8897 MIRARTHホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 606 | 638 | 582 | 589 | 584,493 | 121.17 |
| 2009-12-29 | 570 | 601 | 567 | 597 | 888,469 | 122.82 |
| 2009-12-28 | 566 | 576 | 556 | 570 | 112,107 | 117.26 |
| 2009-12-25 | 576 | 577 | 563 | 567 | 94,437 | 116.64 |
| 2009-12-24 | 569 | 576 | 563 | 568 | 130,375 | 116.85 |
| 2009-12-22 | 555 | 571 | 544 | 562 | 194,764 | 115.62 |
| 2009-12-21 | 559 | 564 | 541 | 545 | 129,277 | 112.12 |
| 2009-12-18 | 546 | 561 | 535 | 554 | 173,401 | 113.97 |
| 2009-12-17 | 565 | 577 | 555 | 555 | 235,394 | 114.18 |
| 2009-12-16 | 551 | 581 | 546 | 563 | 278,021 | 115.82 |
| 2009-12-15 | 525 | 551 | 519 | 538 | 211,436 | 110.68 |
| 2009-12-14 | 531 | 532 | 509 | 519 | 114,403 | 106.77 |
| 2009-12-11 | 543 | 561 | 522 | 531 | 158,527 | 109.24 |
| 2009-12-10 | 540 | 551 | 518 | 530 | 107,415 | 109.03 |
| 2009-12-09 | 531 | 552 | 526 | 529 | 121,191 | 108.83 |
| 2009-12-08 | 571 | 577 | 541 | 549 | 246,874 | 112.94 |
| 2009-12-07 | 590 | 590 | 574 | 581 | 171,305 | 119.52 |
| 2009-12-04 | 576 | 586 | 560 | 578 | 208,041 | 118.91 |
| 2009-12-03 | 591 | 596 | 571 | 584 | 282,513 | 120.14 |
| 2009-12-02 | 561 | 592 | 549 | 571 | 712,472 | 117.47 |
| 2009-12-01 | 511 | 574 | 503 | 555 | 684,121 | 114.18 |
| 2009-11-30 | 484 | 529 | 482 | 501 | 220,620 | 103.07 |
| 2009-11-27 | 479 | 493 | 474 | 475 | 120,093 | 97.72 |
| 2009-11-26 | 477 | 507 | 477 | 491 | 175,198 | 101.01 |
| 2009-11-25 | 501 | 501 | 482 | 492 | 142,654 | 101.22 |
| 2009-11-24 | 532 | 533 | 509 | 517 | 104,420 | 106.36 |
| 2009-11-20 | 510 | 538 | 505 | 522 | 134,368 | 107.39 |
| 2009-11-19 | 503 | 529 | 477 | 528 | 297,887 | 108.62 |
| 2009-11-18 | 504 | 528 | 491 | 498 | 324,940 | 102.45 |
| 2009-11-17 | 577 | 581 | 513 | 521 | 514,613 | 107.18 |
| 2009-11-16 | 598 | 605 | 570 | 570 | 289,102 | 117.26 |
| 2009-11-13 | 586 | 612 | 585 | 606 | 171,105 | 124.67 |
| 2009-11-12 | 618 | 625 | 590 | 596 | 555,942 | 122.61 |
| 2009-11-11 | 601 | 618 | 596 | 599 | 438,844 | 123.23 |
| 2009-11-10 | 588 | 610 | 577 | 593 | 334,424 | 121.99 |
| 2009-11-09 | 586 | 592 | 572 | 572 | 206,644 | 117.67 |
| 2009-11-06 | 607 | 616 | 582 | 585 | 353,291 | 120.35 |
| 2009-11-05 | 596 | 633 | 583 | 597 | 891,963 | 122.82 |
| 2009-11-04 | 601 | 601 | 584 | 592 | 193,866 | 121.79 |
| 2009-11-02 | 572 | 595 | 570 | 583 | 409,095 | 119.94 |
| 2009-10-30 | 601 | 626 | 591 | 592 | 681,725 | 121.79 |
| 2009-10-29 | 578 | 628 | 578 | 594 | 1,800,996 | 122.20 |
| 2009-10-28 | 596 | 610 | 577 | 581 | 785,646 | 119.52 |
| 2009-10-27 | 652 | 663 | 593 | 611 | 2,000,652 | 125.70 |
| 2009-10-26 | 693 | 726 | 613 | 638 | 2,662,511 | 131.25 |
| 2009-10-23 | 621 | 676 | 615 | 676 | 2,606,607 | 139.07 |
| 2009-10-22 | 633 | 683 | 601 | 611 | 4,754,505 | 125.70 |
| 2009-10-21 | 592 | 649 | 584 | 643 | 6,397,373 | 132.28 |
| 2009-10-20 | 547 | 582 | 539 | 576 | 3,010,012 | 118.50 |
| 2009-10-19 | 526 | 557 | 526 | 542 | 1,769,750 | 111.50 |
| 2009-10-16 | 541 | 562 | 528 | 536 | 2,889,819 | 110.27 |
| 2009-10-15 | 516 | 561 | 504 | 559 | 4,572,419 | 115 |
| 2009-10-14 | 525 | 535 | 504 | 513 | 5,275,707 | 105.54 |
| 2009-10-13 | 423 | 462 | 421 | 455 | 741,821 | 93.60 |
| 2009-10-09 | 414 | 427 | 409 | 419 | 278,620 | 86.20 |
| 2009-10-08 | 415 | 428 | 402 | 414 | 396,517 | 85.17 |
| 2009-10-07 | 401 | 423 | 397 | 410 | 724,551 | 84.35 |
| 2009-10-06 | 366 | 420 | 366 | 406 | 726,248 | 83.52 |
| 2009-10-05 | 367 | 367 | 353 | 363 | 143,952 | 74.68 |
| 2009-10-02 | 363 | 366 | 353 | 362 | 264,045 | 74.47 |
| 2009-10-01 | 366 | 374 | 363 | 371 | 232,699 | 76.32 |
| 2009-09-30 | 377 | 381 | 368 | 371 | 277,921 | 76.32 |
| 2009-09-29 | 366 | 386 | 363 | 381 | 415,983 | 78.38 |
| 2009-09-28 | 372 | 374 | 361 | 363 | 386,434 | 74.68 |
| 2009-09-25 | 377 | 392 | 369 | 382 | 554,544 | 78.59 |
| 2009-09-24 | 395 | 395 | 376 | 378 | 516,210 | 77.76 |
| 2009-09-18 | 409 | 409 | 366 | 390 | 1,367,643 | 80.23 |
| 2009-09-17 | 429 | 437 | 401 | 414 | 722,255 | 85.17 |
| 2009-09-16 | 444 | 444 | 416 | 424 | 793,832 | 87.23 |
| 2009-09-15 | 468 | 470 | 411 | 429 | 1,441,016 | 88.25 |
| 2009-09-14 | 482 | 502 | 464 | 473 | 2,083,609 | 97.31 |
| 2009-09-11 | 494 | 494 | 468 | 480 | 2,034,693 | 98.75 |
| 2009-09-10 | 514 | 522 | 485 | 492 | 6,757,353 | 101.22 |
| 2009-09-09 | 450 | 505 | 440 | 505 | 8,800,232 | 103.89 |
| 2009-09-08 | 425 | 425 | 425 | 425 | 354,589 | 87.43 |
| 2009-09-07 | 344 | 350 | 337 | 345 | 468,193 | 70.97 |
| 2009-09-04 | 344 | 350 | 332 | 342 | 646,186 | 70.36 |
| 2009-09-03 | 332 | 338 | 326 | 334 | 262,048 | 68.71 |
| 2009-09-02 | 334 | 346 | 331 | 333 | 431,257 | 68.51 |
| 2009-09-01 | 336 | 352 | 321 | 343 | 633,508 | 70.56 |
| 2009-08-31 | 354 | 355 | 336 | 338 | 475,281 | 69.53 |
| 2009-08-28 | 361 | 361 | 346 | 354 | 353,790 | 72.83 |
| 2009-08-27 | 362 | 367 | 340 | 356 | 926,603 | 73.24 |
| 2009-08-26 | 369 | 384 | 359 | 365 | 2,009,736 | 75.09 |
| 2009-08-25 | 353 | 367 | 344 | 360 | 1,173,777 | 74.06 |
| 2009-08-24 | 339 | 370 | 339 | 363 | 2,223,867 | 74.68 |
| 2009-08-21 | 331 | 343 | 326 | 340 | 660,861 | 69.95 |
| 2009-08-20 | 324 | 346 | 310 | 338 | 1,930,273 | 69.53 |
| 2009-08-19 | 358 | 373 | 322 | 326 | 2,841,702 | 67.06 |
| 2009-08-18 | 354 | 379 | 353 | 363 | 2,430,810 | 74.68 |
| 2009-08-17 | 361 | 388 | 355 | 369 | 6,045,779 | 75.91 |
| 2009-08-14 | 342 | 373 | 331 | 373 | 5,461,187 | 76.73 |
| 2009-08-13 | 329 | 341 | 317 | 322 | 3,258,384 | 66.24 |
| 2009-08-12 | 272 | 349 | 272 | 332 | 9,638,886 | 68.30 |
| 2009-08-11 | 238 | 273 | 236 | 273 | 1,376,428 | 56.16 |
| 2009-08-10 | 234 | 241 | 230 | 237 | 198,458 | 48.76 |
| 2009-08-07 | 240 | 240 | 226 | 234 | 352,592 | 48.14 |
| 2009-08-06 | 239 | 245 | 235 | 239 | 225,611 | 49.17 |
| 2009-08-05 | 249 | 249 | 235 | 241 | 393,821 | 49.58 |
| 2009-08-04 | 251 | 264 | 238 | 239 | 734,434 | 49.17 |
| 2009-08-03 | 222 | 239 | 219 | 236 | 645,787 | 48.55 |
| 2009-07-31 | 213 | 228 | 208 | 224 | 1,340,290 | 46.08 |
| 2009-07-30 | 214 | 223 | 206 | 208 | 1,642,369 | 42.79 |
| 2009-07-29 | 180 | 185 | 180 | 181 | 74,072 | 37.24 |
| 2009-07-28 | 180 | 184 | 178 | 182 | 79,763 | 37.44 |
| 2009-07-27 | 182 | 186 | 175 | 180 | 100,726 | 37.03 |
| 2009-07-24 | 188 | 190 | 182 | 184 | 70,079 | 37.85 |
| 2009-07-23 | 184 | 188 | 184 | 185 | 58,599 | 38.06 |
| 2009-07-22 | 186 | 187 | 184 | 185 | 48,317 | 38.06 |
| 2009-07-21 | 191 | 192 | 183 | 185 | 66,386 | 38.06 |
| 2009-07-17 | 181 | 190 | 181 | 188 | 49,215 | 38.68 |
| 2009-07-16 | 190 | 193 | 180 | 180 | 69,580 | 37.03 |
| 2009-07-15 | 179 | 183 | 175 | 180 | 75,170 | 37.03 |
| 2009-07-14 | 174 | 180 | 171 | 177 | 77,466 | 36.41 |
| 2009-07-13 | 179 | 182 | 166 | 169 | 111,009 | 34.77 |
| 2009-07-10 | 192 | 192 | 174 | 179 | 134,768 | 36.82 |
| 2009-07-09 | 186 | 193 | 182 | 185 | 113,305 | 38.06 |
| 2009-07-08 | 195 | 197 | 189 | 190 | 128,878 | 39.09 |
| 2009-07-07 | 201 | 203 | 198 | 200 | 86,052 | 41.14 |
| 2009-07-06 | 207 | 207 | 197 | 203 | 100,427 | 41.76 |
| 2009-07-03 | 200 | 211 | 191 | 207 | 198,458 | 42.58 |
| 2009-07-02 | 213 | 214 | 209 | 209 | 97,732 | 43 |
| 2009-07-01 | 216 | 216 | 211 | 213 | 72,575 | 43.82 |
| 2009-06-30 | 214 | 216 | 210 | 214 | 60,196 | 44.02 |
| 2009-06-29 | 220 | 221 | 209 | 210 | 145,649 | 43.20 |
| 2009-06-26 | 213 | 219 | 210 | 216 | 81,859 | 44.44 |
| 2009-06-25 | 205 | 211 | 204 | 208 | 82,658 | 42.79 |
| 2009-06-24 | 207 | 212 | 201 | 204 | 85,553 | 41.97 |
| 2009-06-23 | 207 | 214 | 207 | 212 | 84,155 | 43.61 |
| 2009-06-22 | 216 | 219 | 214 | 217 | 143,153 | 44.64 |
| 2009-06-19 | 220 | 226 | 212 | 214 | 205,845 | 44.02 |
| 2009-06-18 | 223 | 224 | 211 | 218 | 185,979 | 44.85 |
| 2009-06-17 | 208 | 222 | 208 | 218 | 373,157 | 44.85 |
| 2009-06-16 | 212 | 213 | 199 | 206 | 349,697 | 42.38 |
| 2009-06-15 | 201 | 221 | 198 | 216 | 911,229 | 44.44 |
| 2009-06-12 | 200 | 202 | 196 | 196 | 112,506 | 40.32 |
| 2009-06-11 | 201 | 204 | 197 | 198 | 228,806 | 40.73 |
| 2009-06-10 | 197 | 203 | 193 | 200 | 231,800 | 41.14 |
| 2009-06-09 | 194 | 198 | 191 | 191 | 156,131 | 39.29 |
| 2009-06-08 | 185 | 198 | 185 | 198 | 134,568 | 40.73 |
| 2009-06-05 | 186 | 188 | 184 | 184 | 78,465 | 37.85 |
| 2009-06-04 | 189 | 190 | 185 | 185 | 89,346 | 38.06 |
| 2009-06-03 | 186 | 191 | 185 | 188 | 84,854 | 38.68 |
| 2009-06-02 | 192 | 194 | 184 | 187 | 240,186 | 38.47 |
| 2009-06-01 | 189 | 193 | 184 | 193 | 320,847 | 39.70 |
| 2009-05-29 | 199 | 203 | 197 | 201 | 98,830 | 41.35 |
| 2009-05-28 | 200 | 201 | 196 | 199 | 127,281 | 40.94 |
| 2009-05-27 | 206 | 207 | 200 | 201 | 205,047 | 41.35 |
| 2009-05-26 | 202 | 203 | 195 | 198 | 252,165 | 40.73 |
| 2009-05-25 | 185 | 202 | 182 | 197 | 435,749 | 40.53 |
| 2009-05-22 | 185 | 188 | 183 | 185 | 169,109 | 38.06 |
| 2009-05-21 | 183 | 189 | 181 | 189 | 218,124 | 38.88 |
| 2009-05-20 | 192 | 195 | 182 | 184 | 475,281 | 37.85 |
| 2009-05-19 | 182 | 191 | 180 | 189 | 452,221 | 38.88 |
| 2009-05-18 | 174 | 180 | 168 | 176 | 216,327 | 36.21 |
| 2009-05-15 | 170 | 179 | 170 | 175 | 149,642 | 36 |
| 2009-05-14 | 174 | 177 | 165 | 167 | 99,928 | 34.36 |
| 2009-05-13 | 174 | 178 | 173 | 173 | 70,978 | 35.59 |
| 2009-05-12 | 183 | 183 | 175 | 179 | 101,026 | 36.82 |
| 2009-05-11 | 178 | 184 | 177 | 180 | 156,331 | 37.03 |
| 2009-05-08 | 167 | 174 | 165 | 174 | 163,019 | 35.80 |
| 2009-05-07 | 165 | 169 | 159 | 164 | 210,437 | 33.74 |
| 2009-05-01 | 156 | 158 | 151 | 158 | 200,754 | 32.50 |
| 2009-04-30 | 150 | 152 | 148 | 151 | 254,062 | 31.06 |
| 2009-04-28 | 150 | 162 | 146 | 154 | 645,088 | 31.68 |
| 2009-04-27 | 189 | 191 | 177 | 180 | 123,487 | 37.03 |
| 2009-04-24 | 195 | 195 | 189 | 190 | 49,814 | 39.09 |
| 2009-04-23 | 190 | 195 | 188 | 193 | 83,656 | 39.70 |
| 2009-04-22 | 197 | 200 | 193 | 193 | 66,386 | 39.70 |
| 2009-04-21 | 199 | 204 | 195 | 201 | 117,198 | 41.35 |
| 2009-04-20 | 204 | 209 | 200 | 204 | 80,461 | 41.97 |
| 2009-04-17 | 201 | 204 | 195 | 203 | 106,916 | 41.76 |
| 2009-04-16 | 217 | 217 | 198 | 199 | 174,899 | 40.94 |
| 2009-04-15 | 218 | 222 | 212 | 215 | 136,065 | 44.23 |
| 2009-04-14 | 227 | 231 | 211 | 219 | 331,329 | 45.05 |
| 2009-04-13 | 202 | 230 | 198 | 217 | 836,658 | 44.64 |
| 2009-04-10 | 206 | 210 | 188 | 196 | 569,818 | 40.32 |
| 2009-04-09 | 169 | 211 | 168 | 189 | 1,536,452 | 38.88 |
| 2009-04-08 | 172 | 173 | 167 | 168 | 139,559 | 34.56 |
| 2009-04-07 | 170 | 171 | 167 | 170 | 255,560 | 34.97 |
| 2009-04-06 | 173 | 173 | 169 | 170 | 283,511 | 34.97 |
| 2009-04-03 | 175 | 176 | 169 | 169 | 161,721 | 34.77 |
| 2009-04-02 | 169 | 171 | 168 | 170 | 135,267 | 34.97 |
| 2009-04-01 | 169 | 170 | 167 | 168 | 91,542 | 34.56 |
| 2009-03-31 | 170 | 176 | 167 | 170 | 104,021 | 34.97 |
| 2009-03-30 | 167 | 176 | 167 | 169 | 203,948 | 34.77 |
| 2009-03-27 | 179 | 186 | 179 | 182 | 86,251 | 37.44 |
| 2009-03-26 | 183 | 186 | 181 | 183 | 84,954 | 37.65 |
| 2009-03-25 | 190 | 190 | 188 | 190 | 87,449 | 39.09 |
| 2009-03-24 | 191 | 191 | 189 | 190 | 84,355 | 39.09 |
| 2009-03-23 | 190 | 191 | 188 | 190 | 77,966 | 39.09 |
| 2009-03-19 | 192 | 192 | 188 | 190 | 47,818 | 39.09 |
| 2009-03-18 | 192 | 192 | 188 | 191 | 76,169 | 39.29 |
| 2009-03-17 | 193 | 193 | 188 | 191 | 57,701 | 39.29 |
| 2009-03-16 | 199 | 199 | 192 | 193 | 96,633 | 39.70 |
| 2009-03-13 | 193 | 198 | 193 | 196 | 54,706 | 40.32 |
| 2009-03-12 | 199 | 199 | 195 | 196 | 12,978 | 40.32 |
| 2009-03-11 | 200 | 201 | 196 | 196 | 10,582 | 40.32 |
| 2009-03-10 | 197 | 197 | 193 | 196 | 14,076 | 40.32 |
| 2009-03-09 | 191 | 195 | 190 | 195 | 24,258 | 40.12 |
| 2009-03-06 | 195 | 196 | 192 | 192 | 14,375 | 39.50 |
| 2009-03-05 | 197 | 197 | 195 | 196 | 16,771 | 40.32 |
| 2009-03-04 | 194 | 197 | 193 | 197 | 49,016 | 40.53 |
| 2009-03-03 | 196 | 196 | 190 | 193 | 10,781 | 39.70 |
| 2009-03-02 | 199 | 199 | 194 | 197 | 14,275 | 40.53 |
| 2009-02-27 | 199 | 199 | 187 | 197 | 17,769 | 40.53 |
| 2009-02-26 | 185 | 197 | 185 | 196 | 29,849 | 40.32 |
| 2009-02-25 | 190 | 193 | 184 | 184 | 36,936 | 37.85 |
| 2009-02-24 | 190 | 191 | 185 | 190 | 51,711 | 39.09 |
| 2009-02-23 | 193 | 196 | 188 | 190 | 35,339 | 39.09 |
| 2009-02-20 | 200 | 200 | 194 | 196 | 97,133 | 40.32 |
| 2009-02-19 | 200 | 201 | 196 | 199 | 35,339 | 40.94 |
| 2009-02-18 | 201 | 201 | 198 | 199 | 31,546 | 40.94 |
| 2009-02-17 | 202 | 203 | 200 | 201 | 37,435 | 41.35 |
| 2009-02-16 | 202 | 203 | 199 | 202 | 24,358 | 41.56 |
| 2009-02-13 | 204 | 205 | 199 | 199 | 31,645 | 40.94 |
| 2009-02-12 | 199 | 202 | 197 | 199 | 41,728 | 40.94 |
| 2009-02-10 | 204 | 204 | 198 | 198 | 40,031 | 40.73 |
| 2009-02-09 | 194 | 202 | 194 | 195 | 40,630 | 40.12 |
| 2009-02-06 | 200 | 201 | 194 | 194 | 35,838 | 39.91 |
| 2009-02-05 | 205 | 209 | 202 | 202 | 33,343 | 41.56 |
| 2009-02-04 | 201 | 205 | 198 | 205 | 46,919 | 42.17 |
| 2009-02-03 | 195 | 205 | 190 | 196 | 46,121 | 40.32 |
| 2009-02-02 | 194 | 203 | 194 | 203 | 36,038 | 41.76 |
| 2009-01-30 | 202 | 203 | 193 | 198 | 56,602 | 40.73 |
| 2009-01-29 | 206 | 215 | 200 | 205 | 92,740 | 42.17 |
| 2009-01-28 | 200 | 243 | 190 | 209 | 449,026 | 43 |
| 2009-01-27 | 205 | 211 | 185 | 202 | 539,071 | 41.56 |
| 2009-01-26 | 231 | 232 | 220 | 230 | 78,365 | 47.32 |
| 2009-01-23 | 235 | 240 | 230 | 236 | 49,814 | 48.55 |
| 2009-01-22 | 238 | 243 | 238 | 238 | 33,243 | 48.96 |
| 2009-01-21 | 248 | 248 | 240 | 242 | 77,866 | 49.78 |
| 2009-01-20 | 254 | 254 | 248 | 250 | 27,353 | 51.43 |
| 2009-01-19 | 251 | 256 | 245 | 251 | 54,406 | 51.64 |
| 2009-01-16 | 246 | 251 | 240 | 250 | 51,811 | 51.43 |
| 2009-01-15 | 244 | 244 | 237 | 241 | 42,627 | 49.58 |
| 2009-01-14 | 246 | 250 | 240 | 247 | 34,740 | 50.81 |
| 2009-01-13 | 250 | 253 | 236 | 246 | 83,256 | 50.61 |
| 2009-01-09 | 254 | 259 | 251 | 253 | 68,382 | 52.05 |
| 2009-01-08 | 259 | 259 | 252 | 258 | 64,090 | 53.08 |
| 2009-01-07 | 259 | 268 | 253 | 254 | 117,198 | 52.25 |
| 2009-01-06 | 261 | 262 | 250 | 256 | 157,329 | 52.66 |
| 2009-01-05 | 266 | 266 | 248 | 256 | 117,098 | 52.66 |
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
