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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,594 | 1,612 | 1,585 | 1,612 | 252,100 |
| 2018/12/27 | 1,589 | 1,603 | 1,571 | 1,595 | 567,300 |
| 2018/12/26 | 1,480 | 1,541 | 1,475 | 1,523 | 488,300 |
| 2018/12/25 | 1,484 | 1,503 | 1,481 | 1,490 | 725,800 |
| 2018/12/21 | 1,585 | 1,585 | 1,527 | 1,536 | 464,000 |
| 2018/12/20 | 1,591 | 1,614 | 1,580 | 1,589 | 511,800 |
| 2018/12/19 | 1,569 | 1,594 | 1,562 | 1,590 | 296,900 |
| 2018/12/18 | 1,570 | 1,578 | 1,542 | 1,557 | 334,300 |
| 2018/12/17 | 1,596 | 1,611 | 1,572 | 1,606 | 267,700 |
| 2018/12/14 | 1,622 | 1,637 | 1,586 | 1,587 | 371,200 |
| 2018/12/13 | 1,581 | 1,609 | 1,572 | 1,605 | 245,200 |
| 2018/12/12 | 1,529 | 1,579 | 1,518 | 1,576 | 315,500 |
| 2018/12/11 | 1,520 | 1,530 | 1,510 | 1,523 | 245,300 |
| 2018/12/10 | 1,548 | 1,552 | 1,531 | 1,537 | 206,200 |
| 2018/12/07 | 1,573 | 1,583 | 1,558 | 1,581 | 146,500 |
| 2018/12/06 | 1,600 | 1,604 | 1,560 | 1,576 | 275,200 |
| 2018/12/05 | 1,608 | 1,632 | 1,603 | 1,620 | 225,800 |
| 2018/12/04 | 1,678 | 1,686 | 1,634 | 1,636 | 403,600 |
| 2018/12/03 | 1,683 | 1,690 | 1,661 | 1,666 | 310,000 |
| 2018/11/30 | 1,635 | 1,664 | 1,623 | 1,664 | 287,100 |
| 2018/11/29 | 1,616 | 1,627 | 1,615 | 1,620 | 139,100 |
| 2018/11/28 | 1,601 | 1,609 | 1,592 | 1,600 | 215,900 |
| 2018/11/27 | 1,595 | 1,608 | 1,580 | 1,588 | 343,400 |
| 2018/11/26 | 1,580 | 1,593 | 1,571 | 1,587 | 270,100 |
| 2018/11/22 | 1,583 | 1,591 | 1,553 | 1,581 | 275,200 |
| 2018/11/21 | 1,555 | 1,565 | 1,548 | 1,563 | 286,300 |
| 2018/11/20 | 1,583 | 1,592 | 1,576 | 1,582 | 238,500 |
| 2018/11/19 | 1,591 | 1,595 | 1,579 | 1,594 | 270,100 |
| 2018/11/16 | 1,613 | 1,616 | 1,582 | 1,583 | 474,900 |
| 2018/11/15 | 1,628 | 1,650 | 1,625 | 1,639 | 192,000 |
| 2018/11/14 | 1,660 | 1,662 | 1,615 | 1,629 | 330,700 |
| 2018/11/13 | 1,665 | 1,665 | 1,639 | 1,659 | 303,400 |
| 2018/11/12 | 1,672 | 1,702 | 1,672 | 1,693 | 177,800 |
| 2018/11/09 | 1,667 | 1,686 | 1,662 | 1,678 | 249,000 |
| 2018/11/08 | 1,700 | 1,710 | 1,661 | 1,665 | 357,200 |
| 2018/11/07 | 1,722 | 1,722 | 1,675 | 1,681 | 431,800 |
| 2018/11/06 | 1,637 | 1,699 | 1,634 | 1,682 | 558,900 |
| 2018/11/05 | 1,710 | 1,713 | 1,651 | 1,651 | 888,700 |
| 2018/11/02 | 1,877 | 1,890 | 1,713 | 1,745 | 1,379,100 |
| 2018/11/01 | 1,805 | 1,849 | 1,801 | 1,837 | 511,600 |
| 2018/10/31 | 1,807 | 1,827 | 1,788 | 1,822 | 486,100 |
| 2018/10/30 | 1,768 | 1,810 | 1,760 | 1,810 | 1,189,000 |
| 2018/10/29 | 1,824 | 1,849 | 1,769 | 1,774 | 475,000 |
| 2018/10/26 | 1,844 | 1,851 | 1,791 | 1,804 | 469,500 |
| 2018/10/25 | 1,825 | 1,848 | 1,812 | 1,826 | 478,400 |
| 2018/10/24 | 1,858 | 1,869 | 1,814 | 1,858 | 348,600 |
| 2018/10/23 | 1,874 | 1,874 | 1,831 | 1,850 | 405,900 |
| 2018/10/22 | 1,864 | 1,907 | 1,854 | 1,889 | 437,400 |
| 2018/10/19 | 1,820 | 1,877 | 1,818 | 1,874 | 537,100 |
| 2018/10/18 | 1,847 | 1,860 | 1,833 | 1,838 | 390,300 |
| 2018/10/17 | 1,814 | 1,827 | 1,806 | 1,824 | 239,900 |
| 2018/10/16 | 1,802 | 1,812 | 1,773 | 1,793 | 379,900 |
| 2018/10/15 | 1,789 | 1,834 | 1,781 | 1,809 | 431,300 |
| 2018/10/12 | 1,807 | 1,820 | 1,789 | 1,798 | 404,900 |
| 2018/10/11 | 1,832 | 1,851 | 1,817 | 1,828 | 429,900 |
| 2018/10/10 | 1,873 | 1,890 | 1,855 | 1,872 | 419,200 |
| 2018/10/09 | 1,858 | 1,875 | 1,826 | 1,870 | 496,900 |
| 2018/10/05 | 1,895 | 1,904 | 1,878 | 1,882 | 249,900 |
| 2018/10/04 | 1,925 | 1,938 | 1,894 | 1,912 | 266,100 |
| 2018/10/03 | 1,935 | 1,958 | 1,908 | 1,910 | 366,000 |
| 2018/10/02 | 1,963 | 1,988 | 1,936 | 1,941 | 559,400 |
| 2018/10/01 | 1,942 | 1,969 | 1,927 | 1,959 | 538,400 |
| 2018/09/28 | 1,966 | 1,980 | 1,956 | 1,958 | 278,500 |
| 2018/09/27 | 1,964 | 1,988 | 1,942 | 1,966 | 448,100 |
| 2018/09/26 | 1,950 | 1,979 | 1,929 | 1,970 | 553,400 |
| 2018/09/25 | 1,880 | 1,947 | 1,870 | 1,946 | 1,089,600 |
| 2018/09/21 | 1,856 | 1,885 | 1,855 | 1,881 | 585,800 |
| 2018/09/20 | 1,848 | 1,863 | 1,842 | 1,852 | 441,800 |
| 2018/09/19 | 1,807 | 1,851 | 1,802 | 1,838 | 678,200 |
| 2018/09/18 | 1,756 | 1,814 | 1,751 | 1,804 | 390,700 |
| 2018/09/14 | 1,753 | 1,759 | 1,747 | 1,756 | 397,100 |
| 2018/09/13 | 1,714 | 1,748 | 1,706 | 1,747 | 296,300 |
| 2018/09/12 | 1,722 | 1,726 | 1,686 | 1,717 | 194,300 |
| 2018/09/11 | 1,742 | 1,742 | 1,712 | 1,716 | 156,100 |
| 2018/09/10 | 1,717 | 1,736 | 1,716 | 1,731 | 140,600 |
| 2018/09/07 | 1,716 | 1,735 | 1,695 | 1,734 | 252,300 |
| 2018/09/06 | 1,725 | 1,740 | 1,715 | 1,731 | 304,100 |
| 2018/09/05 | 1,720 | 1,740 | 1,701 | 1,727 | 293,000 |
| 2018/09/04 | 1,722 | 1,729 | 1,694 | 1,719 | 153,600 |
| 2018/09/03 | 1,742 | 1,744 | 1,711 | 1,718 | 200,500 |
| 2018/08/31 | 1,700 | 1,753 | 1,698 | 1,741 | 547,200 |
| 2018/08/30 | 1,675 | 1,712 | 1,665 | 1,706 | 382,500 |
| 2018/08/29 | 1,659 | 1,677 | 1,651 | 1,664 | 192,000 |
| 2018/08/28 | 1,694 | 1,698 | 1,679 | 1,685 | 219,700 |
| 2018/08/27 | 1,675 | 1,701 | 1,669 | 1,693 | 359,600 |
| 2018/08/24 | 1,675 | 1,687 | 1,665 | 1,667 | 272,200 |
| 2018/08/23 | 1,650 | 1,661 | 1,647 | 1,658 | 187,800 |
| 2018/08/22 | 1,635 | 1,657 | 1,631 | 1,650 | 189,400 |
| 2018/08/21 | 1,633 | 1,648 | 1,625 | 1,644 | 124,900 |
| 2018/08/20 | 1,621 | 1,651 | 1,619 | 1,637 | 255,700 |
| 2018/08/17 | 1,631 | 1,637 | 1,612 | 1,634 | 249,100 |
| 2018/08/16 | 1,624 | 1,632 | 1,610 | 1,623 | 414,800 |
| 2018/08/15 | 1,671 | 1,684 | 1,646 | 1,650 | 214,500 |
| 2018/08/14 | 1,661 | 1,676 | 1,654 | 1,672 | 419,200 |
| 2018/08/13 | 1,690 | 1,693 | 1,675 | 1,679 | 275,800 |
| 2018/08/10 | 1,706 | 1,706 | 1,684 | 1,697 | 223,500 |
| 2018/08/09 | 1,719 | 1,721 | 1,708 | 1,710 | 190,200 |
| 2018/08/08 | 1,730 | 1,733 | 1,707 | 1,716 | 328,200 |
| 2018/08/07 | 1,730 | 1,743 | 1,710 | 1,738 | 453,300 |
| 2018/08/06 | 1,699 | 1,708 | 1,683 | 1,700 | 358,600 |
| 2018/08/03 | 1,735 | 1,735 | 1,702 | 1,704 | 342,900 |
| 2018/08/02 | 1,757 | 1,776 | 1,736 | 1,738 | 650,600 |
| 2018/08/01 | 1,702 | 1,735 | 1,695 | 1,727 | 370,900 |
| 2018/07/31 | 1,734 | 1,734 | 1,709 | 1,716 | 364,300 |
| 2018/07/30 | 1,738 | 1,753 | 1,729 | 1,753 | 243,300 |
| 2018/07/27 | 1,744 | 1,755 | 1,738 | 1,749 | 260,800 |
| 2018/07/26 | 1,711 | 1,752 | 1,706 | 1,744 | 499,500 |
| 2018/07/25 | 1,716 | 1,716 | 1,695 | 1,701 | 180,700 |
| 2018/07/24 | 1,700 | 1,713 | 1,693 | 1,710 | 292,700 |
| 2018/07/23 | 1,682 | 1,689 | 1,675 | 1,682 | 234,200 |
| 2018/07/20 | 1,660 | 1,679 | 1,654 | 1,679 | 208,400 |
| 2018/07/19 | 1,652 | 1,678 | 1,648 | 1,665 | 240,800 |
| 2018/07/18 | 1,656 | 1,672 | 1,651 | 1,652 | 244,000 |
| 2018/07/17 | 1,617 | 1,655 | 1,609 | 1,648 | 363,600 |
| 2018/07/13 | 1,620 | 1,622 | 1,605 | 1,618 | 238,600 |
| 2018/07/12 | 1,600 | 1,612 | 1,593 | 1,605 | 241,000 |
| 2018/07/11 | 1,600 | 1,612 | 1,593 | 1,605 | 315,800 |
| 2018/07/10 | 1,660 | 1,665 | 1,631 | 1,631 | 265,900 |
| 2018/07/09 | 1,638 | 1,651 | 1,630 | 1,647 | 247,200 |
| 2018/07/06 | 1,619 | 1,632 | 1,605 | 1,628 | 403,400 |
| 2018/07/05 | 1,630 | 1,638 | 1,616 | 1,617 | 328,200 |
| 2018/07/04 | 1,650 | 1,668 | 1,640 | 1,652 | 300,300 |
| 2018/07/03 | 1,685 | 1,698 | 1,659 | 1,673 | 242,600 |
| 2018/07/02 | 1,716 | 1,735 | 1,686 | 1,687 | 254,800 |
| 2018/06/29 | 1,697 | 1,724 | 1,681 | 1,716 | 441,000 |
| 2018/06/28 | 1,706 | 1,718 | 1,698 | 1,714 | 191,800 |
| 2018/06/27 | 1,708 | 1,739 | 1,703 | 1,726 | 259,900 |
| 2018/06/26 | 1,702 | 1,710 | 1,687 | 1,707 | 245,400 |
| 2018/06/25 | 1,732 | 1,732 | 1,705 | 1,711 | 269,600 |
| 2018/06/22 | 1,702 | 1,732 | 1,702 | 1,728 | 391,300 |
| 2018/06/21 | 1,734 | 1,739 | 1,709 | 1,714 | 261,800 |
| 2018/06/20 | 1,739 | 1,739 | 1,714 | 1,734 | 248,600 |
| 2018/06/19 | 1,776 | 1,789 | 1,736 | 1,739 | 620,800 |
| 2018/06/18 | 1,785 | 1,795 | 1,782 | 1,792 | 158,400 |
| 2018/06/15 | 1,844 | 1,849 | 1,785 | 1,785 | 512,100 |
| 2018/06/14 | 1,839 | 1,842 | 1,818 | 1,832 | 446,000 |
| 2018/06/13 | 1,808 | 1,835 | 1,806 | 1,829 | 444,400 |
| 2018/06/12 | 1,800 | 1,811 | 1,794 | 1,806 | 169,400 |
| 2018/06/11 | 1,806 | 1,808 | 1,776 | 1,803 | 348,600 |
| 2018/06/08 | 1,789 | 1,813 | 1,782 | 1,809 | 394,200 |
| 2018/06/07 | 1,800 | 1,807 | 1,769 | 1,783 | 238,300 |
| 2018/06/06 | 1,792 | 1,805 | 1,776 | 1,798 | 387,800 |
| 2018/06/05 | 1,772 | 1,778 | 1,745 | 1,764 | 349,700 |
| 2018/06/04 | 1,755 | 1,783 | 1,749 | 1,758 | 345,200 |
| 2018/06/01 | 1,702 | 1,746 | 1,702 | 1,738 | 470,000 |
| 2018/05/31 | 1,745 | 1,745 | 1,702 | 1,707 | 538,000 |
| 2018/05/30 | 1,750 | 1,769 | 1,734 | 1,739 | 295,900 |
| 2018/05/29 | 1,770 | 1,779 | 1,749 | 1,774 | 397,700 |
| 2018/05/28 | 1,803 | 1,803 | 1,774 | 1,788 | 413,300 |
| 2018/05/25 | 1,801 | 1,810 | 1,783 | 1,804 | 374,300 |
| 2018/05/24 | 1,859 | 1,886 | 1,820 | 1,830 | 362,800 |
| 2018/05/23 | 1,881 | 1,881 | 1,844 | 1,857 | 388,400 |
| 2018/05/22 | 1,870 | 1,896 | 1,856 | 1,879 | 499,300 |
| 2018/05/21 | 1,839 | 1,895 | 1,835 | 1,863 | 564,800 |
| 2018/05/18 | 1,855 | 1,877 | 1,831 | 1,835 | 432,100 |
| 2018/05/17 | 1,873 | 1,892 | 1,846 | 1,857 | 793,300 |
| 2018/05/16 | 1,840 | 1,908 | 1,835 | 1,875 | 925,200 |
| 2018/05/15 | 1,825 | 1,867 | 1,822 | 1,840 | 918,700 |
| 2018/05/14 | 1,804 | 1,829 | 1,791 | 1,825 | 734,200 |
| 2018/05/11 | 1,720 | 1,803 | 1,714 | 1,800 | 1,011,400 |
| 2018/05/10 | 1,693 | 1,725 | 1,677 | 1,712 | 633,000 |
| 2018/05/09 | 1,624 | 1,680 | 1,621 | 1,675 | 619,800 |
| 2018/05/08 | 1,622 | 1,640 | 1,610 | 1,613 | 311,100 |
| 2018/05/07 | 1,582 | 1,631 | 1,573 | 1,630 | 670,600 |
| 2018/05/02 | 1,581 | 1,589 | 1,531 | 1,587 | 1,104,700 |
| 2018/05/01 | 1,705 | 1,714 | 1,558 | 1,588 | 1,862,600 |
| 2018/04/27 | 1,742 | 1,744 | 1,700 | 1,734 | 722,900 |
| 2018/04/26 | 1,741 | 1,755 | 1,691 | 1,755 | 748,500 |
| 2018/04/25 | 1,752 | 1,774 | 1,711 | 1,743 | 1,496,200 |
| 2018/04/24 | 1,706 | 1,719 | 1,699 | 1,712 | 204,600 |
| 2018/04/23 | 1,704 | 1,708 | 1,690 | 1,693 | 218,000 |
| 2018/04/20 | 1,713 | 1,727 | 1,705 | 1,706 | 242,200 |
| 2018/04/19 | 1,720 | 1,724 | 1,701 | 1,713 | 121,200 |
| 2018/04/18 | 1,695 | 1,728 | 1,695 | 1,723 | 163,600 |
| 2018/04/17 | 1,703 | 1,722 | 1,695 | 1,698 | 166,300 |
| 2018/04/16 | 1,711 | 1,723 | 1,704 | 1,713 | 107,500 |
| 2018/04/13 | 1,720 | 1,737 | 1,703 | 1,708 | 207,600 |
| 2018/04/12 | 1,718 | 1,718 | 1,705 | 1,712 | 133,800 |
| 2018/04/11 | 1,740 | 1,750 | 1,701 | 1,717 | 233,200 |
| 2018/04/10 | 1,715 | 1,748 | 1,711 | 1,731 | 347,200 |
| 2018/04/09 | 1,692 | 1,721 | 1,684 | 1,715 | 197,900 |
| 2018/04/06 | 1,681 | 1,710 | 1,671 | 1,692 | 549,500 |
| 2018/04/05 | 1,686 | 1,686 | 1,663 | 1,664 | 180,400 |
| 2018/04/04 | 1,651 | 1,678 | 1,644 | 1,671 | 185,600 |
| 2018/04/03 | 1,640 | 1,655 | 1,634 | 1,644 | 273,400 |
| 2018/04/02 | 1,694 | 1,694 | 1,647 | 1,647 | 245,300 |
| 2018/03/30 | 1,701 | 1,717 | 1,688 | 1,694 | 258,100 |
| 2018/03/29 | 1,685 | 1,705 | 1,672 | 1,688 | 381,600 |
| 2018/03/28 | 1,648 | 1,672 | 1,644 | 1,668 | 208,100 |
| 2018/03/27 | 1,653 | 1,672 | 1,651 | 1,672 | 331,500 |
| 2018/03/26 | 1,603 | 1,631 | 1,591 | 1,631 | 276,200 |
| 2018/03/23 | 1,656 | 1,664 | 1,620 | 1,621 | 315,000 |
| 2018/03/22 | 1,658 | 1,697 | 1,658 | 1,689 | 214,700 |
| 2018/03/20 | 1,640 | 1,667 | 1,632 | 1,661 | 283,800 |
| 2018/03/19 | 1,641 | 1,665 | 1,637 | 1,660 | 208,800 |
| 2018/03/16 | 1,672 | 1,677 | 1,657 | 1,658 | 175,700 |
| 2018/03/15 | 1,656 | 1,665 | 1,625 | 1,661 | 210,000 |
| 2018/03/14 | 1,646 | 1,674 | 1,643 | 1,661 | 318,300 |
| 2018/03/13 | 1,630 | 1,650 | 1,622 | 1,650 | 397,500 |
| 2018/03/12 | 1,674 | 1,680 | 1,628 | 1,639 | 482,500 |
| 2018/03/09 | 1,674 | 1,690 | 1,654 | 1,662 | 311,900 |
| 2018/03/08 | 1,700 | 1,700 | 1,649 | 1,660 | 209,300 |
| 2018/03/07 | 1,653 | 1,706 | 1,648 | 1,692 | 321,800 |
| 2018/03/06 | 1,665 | 1,673 | 1,647 | 1,663 | 239,900 |
| 2018/03/05 | 1,660 | 1,669 | 1,637 | 1,654 | 303,500 |
| 2018/03/02 | 1,643 | 1,666 | 1,638 | 1,653 | 296,000 |
| 2018/03/01 | 1,705 | 1,713 | 1,665 | 1,671 | 393,000 |
| 2018/02/28 | 1,722 | 1,742 | 1,717 | 1,717 | 441,600 |
| 2018/02/27 | 1,735 | 1,740 | 1,723 | 1,726 | 198,200 |
| 2018/02/26 | 1,731 | 1,746 | 1,711 | 1,715 | 257,800 |
| 2018/02/23 | 1,688 | 1,719 | 1,688 | 1,709 | 455,700 |
| 2018/02/22 | 1,677 | 1,688 | 1,668 | 1,676 | 418,400 |
| 2018/02/21 | 1,660 | 1,692 | 1,647 | 1,670 | 510,300 |
| 2018/02/20 | 1,646 | 1,666 | 1,627 | 1,645 | 481,900 |
| 2018/02/19 | 1,614 | 1,630 | 1,605 | 1,627 | 176,800 |
| 2018/02/16 | 1,575 | 1,600 | 1,570 | 1,582 | 220,000 |
| 2018/02/15 | 1,553 | 1,581 | 1,548 | 1,564 | 216,400 |
| 2018/02/14 | 1,584 | 1,587 | 1,548 | 1,553 | 505,300 |
| 2018/02/13 | 1,620 | 1,620 | 1,573 | 1,577 | 305,300 |
| 2018/02/09 | 1,555 | 1,604 | 1,555 | 1,602 | 407,700 |
| 2018/02/08 | 1,599 | 1,642 | 1,590 | 1,629 | 619,500 |
| 2018/02/07 | 1,646 | 1,661 | 1,599 | 1,599 | 454,500 |
| 2018/02/06 | 1,591 | 1,595 | 1,548 | 1,587 | 807,200 |
| 2018/02/05 | 1,722 | 1,760 | 1,655 | 1,671 | 1,151,000 |
| 2018/02/02 | 1,671 | 1,689 | 1,652 | 1,656 | 508,100 |
| 2018/02/01 | 1,608 | 1,652 | 1,602 | 1,651 | 253,100 |
| 2018/01/31 | 1,601 | 1,640 | 1,601 | 1,609 | 343,700 |
| 2018/01/30 | 1,638 | 1,642 | 1,606 | 1,607 | 229,300 |
| 2018/01/29 | 1,630 | 1,648 | 1,620 | 1,633 | 354,900 |
| 2018/01/26 | 1,640 | 1,649 | 1,627 | 1,638 | 293,600 |
| 2018/01/25 | 1,644 | 1,645 | 1,622 | 1,640 | 416,500 |
| 2018/01/24 | 1,665 | 1,671 | 1,645 | 1,654 | 357,300 |
| 2018/01/23 | 1,701 | 1,703 | 1,673 | 1,674 | 323,100 |
| 2018/01/22 | 1,705 | 1,709 | 1,683 | 1,708 | 261,400 |
| 2018/01/19 | 1,673 | 1,703 | 1,670 | 1,699 | 371,700 |
| 2018/01/18 | 1,687 | 1,696 | 1,662 | 1,662 | 255,100 |
| 2018/01/17 | 1,675 | 1,682 | 1,657 | 1,665 | 366,300 |
| 2018/01/16 | 1,700 | 1,704 | 1,682 | 1,686 | 214,700 |
| 2018/01/15 | 1,669 | 1,689 | 1,668 | 1,677 | 269,700 |
| 2018/01/12 | 1,653 | 1,672 | 1,649 | 1,653 | 319,000 |
| 2018/01/11 | 1,678 | 1,683 | 1,640 | 1,660 | 761,900 |
| 2018/01/10 | 1,702 | 1,720 | 1,692 | 1,712 | 387,300 |
| 2018/01/09 | 1,707 | 1,728 | 1,697 | 1,702 | 320,200 |
| 2018/01/05 | 1,682 | 1,718 | 1,669 | 1,700 | 433,200 |
| 2018/01/04 | 1,677 | 1,689 | 1,665 | 1,689 | 340,500 |