8897 MIRARTHホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	730	740	713	735	371,100	183.75
2010-12-29	715	728	711	725	308,500	181.25
2010-12-28	702	718	701	705	246,000	176.25
2010-12-27	716	744	712	717	805,400	179.25
2010-12-24	702	717	691	716	460,600	179
2010-12-22	685	704	685	701	770,400	175.25
2010-12-21	656	680	656	677	619,400	169.25
2010-12-20	666	667	636	647	574,200	161.75
2010-12-17	670	681	666	668	421,900	167
2010-12-16	666	690	663	677	610,400	169.25
2010-12-15	650	670	648	662	787,100	165.50
2010-12-14	622	643	620	642	636,400	160.50
2010-12-13	605	618	605	618	196,900	154.50
2010-12-10	610	610	598	603	223,900	150.75
2010-12-09	614	620	600	605	226,300	151.25
2010-12-08	617	622	605	613	368,800	153.25
2010-12-07	623	626	604	622	619,700	155.50
2010-12-06	581	613	577	613	936,700	153.25
2010-12-03	577	578	570	575	161,900	143.75
2010-12-02	572	577	566	575	381,100	143.75
2010-12-01	570	578	556	563	425,700	140.75
2010-11-30	538	569	537	569	582,200	142.25
2010-11-29	527	544	526	540	396,900	135
2010-11-26	542	548	531	532	278,900	133
2010-11-25	555	560	545	548	299,700	137
2010-11-24	548	562	541	559	417,200	139.75
2010-11-22	559	564	547	552	421,900	138
2010-11-19	577	579	556	560	496,500	140
2010-11-18	565	581	557	576	312,700	144
2010-11-17	581	584	568	570	294,200	142.50
2010-11-16	589	594	579	586	268,500	146.50
2010-11-15	594	601	580	582	395,400	145.50
2010-11-12	590	603	577	594	261,300	148.50
2010-11-11	599	605	585	586	280,200	146.50
2010-11-10	600	615	591	600	450,400	150
2010-11-09	581	606	576	602	562,600	150.50
2010-11-08	565	583	565	576	369,100	144
2010-11-05	582	588	557	565	543,600	141.25
2010-11-04	565	582	563	575	368,300	143.75
2010-11-02	563	565	554	555	234,800	138.75
2010-11-01	567	574	560	563	339,100	140.75
2010-10-29	543	575	530	575	820,800	143.75
2010-10-28	559	570	544	550	630,300	137.50
2010-10-27	531	565	526	560	686,900	140
2010-10-26	519	535	518	529	256,500	132.25
2010-10-25	533	533	524	526	173,000	131.50
2010-10-22	528	539	525	528	264,600	132
2010-10-21	543	544	532	536	260,700	134
2010-10-20	525	545	520	544	523,900	136
2010-10-19	515	535	512	529	636,100	132.25
2010-10-18	504	513	503	508	174,900	127
2010-10-15	502	509	500	503	203,900	125.75
2010-10-14	492	509	487	502	435,900	125.50
2010-10-13	498	499	480	484	322,500	121
2010-10-12	512	519	501	501	262,000	125.25
2010-10-08	518	523	503	505	357,300	126.25
2010-10-07	511	523	510	519	287,900	129.75
2010-10-06	495	520	495	515	731,100	128.75
2010-10-05	488	503	478	490	283,800	122.50
2010-10-04	505	510	493	494	319,400	123.50
2010-10-01	486	508	486	504	700,300	126
2010-09-30	490	498	481	484	302,500	121
2010-09-29	475	491	471	488	488,100	122
2010-09-28	469	482	465	467	369,300	116.75
2010-09-27	477	484	459	460	409,400	115
2010-09-24	487	490	478	478	301,100	119.50
2010-09-22	481	491	478	491	272,100	122.75
2010-09-21	476	491	476	485	479,400	121.25
2010-09-17	479	480	463	475	302,000	118.75
2010-09-16	465	482	458	477	676,100	119.25
2010-09-15	442	466	441	459	618,900	114.75
2010-09-14	442	445	432	445	812,400	111.25
2010-09-13	454	460	452	458	215,200	114.50
2010-09-10	442	454	442	450	295,100	112.50
2010-09-09	440	448	440	442	162,700	110.50
2010-09-08	440	442	433	438	269,700	109.50
2010-09-07	446	460	446	448	529,600	112
2010-09-06	426	454	424	453	935,500	113.25
2010-09-03	400	418	399	417	372,000	104.25
2010-09-02	418	421	395	401	649,000	100.25
2010-09-01	414	424	411	412	414,700	103
2010-08-31	430	432	413	418	449,800	104.50
2010-08-30	435	442	427	433	555,700	108.25
2010-08-27	420	429	416	428	418,900	107
2010-08-26	413	424	411	424	550,000	106
2010-08-25	395	425	393	417	1,833,800	104.25
2010-08-24	406	410	385	399	1,944,100	99.75
2010-08-23	445	450	418	419	2,018,000	104.75
2010-08-20	435	439	417	421	439,900	105.25
2010-08-19	434	443	434	440	435,100	110
2010-08-18	440	442	431	433	280,200	108.25
2010-08-17	438	449	434	434	345,700	108.50
2010-08-16	436	452	428	442	399,600	110.50
2010-08-13	430	447	422	442	384,200	110.50
2010-08-12	428	449	416	430	728,000	107.50
2010-08-11	444	444	426	439	420,100	109.75
2010-08-10	463	470	436	441	601,800	110.25
2010-08-09	450	469	448	460	469,600	115
2010-08-06	427	458	426	453	896,800	113.25
2010-08-05	461	462	422	434	1,061,300	108.50
2010-08-04	461	473	455	455	1,046,400	113.75
2010-08-03	445	460	445	458	981,000	114.50
2010-08-02	430	445	425	441	784,400	110.25
2010-07-30	428	439	421	426	727,400	106.50
2010-07-29	412	437	410	432	1,192,900	108
2010-07-28	414	415	403	410	547,600	102.50
2010-07-27	424	425	405	410	1,691,500	102.50
2010-07-26	396	415	392	415	860,600	103.75
2010-07-23	390	400	387	388	905,200	97
2010-07-22	381	387	377	383	174,100	95.75
2010-07-21	394	398	376	380	441,200	95
2010-07-20	380	398	373	391	516,500	97.75
2010-07-16	375	389	370	384	376,500	96
2010-07-15	387	390	370	376	438,300	94
2010-07-14	397	398	386	389	339,400	97.25
2010-07-13	392	404	388	389	594,400	97.25
2010-07-12	384	396	384	394	342,800	98.50
2010-07-09	389	390	382	390	275,800	97.50
2010-07-08	395	398	386	388	558,400	97
2010-07-07	396	398	381	386	634,900	96.50
2010-07-06	381	394	370	394	903,200	98.50
2010-07-05	367	380	366	378	795,900	94.50
2010-07-02	356	364	352	360	296,400	90
2010-07-01	363	365	349	354	366,100	88.50
2010-06-30	343	368	341	368	1,034,000	92
2010-06-29	386	388	354	359	2,219,200	89.75
2010-06-28	351	377	344	372	3,256,200	93
2010-06-25	340	344	333	335	193,600	83.75
2010-06-24	349	355	346	346	224,000	86.50
2010-06-23	354	360	348	357	370,100	89.25
2010-06-22	336	363	336	361	645,000	90.25
2010-06-21	333	347	329	343	267,700	85.75
2010-06-18	350	350	328	333	517,700	83.25
2010-06-17	361	364	349	353	504,819	89.32
2010-06-16	364	368	356	357	577,607	90.33
2010-06-15	348	352	343	352	650,195	89.07
2010-06-14	341	349	339	347	324,997	87.80
2010-06-11	340	341	331	334	342,470	84.51
2010-06-10	316	336	316	329	324,898	83.25
2010-06-09	320	323	315	319	285,858	80.72
2010-06-08	316	327	315	316	381,410	79.96
2010-06-07	323	329	320	324	322,302	81.98
2010-06-04	343	343	337	339	215,467	85.78
2010-06-03	336	346	336	339	519,696	85.78
2010-06-02	341	346	326	327	588,889	82.74
2010-06-01	362	362	339	346	456,694	87.55
2010-05-31	357	366	352	364	311,618	92.11
2010-05-28	381	383	356	362	838,803	91.60
2010-05-27	354	373	346	373	1,184,568	94.38
2010-05-26	350	371	331	371	1,293,300	93.88
2010-05-25	324	326	304	309	247,517	78.19
2010-05-24	332	339	317	323	313,815	81.73
2010-05-21	323	329	315	324	468,176	81.98
2010-05-20	343	351	337	340	261,096	86.03
2010-05-19	351	353	340	350	365,934	88.56
2010-05-18	355	372	341	355	550,349	89.83
2010-05-17	386	388	323	347	638,912	87.80
2010-05-14	405	411	389	389	339,974	98.43
2010-05-13	408	414	402	404	301,234	102.23
2010-05-12	419	425	398	407	306,027	102.99
2010-05-11	464	483	404	411	473,468	104
2010-05-10	442	460	442	456	160,152	115.39
2010-05-07	437	461	426	447	216,565	113.11
2010-05-06	481	486	469	469	178,724	118.67
2010-04-30	503	520	490	495	142,979	125.25
2010-04-28	510	515	498	506	180,820	128.04
2010-04-27	545	548	521	521	298,838	131.83
2010-04-26	518	542	512	535	463,284	135.37
2010-04-23	493	517	486	510	309,521	129.05
2010-04-22	489	509	483	503	357,547	127.28
2010-04-21	477	516	468	510	969,900	129.05
2010-04-20	474	476	461	461	164,246	116.65
2010-04-19	467	470	435	469	367,831	118.67
2010-04-16	481	481	452	463	315,312	117.16
2010-04-15	438	450	431	449	345,466	113.61
2010-04-14	412	430	409	430	312,816	108.81
2010-04-13	411	414	399	405	200,690	102.48
2010-04-12	407	409	401	403	77,181	101.97
2010-04-09	411	413	402	406	82,373	102.73
2010-04-08	413	415	411	411	90,260	104
2010-04-07	413	415	410	413	66,497	104.50
2010-04-06	410	420	407	413	162,549	104.50
2010-04-05	389	407	388	407	157,457	102.99
2010-04-02	401	404	393	394	142,879	99.70
2010-04-01	414	415	402	405	130,698	102.48
2010-03-31	419	420	410	420	150,567	106.28
2010-03-30	436	436	416	420	223,954	106.28
2010-03-29	382	451	382	441	314,314	111.59
2010-03-26	481	487	478	480	119,893	98.75
2010-03-25	489	489	479	489	254,162	100.60
2010-03-24	487	490	481	487	68,682	100.19
2010-03-23	485	499	480	489	260,052	100.60
2010-03-19	477	479	469	476	145,749	97.92
2010-03-18	482	482	472	476	97,831	97.92
2010-03-17	470	479	470	474	124,985	97.51
2010-03-16	489	489	463	469	242,981	96.48
2010-03-15	465	511	456	490	537,673	100.80
2010-03-12	447	456	447	449	187,776	92.37
2010-03-11	443	458	440	455	317,453	93.60
2010-03-10	444	465	440	452	565,226	92.99
2010-03-09	512	515	444	448	1,087,725	92.16
2010-03-08	560	561	511	517	506,327	106.36
2010-03-05	524	560	521	560	143,053	115.20
2010-03-04	529	530	518	518	32,244	106.56
2010-03-03	521	527	514	522	41,229	107.39
2010-03-02	526	528	516	526	42,127	108.21
2010-03-01	511	534	511	532	82,358	109.44
2010-02-26	508	518	508	512	59,398	105.33
2010-02-25	531	531	514	514	82,258	105.74
2010-02-24	524	534	523	524	51,012	107.80
2010-02-23	541	541	528	529	88,947	108.83
2010-02-22	535	545	529	542	103,621	111.50
2010-02-19	563	563	536	537	128,479	110.47
2010-02-18	542	555	534	555	93,639	114.18
2010-02-17	534	546	534	540	69,880	111.09
2010-02-16	544	544	535	535	35,539	110.06
2010-02-15	537	548	531	544	76,169	111.91
2010-02-12	547	554	538	542	108,114	111.50
2010-02-10	544	556	541	551	167,112	113.35
2010-02-09	523	542	522	539	178,692	110.88
2010-02-08	516	532	516	521	143,752	107.18
2010-02-05	508	535	508	525	325,040	108
2010-02-04	555	559	528	533	311,962	109.65
2010-02-03	579	582	556	565	332,527	116.23
2010-02-02	584	598	543	579	618,035	119.11
2010-02-01	639	648	579	579	722,255	119.11
2010-01-29	683	683	662	679	138,661	139.68
2010-01-28	651	683	651	678	183,683	139.48
2010-01-27	669	670	649	660	138,362	135.78
2010-01-26	656	678	656	674	330,530	138.66
2010-01-25	635	657	631	656	109,711	134.95
2010-01-22	626	645	626	637	147,047	131.04
2010-01-21	606	654	598	644	299,883	132.48
2010-01-20	662	665	609	616	240,885	126.72
2010-01-19	671	678	651	666	289,002	137.01
2010-01-18	648	673	641	667	381,243	137.22
2010-01-15	627	648	621	648	369,962	133.31
2010-01-14	629	634	611	617	333,525	126.93
2010-01-13	596	620	582	619	391,425	127.34
2010-01-12	584	591	581	586	114,103	120.55
2010-01-08	580	597	580	584	134,269	120.14
2010-01-07	606	614	581	588	199,456	120.96
2010-01-06	592	608	591	604	100,327	124.26
2010-01-05	603	610	593	605	139,559	124.46
2010-01-04	589	600	580	594	150,141	122.20

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31