ミライト・ワン(1417)の株価時系列情報
ミライト・ワン(1417)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 999 | 1,011 | 995 | 999 | 101,400 |
| 2015/12/29 | 987 | 999 | 975 | 998 | 117,900 |
| 2015/12/28 | 973 | 994 | 970 | 991 | 232,300 |
| 2015/12/25 | 975 | 975 | 953 | 958 | 210,500 |
| 2015/12/24 | 981 | 986 | 967 | 969 | 180,600 |
| 2015/12/22 | 975 | 995 | 973 | 976 | 195,300 |
| 2015/12/21 | 980 | 994 | 972 | 979 | 236,100 |
| 2015/12/18 | 1,001 | 1,008 | 982 | 987 | 322,400 |
| 2015/12/17 | 992 | 1,014 | 990 | 1,001 | 342,100 |
| 2015/12/16 | 971 | 992 | 970 | 980 | 334,400 |
| 2015/12/15 | 983 | 984 | 965 | 970 | 387,800 |
| 2015/12/14 | 981 | 996 | 981 | 985 | 334,400 |
| 2015/12/11 | 979 | 995 | 978 | 994 | 237,900 |
| 2015/12/10 | 981 | 990 | 972 | 974 | 295,600 |
| 2015/12/09 | 989 | 1,005 | 982 | 988 | 371,100 |
| 2015/12/08 | 997 | 997 | 988 | 992 | 273,700 |
| 2015/12/07 | 1,002 | 1,010 | 994 | 994 | 189,200 |
| 2015/12/04 | 999 | 999 | 991 | 996 | 226,100 |
| 2015/12/03 | 1,005 | 1,009 | 999 | 1,006 | 270,100 |
| 2015/12/02 | 1,007 | 1,007 | 999 | 1,002 | 274,900 |
| 2015/12/01 | 999 | 1,008 | 995 | 1,006 | 220,200 |
| 2015/11/30 | 1,009 | 1,011 | 991 | 999 | 489,900 |
| 2015/11/27 | 1,019 | 1,019 | 1,008 | 1,015 | 151,200 |
| 2015/11/26 | 1,009 | 1,020 | 1,007 | 1,015 | 198,500 |
| 2015/11/25 | 1,001 | 1,010 | 999 | 1,005 | 254,900 |
| 2015/11/24 | 1,010 | 1,012 | 995 | 998 | 349,400 |
| 2015/11/20 | 1,010 | 1,016 | 1,002 | 1,008 | 338,500 |
| 2015/11/19 | 1,003 | 1,011 | 1,000 | 1,010 | 276,000 |
| 2015/11/18 | 1,012 | 1,015 | 999 | 1,000 | 229,400 |
| 2015/11/17 | 1,010 | 1,021 | 1,002 | 1,005 | 304,300 |
| 2015/11/16 | 1,005 | 1,024 | 1,000 | 1,017 | 329,100 |
| 2015/11/13 | 1,012 | 1,020 | 1,004 | 1,019 | 251,700 |
| 2015/11/12 | 1,001 | 1,027 | 997 | 1,019 | 402,700 |
| 2015/11/11 | 1,021 | 1,024 | 1,000 | 1,006 | 432,500 |
| 2015/11/10 | 1,031 | 1,035 | 1,018 | 1,020 | 189,400 |
| 2015/11/09 | 1,021 | 1,052 | 1,021 | 1,052 | 263,500 |
| 2015/11/06 | 1,017 | 1,025 | 1,009 | 1,021 | 343,100 |
| 2015/11/05 | 1,030 | 1,031 | 1,013 | 1,020 | 290,200 |
| 2015/11/04 | 1,040 | 1,049 | 1,013 | 1,028 | 385,600 |
| 2015/11/02 | 1,048 | 1,056 | 1,040 | 1,045 | 219,900 |
| 2015/10/30 | 1,053 | 1,066 | 1,041 | 1,052 | 272,700 |
| 2015/10/29 | 1,056 | 1,060 | 1,044 | 1,053 | 204,400 |
| 2015/10/28 | 1,049 | 1,060 | 1,046 | 1,056 | 350,500 |
| 2015/10/27 | 1,065 | 1,067 | 1,037 | 1,043 | 416,700 |
| 2015/10/26 | 1,089 | 1,105 | 1,048 | 1,069 | 766,700 |
| 2015/10/23 | 1,155 | 1,155 | 1,130 | 1,138 | 185,900 |
| 2015/10/22 | 1,133 | 1,152 | 1,125 | 1,139 | 161,300 |
| 2015/10/21 | 1,117 | 1,152 | 1,113 | 1,149 | 152,300 |
| 2015/10/20 | 1,119 | 1,125 | 1,108 | 1,115 | 98,900 |
| 2015/10/19 | 1,124 | 1,143 | 1,112 | 1,128 | 136,400 |
| 2015/10/16 | 1,139 | 1,149 | 1,123 | 1,127 | 177,400 |
| 2015/10/15 | 1,109 | 1,137 | 1,104 | 1,130 | 204,900 |
| 2015/10/14 | 1,115 | 1,130 | 1,102 | 1,120 | 191,500 |
| 2015/10/13 | 1,119 | 1,140 | 1,118 | 1,131 | 172,200 |
| 2015/10/09 | 1,097 | 1,119 | 1,093 | 1,117 | 355,400 |
| 2015/10/08 | 1,026 | 1,108 | 1,026 | 1,103 | 603,600 |
| 2015/10/07 | 1,050 | 1,055 | 1,016 | 1,026 | 784,700 |
| 2015/10/06 | 1,093 | 1,101 | 1,053 | 1,058 | 488,000 |
| 2015/10/05 | 1,101 | 1,105 | 1,079 | 1,083 | 192,800 |
| 2015/10/02 | 1,090 | 1,102 | 1,085 | 1,092 | 114,400 |
| 2015/10/01 | 1,095 | 1,107 | 1,076 | 1,103 | 265,900 |
| 2015/09/30 | 1,050 | 1,095 | 1,050 | 1,082 | 367,300 |
| 2015/09/29 | 1,069 | 1,080 | 1,038 | 1,041 | 378,400 |
| 2015/09/28 | 1,077 | 1,091 | 1,063 | 1,084 | 320,100 |
| 2015/09/25 | 1,083 | 1,093 | 1,053 | 1,077 | 319,800 |
| 2015/09/24 | 1,039 | 1,104 | 1,037 | 1,053 | 298,800 |
| 2015/09/18 | 1,063 | 1,072 | 1,051 | 1,057 | 307,300 |
| 2015/09/17 | 1,099 | 1,110 | 1,073 | 1,081 | 304,300 |
| 2015/09/16 | 1,091 | 1,097 | 1,067 | 1,077 | 160,600 |
| 2015/09/15 | 1,079 | 1,104 | 1,074 | 1,074 | 246,500 |
| 2015/09/14 | 1,072 | 1,088 | 1,056 | 1,061 | 225,400 |
| 2015/09/11 | 1,051 | 1,078 | 1,051 | 1,071 | 441,000 |
| 2015/09/10 | 1,053 | 1,077 | 1,048 | 1,073 | 433,200 |
| 2015/09/09 | 1,050 | 1,070 | 1,041 | 1,070 | 462,800 |
| 2015/09/08 | 1,019 | 1,056 | 1,019 | 1,032 | 453,300 |
| 2015/09/07 | 1,024 | 1,033 | 1,005 | 1,018 | 312,700 |
| 2015/09/04 | 1,075 | 1,080 | 1,030 | 1,035 | 451,900 |
| 2015/09/03 | 1,100 | 1,116 | 1,071 | 1,074 | 342,300 |
| 2015/09/02 | 1,098 | 1,113 | 1,089 | 1,095 | 318,300 |
| 2015/09/01 | 1,132 | 1,174 | 1,126 | 1,133 | 423,500 |
| 2015/08/31 | 1,153 | 1,156 | 1,111 | 1,136 | 315,200 |
| 2015/08/28 | 1,153 | 1,182 | 1,147 | 1,152 | 296,400 |
| 2015/08/27 | 1,106 | 1,119 | 1,087 | 1,108 | 271,700 |
| 2015/08/26 | 1,069 | 1,112 | 1,069 | 1,094 | 428,600 |
| 2015/08/25 | 1,063 | 1,114 | 1,027 | 1,062 | 567,000 |
| 2015/08/24 | 1,140 | 1,165 | 1,102 | 1,104 | 284,200 |
| 2015/08/21 | 1,172 | 1,194 | 1,165 | 1,168 | 227,200 |
| 2015/08/20 | 1,207 | 1,216 | 1,193 | 1,196 | 267,000 |
| 2015/08/19 | 1,226 | 1,234 | 1,206 | 1,207 | 243,200 |
| 2015/08/18 | 1,230 | 1,241 | 1,225 | 1,225 | 177,200 |
| 2015/08/17 | 1,222 | 1,233 | 1,218 | 1,230 | 161,700 |
| 2015/08/14 | 1,215 | 1,227 | 1,211 | 1,223 | 194,000 |
| 2015/08/13 | 1,212 | 1,239 | 1,207 | 1,212 | 286,000 |
| 2015/08/12 | 1,223 | 1,231 | 1,212 | 1,220 | 387,300 |
| 2015/08/11 | 1,238 | 1,247 | 1,216 | 1,231 | 295,800 |
| 2015/08/10 | 1,220 | 1,252 | 1,218 | 1,236 | 431,600 |
| 2015/08/07 | 1,214 | 1,217 | 1,193 | 1,204 | 542,600 |
| 2015/08/06 | 1,228 | 1,232 | 1,196 | 1,200 | 654,800 |
| 2015/08/05 | 1,269 | 1,274 | 1,212 | 1,228 | 996,600 |
| 2015/08/04 | 1,402 | 1,405 | 1,368 | 1,389 | 503,900 |
| 2015/08/03 | 1,430 | 1,438 | 1,416 | 1,432 | 230,200 |
| 2015/07/31 | 1,451 | 1,451 | 1,411 | 1,423 | 161,500 |
| 2015/07/30 | 1,449 | 1,489 | 1,421 | 1,425 | 323,900 |
| 2015/07/29 | 1,405 | 1,455 | 1,390 | 1,454 | 516,600 |
| 2015/07/28 | 1,407 | 1,412 | 1,385 | 1,405 | 136,000 |
| 2015/07/27 | 1,459 | 1,460 | 1,408 | 1,411 | 171,700 |
| 2015/07/24 | 1,459 | 1,475 | 1,442 | 1,451 | 378,300 |
| 2015/07/23 | 1,456 | 1,461 | 1,447 | 1,454 | 116,300 |
| 2015/07/22 | 1,449 | 1,463 | 1,441 | 1,453 | 219,800 |
| 2015/07/21 | 1,442 | 1,465 | 1,435 | 1,455 | 362,700 |
| 2015/07/17 | 1,461 | 1,480 | 1,430 | 1,442 | 357,000 |
| 2015/07/16 | 1,450 | 1,472 | 1,437 | 1,461 | 357,400 |
| 2015/07/15 | 1,417 | 1,455 | 1,417 | 1,450 | 319,500 |
| 2015/07/14 | 1,415 | 1,421 | 1,405 | 1,411 | 243,900 |
| 2015/07/13 | 1,381 | 1,405 | 1,375 | 1,390 | 234,400 |
| 2015/07/10 | 1,368 | 1,385 | 1,351 | 1,360 | 201,200 |
| 2015/07/09 | 1,316 | 1,373 | 1,312 | 1,369 | 418,300 |
| 2015/07/08 | 1,386 | 1,403 | 1,358 | 1,360 | 207,700 |
| 2015/07/07 | 1,391 | 1,417 | 1,386 | 1,390 | 245,300 |
| 2015/07/06 | 1,395 | 1,403 | 1,372 | 1,373 | 268,300 |
| 2015/07/03 | 1,433 | 1,441 | 1,398 | 1,401 | 332,600 |
| 2015/07/02 | 1,440 | 1,459 | 1,432 | 1,433 | 234,200 |
| 2015/07/01 | 1,429 | 1,448 | 1,420 | 1,430 | 196,300 |
| 2015/06/30 | 1,417 | 1,431 | 1,410 | 1,428 | 299,200 |
| 2015/06/29 | 1,410 | 1,428 | 1,404 | 1,418 | 311,200 |
| 2015/06/26 | 1,457 | 1,479 | 1,443 | 1,443 | 260,100 |
| 2015/06/25 | 1,468 | 1,471 | 1,449 | 1,456 | 331,500 |
| 2015/06/24 | 1,482 | 1,485 | 1,461 | 1,473 | 369,800 |
| 2015/06/23 | 1,476 | 1,482 | 1,458 | 1,470 | 823,900 |
| 2015/06/22 | 1,475 | 1,491 | 1,456 | 1,463 | 283,500 |
| 2015/06/19 | 1,459 | 1,470 | 1,442 | 1,468 | 579,500 |
| 2015/06/18 | 1,472 | 1,488 | 1,451 | 1,451 | 599,200 |
| 2015/06/17 | 1,439 | 1,479 | 1,429 | 1,470 | 849,000 |
| 2015/06/16 | 1,410 | 1,443 | 1,408 | 1,439 | 563,300 |
| 2015/06/15 | 1,407 | 1,416 | 1,391 | 1,412 | 505,600 |
| 2015/06/12 | 1,428 | 1,433 | 1,405 | 1,417 | 644,700 |
| 2015/06/11 | 1,423 | 1,438 | 1,411 | 1,421 | 480,900 |
| 2015/06/10 | 1,430 | 1,454 | 1,418 | 1,419 | 511,300 |
| 2015/06/09 | 1,429 | 1,437 | 1,405 | 1,408 | 308,700 |
| 2015/06/08 | 1,422 | 1,439 | 1,412 | 1,428 | 362,100 |
| 2015/06/05 | 1,405 | 1,432 | 1,405 | 1,422 | 411,500 |
| 2015/06/04 | 1,419 | 1,419 | 1,405 | 1,415 | 269,800 |
| 2015/06/03 | 1,413 | 1,419 | 1,399 | 1,405 | 386,100 |
| 2015/06/02 | 1,448 | 1,448 | 1,412 | 1,416 | 584,800 |
| 2015/06/01 | 1,413 | 1,463 | 1,413 | 1,454 | 658,400 |
| 2015/05/29 | 1,404 | 1,426 | 1,404 | 1,413 | 284,800 |
| 2015/05/28 | 1,397 | 1,418 | 1,395 | 1,404 | 535,300 |
| 2015/05/27 | 1,390 | 1,405 | 1,382 | 1,397 | 219,300 |
| 2015/05/26 | 1,380 | 1,390 | 1,371 | 1,388 | 352,900 |
| 2015/05/25 | 1,396 | 1,399 | 1,378 | 1,385 | 389,600 |
| 2015/05/22 | 1,374 | 1,396 | 1,368 | 1,388 | 406,600 |
| 2015/05/21 | 1,379 | 1,383 | 1,366 | 1,374 | 380,500 |
| 2015/05/20 | 1,395 | 1,395 | 1,370 | 1,384 | 410,100 |
| 2015/05/19 | 1,388 | 1,394 | 1,368 | 1,389 | 300,800 |
| 2015/05/18 | 1,380 | 1,411 | 1,380 | 1,401 | 643,800 |
| 2015/05/15 | 1,347 | 1,378 | 1,344 | 1,370 | 342,000 |
| 2015/05/14 | 1,341 | 1,360 | 1,331 | 1,335 | 293,900 |
| 2015/05/13 | 1,325 | 1,373 | 1,324 | 1,351 | 379,300 |
| 2015/05/12 | 1,307 | 1,333 | 1,301 | 1,324 | 424,000 |
| 2015/05/11 | 1,367 | 1,390 | 1,309 | 1,309 | 890,400 |
| 2015/05/08 | 1,334 | 1,351 | 1,328 | 1,337 | 159,800 |
| 2015/05/07 | 1,326 | 1,348 | 1,321 | 1,323 | 226,800 |
| 2015/05/01 | 1,341 | 1,347 | 1,326 | 1,336 | 262,300 |
| 2015/04/30 | 1,360 | 1,365 | 1,346 | 1,358 | 511,100 |
| 2015/04/28 | 1,378 | 1,384 | 1,361 | 1,371 | 343,000 |
| 2015/04/27 | 1,381 | 1,413 | 1,373 | 1,377 | 308,400 |
| 2015/04/24 | 1,361 | 1,378 | 1,356 | 1,374 | 250,600 |
| 2015/04/23 | 1,380 | 1,392 | 1,361 | 1,368 | 515,500 |
| 2015/04/22 | 1,371 | 1,395 | 1,364 | 1,390 | 424,200 |
| 2015/04/21 | 1,364 | 1,369 | 1,350 | 1,356 | 569,800 |
| 2015/04/20 | 1,363 | 1,388 | 1,360 | 1,373 | 643,500 |
| 2015/04/17 | 1,401 | 1,402 | 1,376 | 1,384 | 317,000 |
| 2015/04/16 | 1,407 | 1,423 | 1,405 | 1,412 | 247,000 |
| 2015/04/15 | 1,409 | 1,449 | 1,401 | 1,414 | 480,500 |
| 2015/04/14 | 1,396 | 1,407 | 1,384 | 1,407 | 164,800 |
| 2015/04/13 | 1,384 | 1,399 | 1,374 | 1,394 | 225,800 |
| 2015/04/10 | 1,383 | 1,386 | 1,363 | 1,383 | 272,400 |
| 2015/04/09 | 1,400 | 1,406 | 1,374 | 1,379 | 411,000 |
| 2015/04/08 | 1,395 | 1,420 | 1,386 | 1,391 | 290,100 |
| 2015/04/07 | 1,401 | 1,425 | 1,396 | 1,401 | 547,100 |
| 2015/04/06 | 1,342 | 1,408 | 1,338 | 1,380 | 1,317,300 |
| 2015/04/03 | 1,338 | 1,347 | 1,330 | 1,342 | 290,800 |
| 2015/04/02 | 1,319 | 1,349 | 1,305 | 1,337 | 454,000 |
| 2015/04/01 | 1,335 | 1,338 | 1,306 | 1,320 | 410,300 |
| 2015/03/31 | 1,360 | 1,391 | 1,340 | 1,344 | 427,300 |
| 2015/03/30 | 1,350 | 1,351 | 1,327 | 1,341 | 381,700 |
| 2015/03/27 | 1,385 | 1,391 | 1,347 | 1,355 | 465,400 |
| 2015/03/26 | 1,394 | 1,400 | 1,373 | 1,399 | 594,700 |
| 2015/03/25 | 1,402 | 1,413 | 1,379 | 1,402 | 662,100 |
| 2015/03/24 | 1,380 | 1,398 | 1,365 | 1,386 | 552,300 |
| 2015/03/23 | 1,320 | 1,362 | 1,320 | 1,362 | 592,100 |
| 2015/03/20 | 1,332 | 1,337 | 1,312 | 1,319 | 324,700 |
| 2015/03/19 | 1,335 | 1,340 | 1,321 | 1,328 | 436,900 |
| 2015/03/18 | 1,299 | 1,325 | 1,293 | 1,325 | 399,800 |
| 2015/03/17 | 1,300 | 1,305 | 1,286 | 1,289 | 254,200 |
| 2015/03/16 | 1,282 | 1,294 | 1,281 | 1,286 | 297,900 |
| 2015/03/13 | 1,272 | 1,283 | 1,268 | 1,276 | 496,400 |
| 2015/03/12 | 1,264 | 1,276 | 1,261 | 1,266 | 282,000 |
| 2015/03/11 | 1,257 | 1,270 | 1,252 | 1,262 | 264,600 |
| 2015/03/10 | 1,259 | 1,265 | 1,251 | 1,259 | 237,700 |
| 2015/03/09 | 1,258 | 1,259 | 1,247 | 1,258 | 252,400 |
| 2015/03/06 | 1,240 | 1,264 | 1,240 | 1,261 | 363,100 |
| 2015/03/05 | 1,245 | 1,248 | 1,236 | 1,242 | 283,500 |
| 2015/03/04 | 1,249 | 1,258 | 1,243 | 1,246 | 298,900 |
| 2015/03/03 | 1,254 | 1,258 | 1,242 | 1,247 | 303,600 |
| 2015/03/02 | 1,262 | 1,263 | 1,252 | 1,253 | 268,000 |
| 2015/02/27 | 1,235 | 1,260 | 1,234 | 1,251 | 402,700 |
| 2015/02/26 | 1,230 | 1,237 | 1,216 | 1,225 | 816,900 |
| 2015/02/25 | 1,263 | 1,263 | 1,232 | 1,237 | 758,100 |
| 2015/02/24 | 1,298 | 1,303 | 1,250 | 1,259 | 549,900 |
| 2015/02/23 | 1,330 | 1,333 | 1,288 | 1,296 | 344,900 |
| 2015/02/20 | 1,309 | 1,322 | 1,295 | 1,320 | 266,200 |
| 2015/02/19 | 1,305 | 1,326 | 1,302 | 1,308 | 253,400 |
| 2015/02/18 | 1,295 | 1,315 | 1,287 | 1,305 | 403,200 |
| 2015/02/17 | 1,296 | 1,297 | 1,272 | 1,280 | 334,300 |
| 2015/02/16 | 1,300 | 1,304 | 1,290 | 1,293 | 185,100 |
| 2015/02/13 | 1,297 | 1,298 | 1,283 | 1,288 | 329,600 |
| 2015/02/12 | 1,300 | 1,309 | 1,276 | 1,277 | 491,300 |
| 2015/02/10 | 1,283 | 1,299 | 1,273 | 1,288 | 526,500 |
| 2015/02/09 | 1,322 | 1,326 | 1,277 | 1,283 | 379,200 |
| 2015/02/06 | 1,342 | 1,342 | 1,308 | 1,312 | 313,100 |
| 2015/02/05 | 1,324 | 1,333 | 1,304 | 1,321 | 367,200 |
| 2015/02/04 | 1,301 | 1,335 | 1,300 | 1,316 | 365,600 |
| 2015/02/03 | 1,363 | 1,363 | 1,306 | 1,316 | 205,500 |
| 2015/02/02 | 1,371 | 1,371 | 1,332 | 1,336 | 167,200 |
| 2015/01/30 | 1,380 | 1,385 | 1,362 | 1,371 | 218,900 |
| 2015/01/29 | 1,365 | 1,384 | 1,347 | 1,352 | 275,700 |
| 2015/01/28 | 1,333 | 1,369 | 1,328 | 1,358 | 276,600 |
| 2015/01/27 | 1,329 | 1,330 | 1,315 | 1,330 | 183,800 |
| 2015/01/26 | 1,325 | 1,332 | 1,310 | 1,317 | 169,000 |
| 2015/01/23 | 1,320 | 1,334 | 1,312 | 1,325 | 236,600 |
| 2015/01/22 | 1,321 | 1,322 | 1,302 | 1,312 | 143,000 |
| 2015/01/21 | 1,334 | 1,334 | 1,313 | 1,323 | 234,000 |
| 2015/01/20 | 1,312 | 1,347 | 1,306 | 1,325 | 308,700 |
| 2015/01/19 | 1,290 | 1,307 | 1,267 | 1,298 | 326,000 |
| 2015/01/16 | 1,261 | 1,284 | 1,255 | 1,277 | 341,100 |
| 2015/01/15 | 1,268 | 1,299 | 1,262 | 1,279 | 424,800 |
| 2015/01/14 | 1,267 | 1,284 | 1,250 | 1,268 | 377,400 |
| 2015/01/13 | 1,314 | 1,326 | 1,266 | 1,286 | 394,700 |
| 2015/01/09 | 1,313 | 1,347 | 1,302 | 1,331 | 400,700 |
| 2015/01/08 | 1,301 | 1,322 | 1,300 | 1,310 | 415,400 |
| 2015/01/07 | 1,295 | 1,320 | 1,282 | 1,308 | 403,800 |
| 2015/01/06 | 1,338 | 1,352 | 1,316 | 1,318 | 333,400 |
| 2015/01/05 | 1,366 | 1,372 | 1,351 | 1,354 | 236,500 |