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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,675 | 1,689 | 1,668 | 1,677 | 175,300 |
| 2017/12/28 | 1,678 | 1,685 | 1,671 | 1,672 | 274,600 |
| 2017/12/27 | 1,659 | 1,681 | 1,658 | 1,675 | 234,700 |
| 2017/12/26 | 1,651 | 1,675 | 1,651 | 1,666 | 232,800 |
| 2017/12/25 | 1,662 | 1,666 | 1,649 | 1,660 | 135,600 |
| 2017/12/22 | 1,647 | 1,670 | 1,641 | 1,663 | 237,900 |
| 2017/12/21 | 1,675 | 1,675 | 1,648 | 1,651 | 452,300 |
| 2017/12/20 | 1,647 | 1,675 | 1,638 | 1,670 | 600,000 |
| 2017/12/19 | 1,627 | 1,633 | 1,602 | 1,628 | 326,700 |
| 2017/12/18 | 1,650 | 1,651 | 1,622 | 1,641 | 423,000 |
| 2017/12/15 | 1,600 | 1,640 | 1,575 | 1,621 | 921,300 |
| 2017/12/14 | 1,573 | 1,578 | 1,536 | 1,569 | 486,500 |
| 2017/12/13 | 1,546 | 1,555 | 1,526 | 1,533 | 244,900 |
| 2017/12/12 | 1,532 | 1,552 | 1,525 | 1,543 | 394,400 |
| 2017/12/11 | 1,550 | 1,558 | 1,528 | 1,534 | 306,300 |
| 2017/12/08 | 1,510 | 1,538 | 1,508 | 1,534 | 588,400 |
| 2017/12/07 | 1,491 | 1,511 | 1,483 | 1,502 | 585,100 |
| 2017/12/06 | 1,495 | 1,504 | 1,474 | 1,475 | 369,900 |
| 2017/12/05 | 1,496 | 1,504 | 1,482 | 1,500 | 189,400 |
| 2017/12/04 | 1,515 | 1,520 | 1,496 | 1,497 | 437,700 |
| 2017/12/01 | 1,501 | 1,517 | 1,490 | 1,495 | 511,700 |
| 2017/11/30 | 1,469 | 1,515 | 1,450 | 1,503 | 682,300 |
| 2017/11/29 | 1,422 | 1,472 | 1,407 | 1,468 | 494,500 |
| 2017/11/28 | 1,435 | 1,437 | 1,420 | 1,423 | 150,200 |
| 2017/11/27 | 1,457 | 1,464 | 1,430 | 1,435 | 183,600 |
| 2017/11/24 | 1,438 | 1,452 | 1,431 | 1,441 | 211,200 |
| 2017/11/22 | 1,460 | 1,470 | 1,452 | 1,453 | 178,200 |
| 2017/11/21 | 1,446 | 1,455 | 1,429 | 1,451 | 193,900 |
| 2017/11/20 | 1,419 | 1,442 | 1,413 | 1,438 | 394,600 |
| 2017/11/17 | 1,423 | 1,431 | 1,406 | 1,411 | 229,300 |
| 2017/11/16 | 1,391 | 1,434 | 1,391 | 1,423 | 298,300 |
| 2017/11/15 | 1,424 | 1,426 | 1,392 | 1,403 | 358,500 |
| 2017/11/14 | 1,438 | 1,458 | 1,417 | 1,445 | 485,900 |
| 2017/11/13 | 1,454 | 1,454 | 1,437 | 1,444 | 185,600 |
| 2017/11/10 | 1,448 | 1,473 | 1,443 | 1,454 | 472,700 |
| 2017/11/09 | 1,468 | 1,490 | 1,448 | 1,464 | 305,600 |
| 2017/11/08 | 1,460 | 1,465 | 1,427 | 1,464 | 328,000 |
| 2017/11/07 | 1,492 | 1,494 | 1,474 | 1,479 | 264,900 |
| 2017/11/06 | 1,455 | 1,521 | 1,455 | 1,504 | 743,900 |
| 2017/11/02 | 1,436 | 1,446 | 1,410 | 1,436 | 388,200 |
| 2017/11/01 | 1,456 | 1,456 | 1,380 | 1,431 | 706,100 |
| 2017/10/31 | 1,433 | 1,479 | 1,428 | 1,474 | 568,300 |
| 2017/10/30 | 1,451 | 1,452 | 1,402 | 1,447 | 802,500 |
| 2017/10/27 | 1,392 | 1,479 | 1,384 | 1,473 | 1,330,600 |
| 2017/10/26 | 1,385 | 1,395 | 1,383 | 1,392 | 131,900 |
| 2017/10/25 | 1,395 | 1,404 | 1,377 | 1,382 | 243,300 |
| 2017/10/24 | 1,356 | 1,382 | 1,356 | 1,382 | 231,700 |
| 2017/10/23 | 1,367 | 1,370 | 1,356 | 1,362 | 179,000 |
| 2017/10/20 | 1,335 | 1,357 | 1,327 | 1,351 | 164,100 |
| 2017/10/19 | 1,359 | 1,362 | 1,346 | 1,348 | 145,900 |
| 2017/10/18 | 1,375 | 1,378 | 1,349 | 1,359 | 161,700 |
| 2017/10/17 | 1,394 | 1,395 | 1,376 | 1,378 | 147,000 |
| 2017/10/16 | 1,400 | 1,404 | 1,387 | 1,390 | 178,700 |
| 2017/10/13 | 1,383 | 1,395 | 1,376 | 1,393 | 209,100 |
| 2017/10/12 | 1,393 | 1,394 | 1,371 | 1,374 | 133,600 |
| 2017/10/11 | 1,377 | 1,392 | 1,377 | 1,384 | 109,700 |
| 2017/10/10 | 1,364 | 1,387 | 1,364 | 1,386 | 150,700 |
| 2017/10/06 | 1,374 | 1,378 | 1,361 | 1,369 | 134,000 |
| 2017/10/05 | 1,367 | 1,375 | 1,359 | 1,361 | 227,700 |
| 2017/10/04 | 1,346 | 1,367 | 1,343 | 1,364 | 209,700 |
| 2017/10/03 | 1,334 | 1,346 | 1,331 | 1,338 | 131,900 |
| 2017/10/02 | 1,350 | 1,352 | 1,323 | 1,324 | 179,100 |
| 2017/09/29 | 1,355 | 1,358 | 1,333 | 1,353 | 166,500 |
| 2017/09/28 | 1,350 | 1,356 | 1,333 | 1,356 | 165,900 |
| 2017/09/27 | 1,364 | 1,372 | 1,330 | 1,344 | 252,900 |
| 2017/09/26 | 1,342 | 1,367 | 1,341 | 1,364 | 364,600 |
| 2017/09/25 | 1,354 | 1,354 | 1,334 | 1,337 | 180,600 |
| 2017/09/22 | 1,348 | 1,362 | 1,332 | 1,343 | 314,300 |
| 2017/09/21 | 1,353 | 1,362 | 1,341 | 1,343 | 209,600 |
| 2017/09/20 | 1,306 | 1,348 | 1,306 | 1,344 | 593,400 |
| 2017/09/19 | 1,301 | 1,316 | 1,296 | 1,312 | 268,500 |
| 2017/09/15 | 1,291 | 1,303 | 1,280 | 1,301 | 213,200 |
| 2017/09/14 | 1,307 | 1,307 | 1,291 | 1,298 | 126,100 |
| 2017/09/13 | 1,292 | 1,308 | 1,288 | 1,297 | 163,400 |
| 2017/09/12 | 1,300 | 1,300 | 1,278 | 1,286 | 286,700 |
| 2017/09/11 | 1,302 | 1,309 | 1,285 | 1,296 | 211,500 |
| 2017/09/08 | 1,297 | 1,304 | 1,284 | 1,292 | 220,300 |
| 2017/09/07 | 1,297 | 1,311 | 1,290 | 1,300 | 176,800 |
| 2017/09/06 | 1,270 | 1,288 | 1,267 | 1,286 | 96,100 |
| 2017/09/05 | 1,291 | 1,298 | 1,275 | 1,278 | 136,200 |
| 2017/09/04 | 1,309 | 1,318 | 1,287 | 1,297 | 213,400 |
| 2017/09/01 | 1,302 | 1,317 | 1,291 | 1,316 | 327,100 |
| 2017/08/31 | 1,305 | 1,312 | 1,293 | 1,309 | 290,500 |
| 2017/08/30 | 1,323 | 1,323 | 1,304 | 1,315 | 181,800 |
| 2017/08/29 | 1,305 | 1,318 | 1,301 | 1,314 | 178,100 |
| 2017/08/28 | 1,318 | 1,322 | 1,302 | 1,311 | 236,400 |
| 2017/08/25 | 1,322 | 1,322 | 1,302 | 1,308 | 279,700 |
| 2017/08/24 | 1,334 | 1,354 | 1,319 | 1,320 | 330,700 |
| 2017/08/23 | 1,360 | 1,362 | 1,331 | 1,336 | 138,600 |
| 2017/08/22 | 1,340 | 1,361 | 1,337 | 1,342 | 148,700 |
| 2017/08/21 | 1,322 | 1,345 | 1,322 | 1,340 | 182,200 |
| 2017/08/18 | 1,302 | 1,324 | 1,302 | 1,316 | 173,000 |
| 2017/08/17 | 1,318 | 1,339 | 1,300 | 1,332 | 361,900 |
| 2017/08/16 | 1,354 | 1,360 | 1,333 | 1,333 | 418,400 |
| 2017/08/15 | 1,377 | 1,389 | 1,356 | 1,356 | 184,900 |
| 2017/08/14 | 1,362 | 1,389 | 1,362 | 1,381 | 205,800 |
| 2017/08/10 | 1,390 | 1,400 | 1,388 | 1,395 | 191,200 |
| 2017/08/09 | 1,398 | 1,399 | 1,371 | 1,382 | 368,300 |
| 2017/08/08 | 1,442 | 1,443 | 1,406 | 1,412 | 371,400 |
| 2017/08/07 | 1,423 | 1,460 | 1,421 | 1,448 | 457,900 |
| 2017/08/04 | 1,374 | 1,424 | 1,374 | 1,422 | 371,800 |
| 2017/08/03 | 1,368 | 1,389 | 1,365 | 1,386 | 364,000 |
| 2017/08/02 | 1,385 | 1,391 | 1,362 | 1,379 | 260,400 |
| 2017/08/01 | 1,348 | 1,396 | 1,340 | 1,395 | 676,900 |
| 2017/07/31 | 1,320 | 1,355 | 1,291 | 1,294 | 525,400 |
| 2017/07/28 | 1,306 | 1,323 | 1,302 | 1,310 | 199,700 |
| 2017/07/27 | 1,299 | 1,322 | 1,298 | 1,312 | 354,600 |
| 2017/07/26 | 1,289 | 1,290 | 1,283 | 1,289 | 148,800 |
| 2017/07/25 | 1,303 | 1,303 | 1,282 | 1,290 | 157,600 |
| 2017/07/24 | 1,278 | 1,304 | 1,278 | 1,303 | 188,300 |
| 2017/07/21 | 1,292 | 1,297 | 1,286 | 1,290 | 190,100 |
| 2017/07/20 | 1,288 | 1,306 | 1,285 | 1,301 | 194,100 |
| 2017/07/19 | 1,269 | 1,286 | 1,269 | 1,279 | 99,900 |
| 2017/07/18 | 1,274 | 1,284 | 1,263 | 1,280 | 199,700 |
| 2017/07/14 | 1,274 | 1,290 | 1,274 | 1,280 | 160,700 |
| 2017/07/13 | 1,281 | 1,289 | 1,272 | 1,278 | 372,100 |
| 2017/07/12 | 1,301 | 1,302 | 1,281 | 1,283 | 232,000 |
| 2017/07/11 | 1,305 | 1,311 | 1,295 | 1,309 | 178,900 |
| 2017/07/10 | 1,300 | 1,319 | 1,295 | 1,312 | 517,600 |
| 2017/07/07 | 1,278 | 1,304 | 1,278 | 1,292 | 238,900 |
| 2017/07/06 | 1,283 | 1,292 | 1,279 | 1,285 | 168,300 |
| 2017/07/05 | 1,259 | 1,289 | 1,258 | 1,281 | 249,200 |
| 2017/07/04 | 1,279 | 1,283 | 1,265 | 1,266 | 159,100 |
| 2017/07/03 | 1,280 | 1,307 | 1,265 | 1,266 | 356,800 |
| 2017/06/30 | 1,232 | 1,264 | 1,230 | 1,261 | 247,900 |
| 2017/06/29 | 1,270 | 1,270 | 1,243 | 1,249 | 286,900 |
| 2017/06/28 | 1,251 | 1,276 | 1,250 | 1,250 | 185,700 |
| 2017/06/27 | 1,257 | 1,259 | 1,248 | 1,256 | 213,900 |
| 2017/06/26 | 1,259 | 1,269 | 1,251 | 1,257 | 199,300 |
| 2017/06/23 | 1,272 | 1,283 | 1,255 | 1,256 | 179,200 |
| 2017/06/22 | 1,287 | 1,305 | 1,273 | 1,275 | 613,200 |
| 2017/06/21 | 1,272 | 1,301 | 1,266 | 1,278 | 731,000 |
| 2017/06/20 | 1,248 | 1,275 | 1,243 | 1,259 | 418,600 |
| 2017/06/19 | 1,200 | 1,239 | 1,200 | 1,228 | 423,000 |
| 2017/06/16 | 1,189 | 1,214 | 1,184 | 1,184 | 461,500 |
| 2017/06/15 | 1,184 | 1,190 | 1,176 | 1,181 | 158,300 |
| 2017/06/14 | 1,190 | 1,204 | 1,186 | 1,186 | 173,100 |
| 2017/06/13 | 1,170 | 1,192 | 1,170 | 1,185 | 189,400 |
| 2017/06/12 | 1,149 | 1,173 | 1,146 | 1,170 | 216,500 |
| 2017/06/09 | 1,145 | 1,160 | 1,143 | 1,156 | 249,100 |
| 2017/06/08 | 1,150 | 1,162 | 1,146 | 1,147 | 217,400 |
| 2017/06/07 | 1,147 | 1,148 | 1,135 | 1,138 | 177,300 |
| 2017/06/06 | 1,158 | 1,158 | 1,142 | 1,147 | 176,400 |
| 2017/06/05 | 1,159 | 1,166 | 1,149 | 1,160 | 219,100 |
| 2017/06/02 | 1,142 | 1,160 | 1,141 | 1,156 | 299,400 |
| 2017/06/01 | 1,130 | 1,161 | 1,129 | 1,137 | 371,300 |
| 2017/05/31 | 1,128 | 1,131 | 1,116 | 1,121 | 196,900 |
| 2017/05/30 | 1,121 | 1,132 | 1,112 | 1,127 | 196,600 |
| 2017/05/29 | 1,127 | 1,133 | 1,122 | 1,127 | 160,200 |
| 2017/05/26 | 1,143 | 1,143 | 1,126 | 1,129 | 179,500 |
| 2017/05/25 | 1,143 | 1,154 | 1,141 | 1,144 | 210,900 |
| 2017/05/24 | 1,152 | 1,152 | 1,133 | 1,136 | 174,900 |
| 2017/05/23 | 1,143 | 1,152 | 1,142 | 1,144 | 176,400 |
| 2017/05/22 | 1,144 | 1,150 | 1,137 | 1,146 | 193,600 |
| 2017/05/19 | 1,160 | 1,160 | 1,128 | 1,141 | 361,800 |
| 2017/05/18 | 1,161 | 1,172 | 1,161 | 1,168 | 302,400 |
| 2017/05/17 | 1,180 | 1,185 | 1,169 | 1,174 | 378,600 |
| 2017/05/16 | 1,200 | 1,200 | 1,185 | 1,199 | 178,200 |
| 2017/05/15 | 1,185 | 1,203 | 1,181 | 1,195 | 369,000 |
| 2017/05/12 | 1,188 | 1,191 | 1,177 | 1,187 | 289,000 |
| 2017/05/11 | 1,178 | 1,196 | 1,178 | 1,190 | 312,400 |
| 2017/05/10 | 1,172 | 1,184 | 1,169 | 1,179 | 264,300 |
| 2017/05/09 | 1,182 | 1,189 | 1,176 | 1,178 | 311,700 |
| 2017/05/08 | 1,190 | 1,196 | 1,174 | 1,190 | 396,400 |
| 2017/05/02 | 1,206 | 1,210 | 1,165 | 1,171 | 468,600 |
| 2017/05/01 | 1,195 | 1,211 | 1,192 | 1,196 | 602,700 |
| 2017/04/28 | 1,135 | 1,169 | 1,135 | 1,158 | 406,000 |
| 2017/04/27 | 1,130 | 1,134 | 1,121 | 1,126 | 167,600 |
| 2017/04/26 | 1,129 | 1,140 | 1,124 | 1,130 | 331,100 |
| 2017/04/25 | 1,100 | 1,110 | 1,097 | 1,106 | 232,000 |
| 2017/04/24 | 1,076 | 1,092 | 1,072 | 1,092 | 165,900 |
| 2017/04/21 | 1,063 | 1,068 | 1,058 | 1,065 | 109,100 |
| 2017/04/20 | 1,062 | 1,064 | 1,052 | 1,057 | 120,200 |
| 2017/04/19 | 1,052 | 1,065 | 1,051 | 1,057 | 265,200 |
| 2017/04/18 | 1,060 | 1,065 | 1,055 | 1,059 | 112,400 |
| 2017/04/17 | 1,052 | 1,066 | 1,052 | 1,057 | 120,000 |
| 2017/04/14 | 1,053 | 1,053 | 1,040 | 1,043 | 119,200 |
| 2017/04/13 | 1,050 | 1,057 | 1,045 | 1,056 | 126,700 |
| 2017/04/12 | 1,066 | 1,069 | 1,054 | 1,059 | 278,700 |
| 2017/04/11 | 1,072 | 1,078 | 1,066 | 1,070 | 127,500 |
| 2017/04/10 | 1,082 | 1,085 | 1,069 | 1,074 | 91,300 |
| 2017/04/07 | 1,065 | 1,079 | 1,065 | 1,071 | 202,000 |
| 2017/04/06 | 1,081 | 1,090 | 1,060 | 1,065 | 160,100 |
| 2017/04/05 | 1,079 | 1,086 | 1,076 | 1,083 | 117,600 |
| 2017/04/04 | 1,093 | 1,103 | 1,081 | 1,085 | 172,000 |
| 2017/04/03 | 1,107 | 1,114 | 1,099 | 1,100 | 146,700 |
| 2017/03/31 | 1,106 | 1,114 | 1,093 | 1,093 | 182,000 |
| 2017/03/30 | 1,115 | 1,117 | 1,095 | 1,096 | 160,800 |
| 2017/03/29 | 1,148 | 1,148 | 1,118 | 1,121 | 184,400 |
| 2017/03/28 | 1,130 | 1,143 | 1,128 | 1,143 | 290,500 |
| 2017/03/27 | 1,143 | 1,146 | 1,125 | 1,127 | 215,000 |
| 2017/03/24 | 1,142 | 1,154 | 1,139 | 1,150 | 185,700 |
| 2017/03/23 | 1,156 | 1,159 | 1,138 | 1,144 | 201,200 |
| 2017/03/22 | 1,160 | 1,171 | 1,157 | 1,158 | 163,300 |
| 2017/03/21 | 1,173 | 1,181 | 1,160 | 1,177 | 232,600 |
| 2017/03/17 | 1,192 | 1,195 | 1,180 | 1,188 | 221,700 |
| 2017/03/16 | 1,173 | 1,192 | 1,171 | 1,191 | 176,400 |
| 2017/03/15 | 1,179 | 1,190 | 1,173 | 1,181 | 220,400 |
| 2017/03/14 | 1,167 | 1,186 | 1,167 | 1,180 | 244,800 |
| 2017/03/13 | 1,166 | 1,170 | 1,161 | 1,165 | 180,100 |
| 2017/03/10 | 1,174 | 1,177 | 1,165 | 1,166 | 357,400 |
| 2017/03/09 | 1,139 | 1,166 | 1,137 | 1,151 | 322,700 |
| 2017/03/08 | 1,139 | 1,140 | 1,127 | 1,129 | 317,000 |
| 2017/03/07 | 1,130 | 1,132 | 1,126 | 1,127 | 167,100 |
| 2017/03/06 | 1,131 | 1,145 | 1,129 | 1,131 | 257,400 |
| 2017/03/03 | 1,131 | 1,141 | 1,128 | 1,133 | 357,200 |
| 2017/03/02 | 1,135 | 1,140 | 1,130 | 1,130 | 360,800 |
| 2017/03/01 | 1,115 | 1,128 | 1,112 | 1,124 | 317,000 |
| 2017/02/28 | 1,119 | 1,124 | 1,114 | 1,116 | 242,800 |
| 2017/02/27 | 1,123 | 1,134 | 1,104 | 1,116 | 309,300 |
| 2017/02/24 | 1,090 | 1,107 | 1,086 | 1,104 | 213,200 |
| 2017/02/23 | 1,092 | 1,102 | 1,081 | 1,091 | 159,600 |
| 2017/02/22 | 1,075 | 1,084 | 1,072 | 1,083 | 223,000 |
| 2017/02/21 | 1,053 | 1,076 | 1,051 | 1,073 | 160,600 |
| 2017/02/20 | 1,049 | 1,055 | 1,045 | 1,053 | 93,100 |
| 2017/02/17 | 1,049 | 1,054 | 1,047 | 1,049 | 184,900 |
| 2017/02/16 | 1,057 | 1,063 | 1,046 | 1,049 | 194,100 |
| 2017/02/15 | 1,054 | 1,059 | 1,052 | 1,059 | 114,900 |
| 2017/02/14 | 1,062 | 1,066 | 1,051 | 1,053 | 267,200 |
| 2017/02/13 | 1,065 | 1,068 | 1,055 | 1,062 | 198,100 |
| 2017/02/10 | 1,072 | 1,079 | 1,055 | 1,062 | 240,100 |
| 2017/02/09 | 1,061 | 1,067 | 1,055 | 1,060 | 162,200 |
| 2017/02/08 | 1,080 | 1,085 | 1,056 | 1,065 | 225,900 |
| 2017/02/07 | 1,082 | 1,091 | 1,075 | 1,087 | 225,100 |
| 2017/02/06 | 1,118 | 1,118 | 1,087 | 1,092 | 254,800 |
| 2017/02/03 | 1,099 | 1,127 | 1,070 | 1,104 | 813,100 |
| 2017/02/02 | 1,060 | 1,069 | 1,036 | 1,042 | 191,900 |
| 2017/02/01 | 1,023 | 1,050 | 1,023 | 1,050 | 252,400 |
| 2017/01/31 | 1,035 | 1,040 | 1,028 | 1,030 | 192,500 |
| 2017/01/30 | 1,035 | 1,045 | 1,034 | 1,045 | 116,000 |
| 2017/01/27 | 1,054 | 1,054 | 1,041 | 1,043 | 200,100 |
| 2017/01/26 | 1,059 | 1,060 | 1,047 | 1,050 | 184,200 |
| 2017/01/25 | 1,055 | 1,056 | 1,038 | 1,052 | 195,000 |
| 2017/01/24 | 1,042 | 1,057 | 1,041 | 1,047 | 181,200 |
| 2017/01/23 | 1,044 | 1,055 | 1,033 | 1,046 | 158,600 |
| 2017/01/20 | 1,051 | 1,056 | 1,047 | 1,052 | 186,900 |
| 2017/01/19 | 1,055 | 1,061 | 1,048 | 1,055 | 133,000 |
| 2017/01/18 | 1,045 | 1,051 | 1,035 | 1,048 | 149,400 |
| 2017/01/17 | 1,048 | 1,056 | 1,045 | 1,050 | 140,400 |
| 2017/01/16 | 1,050 | 1,058 | 1,047 | 1,052 | 133,900 |
| 2017/01/13 | 1,050 | 1,058 | 1,050 | 1,053 | 110,000 |
| 2017/01/12 | 1,069 | 1,069 | 1,048 | 1,052 | 146,700 |
| 2017/01/11 | 1,060 | 1,072 | 1,052 | 1,069 | 129,900 |
| 2017/01/10 | 1,055 | 1,068 | 1,049 | 1,061 | 178,700 |
| 2017/01/06 | 1,061 | 1,064 | 1,050 | 1,064 | 242,700 |
| 2017/01/05 | 1,051 | 1,075 | 1,048 | 1,072 | 391,600 |
| 2017/01/04 | 1,051 | 1,063 | 1,048 | 1,053 | 347,500 |