8897 MIRARTHホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	351	366	348	358	2,708,000	358
2013-12-27	343	345	337	345	1,318,600	345
2013-12-26	338	341	333	337	1,492,300	337
2013-12-25	314	338	314	331	1,570,500	331
2013-12-24	323	324	315	316	1,322,600	316
2013-12-20	325	332	323	325	1,217,400	325
2013-12-19	326	330	320	325	1,409,300	325
2013-12-18	331	331	322	322	1,222,000	322
2013-12-17	342	343	331	332	826,400	332
2013-12-16	338	341	333	337	783,800	337
2013-12-13	342	345	335	335	973,700	335
2013-12-12	345	350	337	343	927,500	343
2013-12-11	350	356	347	347	606,200	347
2013-12-10	351	355	347	353	962,600	353
2013-12-09	363	365	353	354	698,600	354
2013-12-06	356	361	353	359	842,200	359
2013-12-05	360	367	356	356	945,000	356
2013-12-04	361	366	357	360	1,328,700	360
2013-12-03	386	387	371	372	1,501,000	372
2013-12-02	390	392	384	385	729,000	385
2013-11-29	386	388	381	388	1,037,100	388
2013-11-28	387	388	375	382	1,418,600	382
2013-11-27	369	389	369	385	2,446,200	385
2013-11-26	351	371	351	369	2,062,600	369
2013-11-25	365	367	348	350	1,994,000	350
2013-11-22	372	382	363	365	1,806,800	365
2013-11-21	376	382	370	372	1,151,600	372
2013-11-20	380	384	376	379	623,300	379
2013-11-19	385	387	376	379	823,900	379
2013-11-18	388	399	386	387	842,400	387
2013-11-15	387	393	386	387	977,300	387
2013-11-14	404	405	379	384	2,216,700	384
2013-11-13	392	409	392	399	1,124,600	399
2013-11-12	398	403	388	398	1,994,800	398
2013-11-11	416	417	401	404	1,787,000	404
2013-11-08	412	418	405	415	1,650,100	415
2013-11-07	404	418	398	412	2,786,100	412
2013-11-06	399	406	396	402	2,300,400	402
2013-11-05	389	395	382	394	1,975,200	394
2013-11-01	387	387	365	383	1,838,800	383
2013-10-31	381	392	380	386	1,835,600	386
2013-10-30	375	394	374	383	4,874,300	383
2013-10-29	358	375	349	375	2,701,100	375
2013-10-28	362	363	357	363	1,103,600	363
2013-10-25	357	360	352	356	786,400	356
2013-10-24	350	361	345	359	1,055,600	359
2013-10-23	372	375	350	354	2,628,100	354
2013-10-22	354	370	353	370	2,956,700	370
2013-10-21	335	350	333	350	1,291,000	350
2013-10-18	335	336	330	334	600,000	334
2013-10-17	338	338	331	335	514,800	335
2013-10-16	336	337	329	333	565,300	333
2013-10-15	342	344	333	340	1,426,400	340
2013-10-11	334	340	333	338	1,766,900	338
2013-10-10	319	327	318	326	1,677,300	326
2013-10-09	298	317	298	314	1,274,300	314
2013-10-08	299	301	291	301	1,430,700	301
2013-10-07	314	315	303	305	828,600	305
2013-10-04	322	323	314	316	925,000	316
2013-10-03	329	331	325	326	452,500	326
2013-10-02	334	338	328	330	946,500	330
2013-10-01	337	341	331	336	1,187,400	336
2013-09-30	339	340	333	336	580,300	336
2013-09-27	353	357	344	346	719,100	346
2013-09-26	340	353	337	353	1,151,700	353
2013-09-25	347	348	339	342	892,400	342
2013-09-24	354	355	338	340	1,647,500	340
2013-09-20	360	362	354	359	872,100	359
2013-09-19	357	358	353	357	1,210,200	357
2013-09-18	335	351	335	345	1,623,500	345
2013-09-17	346	349	330	330	1,488,600	330
2013-09-13	345	350	341	343	997,400	343
2013-09-12	351	355	347	349	607,000	349
2013-09-11	360	360	353	355	881,100	355
2013-09-10	364	365	353	354	941,400	354
2013-09-09	362	363	350	359	1,517,100	359
2013-09-06	343	345	330	331	1,077,700	331
2013-09-05	355	356	344	345	953,600	345
2013-09-04	355	358	348	355	966,800	355
2013-09-03	356	360	347	358	1,052,700	358
2013-09-02	335	349	333	348	782,300	348
2013-08-30	347	347	337	339	528,400	339
2013-08-29	342	346	341	345	700,500	345
2013-08-28	350	352	341	344	1,010,000	344
2013-08-27	368	369	357	358	822,400	358
2013-08-26	378	379	366	369	539,000	369
2013-08-23	383	384	370	375	783,200	375
2013-08-22	378	385	369	375	624,200	375
2013-08-21	394	397	372	378	943,300	378
2013-08-20	375	396	375	387	1,456,200	387
2013-08-19	370	377	368	371	865,300	371
2013-08-16	365	378	365	370	753,400	370
2013-08-15	363	375	363	372	444,200	372
2013-08-14	379	386	369	376	381,400	376
2013-08-13	365	376	358	371	1,143,200	371
2013-08-12	378	379	360	362	556,900	362
2013-08-09	380	390	378	382	575,200	382
2013-08-08	390	402	382	384	918,700	384
2013-08-07	406	410	399	401	1,626,100	401
2013-08-06	401	413	398	413	1,818,200	413
2013-08-05	384	406	380	400	1,835,700	400
2013-08-02	367	390	364	390	1,908,200	390
2013-08-01	351	359	343	354	1,793,000	354
2013-07-31	365	365	343	344	1,209,600	344
2013-07-30	360	380	353	369	1,441,900	369
2013-07-29	384	387	362	374	1,731,700	374
2013-07-26	396	398	388	396	1,194,700	396
2013-07-25	402	416	400	404	1,237,800	404
2013-07-24	401	409	400	405	542,600	405
2013-07-23	405	410	400	408	764,000	408
2013-07-22	415	417	404	408	417,300	408
2013-07-19	417	420	395	408	800,900	408
2013-07-18	414	419	408	415	387,300	415
2013-07-17	406	422	403	419	1,267,600	419
2013-07-16	409	411	398	406	697,700	406
2013-07-12	419	421	398	404	1,204,600	404
2013-07-11	404	419	400	418	763,000	418
2013-07-10	419	423	408	415	766,600	415
2013-07-09	421	432	411	422	871,300	422
2013-07-08	448	448	419	421	1,123,900	421
2013-07-05	450	452	426	441	1,390,100	441
2013-07-04	430	443	423	441	1,796,100	441
2013-07-03	420	443	406	434	2,345,500	434
2013-07-02	407	417	398	415	2,124,800	415
2013-07-01	389	403	381	402	2,682,000	402
2013-06-28	360	393	358	381	3,046,300	381
2013-06-27	326	346	306	344	2,159,500	344
2013-06-26	356	366	315	319	1,225,600	319
2013-06-25	1,440	1,452	1,355	1,379	488,100	344.75
2013-06-24	1,475	1,485	1,440	1,443	376,300	360.75
2013-06-21	1,450	1,470	1,390	1,444	682,400	361
2013-06-20	1,566	1,566	1,501	1,514	458,100	378.50
2013-06-19	1,619	1,636	1,540	1,572	370,200	393
2013-06-18	1,560	1,621	1,545	1,569	572,700	392.25
2013-06-17	1,542	1,559	1,490	1,533	529,900	383.25
2013-06-14	1,595	1,608	1,550	1,564	529,600	391
2013-06-13	1,500	1,545	1,495	1,511	538,800	377.75
2013-06-12	1,509	1,574	1,485	1,563	334,800	390.75
2013-06-11	1,620	1,625	1,536	1,563	522,300	390.75
2013-06-10	1,586	1,629	1,561	1,629	586,900	407.25
2013-06-07	1,385	1,518	1,384	1,487	1,229,000	371.75
2013-06-06	1,530	1,552	1,381	1,384	874,900	346
2013-06-05	1,654	1,721	1,565	1,590	854,000	397.50
2013-06-04	1,511	1,662	1,509	1,654	1,026,500	413.50
2013-06-03	1,520	1,572	1,483	1,488	737,600	372
2013-05-31	1,559	1,593	1,507	1,535	852,900	383.75
2013-05-30	1,605	1,607	1,523	1,546	717,800	386.50
2013-05-29	1,688	1,726	1,615	1,689	636,000	422.25
2013-05-28	1,626	1,691	1,561	1,659	653,500	414.75
2013-05-27	1,625	1,679	1,577	1,623	791,400	405.75
2013-05-24	1,726	1,800	1,612	1,690	1,179,600	422.50
2013-05-23	1,941	1,960	1,680	1,705	1,296,500	426.25
2013-05-22	2,013	2,095	1,900	1,981	595,600	495.25
2013-05-21	2,085	2,111	2,005	2,013	352,100	503.25
2013-05-20	2,236	2,240	2,057	2,090	546,500	522.50
2013-05-17	1,900	2,193	1,880	2,160	969,600	540
2013-05-16	1,980	2,148	1,826	1,904	926,900	476
2013-05-15	2,275	2,280	1,820	1,980	1,151,800	495
2013-05-14	2,500	2,500	2,281	2,300	2,299,000	575
2013-05-13	1,999	2,044	1,945	2,000	432,100	500
2013-05-10	2,013	2,028	1,979	1,991	382,700	497.75
2013-05-09	2,101	2,113	1,984	1,992	361,000	498
2013-05-08	2,130	2,137	2,054	2,101	389,100	525.25
2013-05-07	2,035	2,129	2,035	2,128	325,500	532
2013-05-02	1,982	2,013	1,970	1,999	177,000	499.75
2013-05-01	2,000	2,038	1,991	2,013	208,100	503.25
2013-04-30	1,950	2,013	1,933	2,002	245,000	500.50
2013-04-26	1,999	2,003	1,945	1,962	243,500	490.50
2013-04-25	1,970	2,010	1,943	2,003	301,200	500.75
2013-04-24	1,964	1,984	1,930	1,957	221,500	489.25
2013-04-23	1,972	2,025	1,950	1,960	293,400	490
2013-04-22	1,912	2,022	1,875	2,016	632,000	504
2013-04-19	1,801	1,874	1,780	1,872	332,300	468
2013-04-18	1,825	1,850	1,777	1,799	375,100	449.75
2013-04-17	1,824	1,834	1,793	1,827	295,300	456.75
2013-04-16	1,722	1,818	1,701	1,806	603,900	451.50
2013-04-15	1,751	1,782	1,735	1,762	255,300	440.50
2013-04-12	1,813	1,813	1,742	1,791	445,300	447.75
2013-04-11	1,790	1,850	1,742	1,817	590,800	454.25
2013-04-10	1,750	1,809	1,721	1,757	603,900	439.25
2013-04-09	1,880	1,880	1,714	1,742	953,100	435.50
2013-04-08	1,699	1,794	1,661	1,786	842,400	446.50
2013-04-05	1,609	1,773	1,609	1,659	1,193,400	414.75
2013-04-04	1,429	1,503	1,405	1,499	692,800	374.75
2013-04-03	1,459	1,475	1,440	1,462	336,600	365.50
2013-04-02	1,370	1,470	1,345	1,435	624,400	358.75
2013-04-01	1,452	1,480	1,384	1,395	339,600	348.75
2013-03-29	1,479	1,486	1,425	1,464	343,900	366
2013-03-28	1,547	1,548	1,444	1,480	530,800	370
2013-03-27	1,423	1,510	1,414	1,505	448,700	376.25
2013-03-26	1,448	1,470	1,407	1,435	369,400	358.75
2013-03-25	1,450	1,462	1,390	1,440	533,100	360
2013-03-22	1,477	1,499	1,450	1,451	329,900	362.75
2013-03-21	1,473	1,480	1,440	1,478	609,500	369.50
2013-03-19	1,430	1,467	1,391	1,463	794,300	365.75
2013-03-18	1,364	1,450	1,342	1,399	683,100	349.75
2013-03-15	1,371	1,373	1,332	1,373	673,300	343.25
2013-03-14	1,261	1,414	1,261	1,371	910,100	342.75
2013-03-13	1,223	1,280	1,219	1,271	466,500	317.75
2013-03-12	1,218	1,250	1,190	1,238	601,300	309.50
2013-03-11	1,174	1,243	1,164	1,217	705,800	304.25
2013-03-08	1,140	1,159	1,124	1,147	435,200	286.75
2013-03-07	1,148	1,155	1,130	1,135	643,600	283.75
2013-03-06	1,119	1,131	1,093	1,127	603,300	281.75
2013-03-05	1,135	1,160	1,101	1,103	869,200	275.75
2013-03-04	1,100	1,150	1,100	1,112	593,400	278
2013-03-01	1,050	1,092	1,035	1,087	748,100	271.75
2013-02-28	1,024	1,056	1,023	1,045	427,500	261.25
2013-02-27	1,012	1,024	998	1,010	268,000	252.50
2013-02-26	998	1,036	982	1,010	402,000	252.50
2013-02-25	1,042	1,055	1,014	1,028	545,300	257
2013-02-22	1,038	1,042	1,000	1,017	391,100	254.25
2013-02-21	1,065	1,069	1,036	1,055	202,100	263.75
2013-02-20	1,088	1,093	1,051	1,065	307,300	266.25
2013-02-19	1,045	1,076	1,032	1,074	312,400	268.50
2013-02-18	999	1,080	999	1,044	494,000	261
2013-02-15	1,009	1,015	962	984	370,000	246
2013-02-14	1,014	1,041	1,002	1,015	270,400	253.75
2013-02-13	1,045	1,086	1,001	1,016	383,700	254
2013-02-12	1,098	1,099	1,029	1,052	344,700	263
2013-02-08	1,097	1,107	1,060	1,083	361,500	270.75
2013-02-07	1,119	1,123	1,067	1,078	467,700	269.50
2013-02-06	1,127	1,162	1,121	1,138	362,500	284.50
2013-02-05	1,132	1,135	1,088	1,106	420,200	276.50
2013-02-04	1,133	1,159	1,106	1,147	505,700	286.75
2013-02-01	1,080	1,142	1,075	1,122	703,800	280.50
2013-01-31	1,064	1,078	1,042	1,065	618,500	266.25
2013-01-30	1,025	1,085	1,018	1,064	666,700	266
2013-01-29	1,060	1,075	1,009	1,024	790,200	256
2013-01-28	1,024	1,059	1,005	1,036	453,600	259
2013-01-25	1,010	1,014	991	1,003	315,900	250.75
2013-01-24	993	1,001	973	991	201,000	247.75
2013-01-23	949	1,010	948	993	646,500	248.25
2013-01-22	955	984	940	958	185,000	239.50
2013-01-21	964	978	937	952	134,600	238
2013-01-18	949	978	943	963	289,200	240.75
2013-01-17	928	946	909	934	199,200	233.50
2013-01-16	940	945	922	928	204,700	232
2013-01-15	956	971	940	946	294,500	236.50
2013-01-11	996	998	958	966	250,200	241.50
2013-01-10	999	1,011	972	982	244,200	245.50
2013-01-09	945	1,005	942	995	245,000	248.75
2013-01-08	986	1,002	957	961	336,700	240.25
2013-01-07	979	1,037	961	995	538,600	248.75
2013-01-04	956	978	946	965	311,300	241.25

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

2025年04月
日	月	火	水	木	金	土
« 03月31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