8897 MIRARTHホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	932	938	897	933	258,300	233.25
2012-12-27	970	976	930	939	308,100	234.75
2012-12-26	950	967	945	960	336,400	240
2012-12-25	936	955	933	946	376,700	236.50
2012-12-21	911	937	906	925	534,300	231.25
2012-12-20	909	926	890	905	559,800	226.25
2012-12-19	860	912	857	910	828,500	227.50
2012-12-18	824	850	821	847	332,500	211.75
2012-12-17	829	839	816	823	307,600	205.75
2012-12-14	840	840	810	814	374,900	203.50
2012-12-13	824	843	816	833	348,200	208.25
2012-12-12	793	820	792	806	331,900	201.50
2012-12-11	795	800	782	791	149,700	197.75
2012-12-10	807	809	798	803	179,100	200.75
2012-12-07	820	821	803	809	183,100	202.25
2012-12-06	834	836	802	811	288,700	202.75
2012-12-05	841	846	821	827	215,900	206.75
2012-12-04	836	849	824	842	309,500	210.50
2012-12-03	825	838	820	826	170,300	206.50
2012-11-30	840	848	812	825	762,300	206.25
2012-11-29	820	850	820	846	470,300	211.50
2012-11-28	795	841	795	817	726,400	204.25
2012-11-27	800	803	773	790	846,000	197.50
2012-11-26	820	826	798	809	404,600	202.25
2012-11-22	850	853	787	821	613,900	205.25
2012-11-21	876	876	850	854	200,800	213.50
2012-11-20	870	876	853	875	251,600	218.75
2012-11-19	867	879	853	869	182,300	217.25
2012-11-16	870	873	844	865	314,400	216.25
2012-11-15	861	890	855	861	485,000	215.25
2012-11-14	850	856	841	846	151,000	211.50
2012-11-13	871	876	837	849	255,500	212.25
2012-11-12	878	894	862	870	346,000	217.50
2012-11-09	870	878	862	868	280,900	217
2012-11-08	889	915	884	891	285,700	222.75
2012-11-07	917	927	894	908	232,300	227
2012-11-06	916	923	895	907	215,300	226.75
2012-11-05	906	950	903	923	538,300	230.75
2012-11-02	896	913	885	901	347,400	225.25
2012-11-01	844	903	841	899	514,700	224.75
2012-10-31	845	865	821	855	511,900	213.75
2012-10-30	900	903	832	845	856,700	211.25
2012-10-29	902	913	895	895	234,100	223.75
2012-10-26	933	937	898	900	281,200	225
2012-10-25	950	950	910	928	334,700	232
2012-10-24	895	948	892	937	510,800	234.25
2012-10-23	911	917	894	901	202,800	225.25
2012-10-22	910	934	902	904	384,800	226
2012-10-19	930	941	912	931	208,000	232.75
2012-10-18	940	962	933	935	378,400	233.75
2012-10-17	897	947	890	935	638,800	233.75
2012-10-16	895	923	870	878	499,100	219.50
2012-10-15	916	927	879	885	429,200	221.25
2012-10-12	926	948	912	918	385,300	229.50
2012-10-11	961	962	912	919	512,700	229.75
2012-10-10	914	979	904	970	795,700	242.50
2012-10-09	902	938	901	920	437,300	230
2012-10-05	912	918	888	905	516,200	226.25
2012-10-04	847	927	842	917	1,187,700	229.25
2012-10-03	820	847	818	829	280,500	207.25
2012-10-02	830	835	817	819	186,600	204.75
2012-10-01	826	834	818	829	203,200	207.25
2012-09-28	828	845	816	840	553,200	210
2012-09-27	832	837	817	827	348,400	206.75
2012-09-26	829	847	813	847	335,600	211.75
2012-09-25	860	863	820	838	598,700	209.50
2012-09-24	853	878	853	861	270,400	215.25
2012-09-21	844	862	843	852	257,300	213
2012-09-20	842	855	838	848	264,100	212
2012-09-19	841	859	832	844	343,000	211
2012-09-18	850	864	837	850	475,500	212.50
2012-09-14	785	859	782	850	991,000	212.50
2012-09-13	775	785	773	783	98,300	195.75
2012-09-12	780	784	762	780	162,300	195
2012-09-11	765	787	763	779	414,200	194.75
2012-09-10	732	778	728	774	462,200	193.50
2012-09-07	732	734	715	730	306,200	182.50
2012-09-06	708	710	699	702	98,400	175.50
2012-09-05	718	723	709	710	104,500	177.50
2012-09-04	729	729	715	725	154,000	181.25
2012-09-03	724	734	722	726	166,700	181.50
2012-08-31	714	733	714	722	188,700	180.50
2012-08-30	727	737	721	729	183,100	182.25
2012-08-29	717	725	717	724	66,000	181
2012-08-28	723	726	712	720	229,800	180
2012-08-27	727	730	721	726	159,000	181.50
2012-08-24	725	728	720	724	165,300	181
2012-08-23	709	732	708	730	349,400	182.50
2012-08-22	709	710	699	706	124,100	176.50
2012-08-21	705	725	700	712	477,800	178
2012-08-20	698	700	680	685	121,400	171.25
2012-08-17	684	697	680	697	130,200	174.25
2012-08-16	666	683	664	679	113,900	169.75
2012-08-15	693	694	654	659	234,700	164.75
2012-08-14	695	698	684	692	132,100	173
2012-08-13	695	696	680	686	146,900	171.50
2012-08-10	681	696	681	688	91,100	172
2012-08-09	694	700	687	695	97,300	173.75
2012-08-08	697	711	684	689	216,700	172.25
2012-08-07	703	703	688	692	347,500	173
2012-08-06	695	723	689	702	310,800	175.50
2012-08-03	687	694	675	679	268,100	169.75
2012-08-02	696	704	689	702	224,400	175.50
2012-08-01	711	715	692	711	136,100	177.75
2012-07-31	732	732	703	720	231,900	180
2012-07-30	731	738	721	725	169,900	181.25
2012-07-27	682	717	682	717	300,900	179.25
2012-07-26	648	678	648	672	155,100	168
2012-07-25	650	680	636	656	239,900	164
2012-07-24	676	682	646	657	254,200	164.25
2012-07-23	699	700	678	678	135,400	169.50
2012-07-20	735	743	705	707	264,200	176.75
2012-07-19	686	743	678	727	455,400	181.75
2012-07-18	684	699	676	680	201,600	170
2012-07-17	690	694	676	681	124,000	170.25
2012-07-13	672	688	665	680	147,500	170
2012-07-12	682	693	671	672	152,000	168
2012-07-11	678	690	670	682	166,600	170.50
2012-07-10	721	721	685	686	194,000	171.50
2012-07-09	715	724	703	721	193,200	180.25
2012-07-06	689	722	687	714	204,500	178.50
2012-07-05	713	728	689	694	258,400	173.50
2012-07-04	718	719	708	713	122,300	178.25
2012-07-03	710	723	705	708	229,600	177
2012-07-02	701	714	697	711	234,000	177.75
2012-06-29	672	686	661	682	250,100	170.50
2012-06-28	680	686	664	679	275,700	169.75
2012-06-27	620	673	613	670	436,300	167.50
2012-06-26	606	619	600	612	163,700	153
2012-06-25	626	634	614	615	125,400	153.75
2012-06-22	615	629	614	626	124,200	156.50
2012-06-21	628	639	620	629	190,500	157.25
2012-06-20	611	627	608	620	254,500	155
2012-06-19	610	615	596	599	319,200	149.75
2012-06-18	579	624	579	619	378,100	154.75
2012-06-15	576	584	565	568	174,700	142
2012-06-14	570	578	562	575	183,600	143.75
2012-06-13	588	595	573	580	182,400	145
2012-06-12	571	587	564	587	164,800	146.75
2012-06-11	567	582	564	581	196,000	145.25
2012-06-08	579	579	551	555	247,600	138.75
2012-06-07	582	584	566	575	237,700	143.75
2012-06-06	550	576	531	566	333,600	141.50
2012-06-05	538	555	528	548	282,300	137
2012-06-04	548	553	535	538	223,800	134.50
2012-06-01	574	582	561	563	197,900	140.75
2012-05-31	576	583	568	574	197,300	143.50
2012-05-30	610	610	585	596	213,000	149
2012-05-29	581	611	568	610	202,800	152.50
2012-05-28	576	584	562	579	163,300	144.75
2012-05-25	585	594	573	575	243,300	143.75
2012-05-24	580	597	571	583	230,300	145.75
2012-05-23	601	605	575	577	325,700	144.25
2012-05-22	614	620	594	605	358,600	151.25
2012-05-21	610	633	606	613	217,200	153.25
2012-05-18	593	632	588	609	574,300	152.25
2012-05-17	552	620	547	611	825,800	152.75
2012-05-16	610	610	546	552	609,500	138
2012-05-15	616	629	585	607	532,200	151.75
2012-05-14	626	647	604	606	305,900	151.50
2012-05-11	669	670	620	626	345,900	156.50
2012-05-10	659	677	648	674	173,300	168.50
2012-05-09	661	669	647	660	240,000	165
2012-05-08	645	670	639	666	232,600	166.50
2012-05-07	657	658	635	642	298,000	160.50
2012-05-02	658	677	653	671	340,900	167.75
2012-05-01	689	689	666	668	249,500	167
2012-04-27	706	726	678	698	374,300	174.50
2012-04-26	717	718	704	706	165,400	176.50
2012-04-25	701	721	701	717	231,700	179.25
2012-04-24	725	732	698	701	559,200	175.25
2012-04-23	755	767	728	740	313,800	185
2012-04-20	724	748	723	746	221,200	186.50
2012-04-19	704	742	702	731	439,700	182.75
2012-04-18	682	697	676	697	455,600	174.25
2012-04-17	687	695	663	672	454,900	168
2012-04-16	737	739	695	697	322,400	174.25
2012-04-13	740	745	730	737	207,100	184.25
2012-04-12	728	732	712	728	237,500	182
2012-04-11	700	723	696	719	258,900	179.75
2012-04-10	731	741	709	714	341,800	178.50
2012-04-09	720	740	706	723	251,400	180.75
2012-04-06	737	762	726	729	359,400	182.25
2012-04-05	733	751	711	743	399,400	185.75
2012-04-04	753	767	738	747	500,500	186.75
2012-04-03	766	770	722	745	509,800	186.25
2012-04-02	791	820	764	773	909,000	193.25
2012-03-30	736	779	728	779	817,800	194.75
2012-03-29	732	741	720	738	417,600	184.50
2012-03-28	720	731	708	726	290,900	181.50
2012-03-27	713	734	706	731	430,500	182.75
2012-03-26	718	721	693	699	232,800	174.75
2012-03-23	700	717	693	714	362,200	178.50
2012-03-22	698	720	697	705	432,800	176.25
2012-03-21	750	750	705	711	452,300	177.75
2012-03-19	713	747	683	744	734,300	186
2012-03-16	715	727	712	719	583,100	179.75
2012-03-15	750	751	709	714	647,100	178.50
2012-03-14	727	762	726	751	837,000	187.75
2012-03-13	734	737	719	723	616,500	180.75
2012-03-12	745	750	717	726	685,100	181.50
2012-03-09	708	739	697	730	949,900	182.50
2012-03-08	673	713	673	708	1,216,700	177
2012-03-07	660	690	654	677	635,400	169.25
2012-03-06	670	692	662	669	911,100	167.25
2012-03-05	645	680	642	671	1,429,400	167.75
2012-03-02	593	635	589	635	982,700	158.75
2012-03-01	585	599	575	583	426,500	145.75
2012-02-29	581	587	572	585	276,800	146.25
2012-02-28	559	582	558	577	182,800	144.25
2012-02-27	586	589	562	569	219,100	142.25
2012-02-24	562	579	562	576	224,200	144
2012-02-23	547	568	542	562	239,200	140.50
2012-02-22	532	552	532	548	259,200	137
2012-02-21	538	544	531	539	177,800	134.75
2012-02-20	530	546	530	538	369,400	134.50
2012-02-17	505	540	504	528	938,300	132
2012-02-16	478	506	477	500	599,200	125
2012-02-15	467	487	464	479	415,000	119.75
2012-02-14	455	464	454	463	223,100	115.75
2012-02-13	452	456	452	454	86,900	113.50
2012-02-10	448	452	448	449	170,400	112.25
2012-02-09	466	467	446	449	260,000	112.25
2012-02-08	470	470	463	467	107,600	116.75
2012-02-07	474	477	465	467	62,800	116.75
2012-02-06	477	479	468	474	79,800	118.50
2012-02-03	458	468	458	466	84,100	116.50
2012-02-02	448	468	448	455	144,400	113.75
2012-02-01	450	460	445	447	132,300	111.75
2012-01-31	467	467	452	453	90,900	113.25
2012-01-30	466	466	459	463	52,300	115.75
2012-01-27	463	468	458	463	121,600	115.75
2012-01-26	474	478	466	467	86,600	116.75
2012-01-25	467	476	462	473	83,700	118.25
2012-01-24	480	480	460	468	214,100	117
2012-01-23	485	486	472	475	190,100	118.75
2012-01-20	499	502	479	482	254,400	120.50
2012-01-19	474	487	474	485	115,800	121.25
2012-01-18	475	476	470	470	115,400	117.50
2012-01-17	474	479	470	473	101,300	118.25
2012-01-16	485	486	473	477	159,900	119.25
2012-01-13	486	490	478	486	164,100	121.50
2012-01-12	492	497	490	490	129,000	122.50
2012-01-11	482	497	480	495	175,400	123.75
2012-01-10	471	483	465	476	167,900	119
2012-01-06	468	468	461	465	54,100	116.25
2012-01-05	474	476	443	470	115,100	117.50
2012-01-04	459	476	457	476	88,100	119

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