008-03-04 | 673 | 685 | 672 | 677 | 132,571 | 139.27 |
| 2008-03-03 | 641 | 674 | 641 | 668 | 171,804 | 137.42 |
| 2008-02-29 | 697 | 698 | 687 | 689 | 103,821 | 141.74 |
| 2008-02-28 | 692 | 718 | 688 | 716 | 150,041 | 147.30 |
| 2008-02-27 | 704 | 708 | 693 | 704 | 122,090 | 144.83 |
| 2008-02-26 | 700 | 713 | 688 | 700 | 129,577 | 144 |
| 2008-02-25 | 690 | 715 | 675 | 712 | 71,776 | 146.47 |
| 2008-02-22 | 693 | 693 | 676 | 685 | 110,410 | 140.92 |
| 2008-02-21 | 681 | 700 | 672 | 693 | 159,525 | 142.56 |
| 2008-02-20 | 676 | 681 | 665 | 665 | 260,751 | 136.80 |
| 2008-02-19 | 696 | 701 | 664 | 676 | 150,541 | 139.07 |
| 2008-02-18 | 662 | 711 | 662 | 696 | 165,415 | 143.18 |
| 2008-02-15 | 636 | 663 | 621 | 662 | 278,320 | 136.19 |
| 2008-02-14 | 607 | 644 | 606 | 644 | 246,276 | 132.48 |
| 2008-02-13 | 562 | 615 | 562 | 602 | 416,682 | 123.84 |
| 2008-02-12 | 566 | 566 | 537 | 537 | 197,060 | 110.47 |
| 2008-02-08 | 583 | 599 | 573 | 573 | 140,059 | 117.88 |
| 2008-02-07 | 603 | 610 | 588 | 603 | 124,985 | 124.05 |
| 2008-02-06 | 604 | 624 | 604 | 607 | 182,585 | 124.87 |
| 2008-02-05 | 651 | 653 | 631 | 644 | 113,604 | 132.48 |
| 2008-02-04 | 646 | 656 | 631 | 653 | 116,200 | 134.34 |
| 2008-02-01 | 626 | 642 | 616 | 627 | 152,837 | 128.99 |
| 2008-01-31 | 608 | 628 | 595 | 626 | 136,165 | 128.78 |
| 2008-01-30 | 612 | 624 | 598 | 606 | 108,014 | 124.67 |
| 2008-01-29 | 601 | 617 | 597 | 611 | 162,220 | 125.70 |
| 2008-01-28 | 582 | 597 | 572 | 574 | 136,365 | 118.08 |
| 2008-01-25 | 563 | 599 | 563 | 592 | 161,322 | 121.79 |
| 2008-01-24 | 538 | 569 | 538 | 557 | 259,453 | 114.59 |
| 2008-01-23 | 550 | 559 | 519 | 525 | 196,761 | 108 |
| 2008-01-22 | 561 | 561 | 524 | 524 | 327,935 | 107.80 |
| 2008-01-21 | 615 | 621 | 572 | 580 | 256,258 | 119.32 |
| 2008-01-18 | 563 | 649 | 563 | 625 | 328,134 | 128.58 |
| 2008-01-17 | 575 | 627 | 575 | 599 | 261,050 | 123.23 |
| 2008-01-16 | 559 | 605 | 559 | 574 | 217,126 | 118.08 |
| 2008-01-15 | 641 | 648 | 613 | 619 | 191,270 | 127.34 |
| 2008-01-11 | 673 | 687 | 655 | 655 | 215,129 | 134.75 |
| 2008-01-10 | 707 | 707 | 673 | 683 | 91,942 | 140.51 |
| 2008-01-09 | 668 | 705 | 656 | 698 | 160,923 | 143.59 |
| 2008-01-08 | 678 | 701 | 676 | 678 | 109,212 | 139.48 |
| 2008-01-07 | 693 | 695 | 674 | 678 | 109,312 | 139.48 |
| 2008-01-04 | 726 | 726 | 679 | 683 | 70,179 | 140.51 |
分割・併合履歴 ： [2013-06-26]1株→4株 [2010-06-18]1株→0.988株 [2010-03-29]1株→1.23株 [2003-03-26]1株→2株
