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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,667 | 1,667 | 1,651 | 1,651 | 268,300 |
| 2019/12/27 | 1,660 | 1,673 | 1,660 | 1,668 | 223,900 |
| 2019/12/26 | 1,647 | 1,660 | 1,643 | 1,660 | 252,200 |
| 2019/12/25 | 1,679 | 1,679 | 1,648 | 1,652 | 294,600 |
| 2019/12/24 | 1,675 | 1,687 | 1,671 | 1,672 | 223,000 |
| 2019/12/23 | 1,693 | 1,694 | 1,676 | 1,676 | 259,800 |
| 2019/12/20 | 1,686 | 1,691 | 1,673 | 1,677 | 474,800 |
| 2019/12/19 | 1,668 | 1,680 | 1,667 | 1,671 | 220,300 |
| 2019/12/18 | 1,678 | 1,684 | 1,661 | 1,669 | 300,500 |
| 2019/12/17 | 1,665 | 1,684 | 1,660 | 1,683 | 332,800 |
| 2019/12/16 | 1,689 | 1,701 | 1,682 | 1,682 | 284,200 |
| 2019/12/13 | 1,700 | 1,701 | 1,672 | 1,681 | 293,000 |
| 2019/12/12 | 1,685 | 1,691 | 1,665 | 1,665 | 328,100 |
| 2019/12/11 | 1,670 | 1,677 | 1,664 | 1,674 | 333,700 |
| 2019/12/10 | 1,686 | 1,687 | 1,676 | 1,677 | 270,200 |
| 2019/12/09 | 1,687 | 1,692 | 1,672 | 1,689 | 272,600 |
| 2019/12/06 | 1,691 | 1,695 | 1,676 | 1,681 | 189,300 |
| 2019/12/05 | 1,668 | 1,691 | 1,658 | 1,690 | 578,000 |
| 2019/12/04 | 1,638 | 1,661 | 1,631 | 1,661 | 477,500 |
| 2019/12/03 | 1,626 | 1,647 | 1,619 | 1,634 | 559,400 |
| 2019/12/02 | 1,635 | 1,648 | 1,623 | 1,638 | 749,600 |
| 2019/11/29 | 1,676 | 1,676 | 1,627 | 1,634 | 988,600 |
| 2019/11/28 | 1,715 | 1,715 | 1,697 | 1,701 | 206,700 |
| 2019/11/27 | 1,706 | 1,717 | 1,705 | 1,711 | 177,400 |
| 2019/11/26 | 1,734 | 1,736 | 1,697 | 1,703 | 359,500 |
| 2019/11/25 | 1,744 | 1,749 | 1,733 | 1,734 | 277,600 |
| 2019/11/22 | 1,728 | 1,736 | 1,717 | 1,719 | 301,800 |
| 2019/11/21 | 1,716 | 1,729 | 1,698 | 1,728 | 335,100 |
| 2019/11/20 | 1,707 | 1,708 | 1,690 | 1,706 | 231,500 |
| 2019/11/19 | 1,707 | 1,716 | 1,699 | 1,712 | 310,700 |
| 2019/11/18 | 1,711 | 1,722 | 1,696 | 1,722 | 212,900 |
| 2019/11/15 | 1,705 | 1,719 | 1,690 | 1,708 | 325,600 |
| 2019/11/14 | 1,717 | 1,724 | 1,683 | 1,691 | 343,400 |
| 2019/11/13 | 1,724 | 1,724 | 1,713 | 1,714 | 297,700 |
| 2019/11/12 | 1,733 | 1,737 | 1,711 | 1,720 | 378,600 |
| 2019/11/11 | 1,732 | 1,752 | 1,732 | 1,735 | 267,200 |
| 2019/11/08 | 1,753 | 1,759 | 1,733 | 1,736 | 281,100 |
| 2019/11/07 | 1,744 | 1,771 | 1,740 | 1,752 | 668,700 |
| 2019/11/06 | 1,734 | 1,744 | 1,718 | 1,734 | 308,900 |
| 2019/11/05 | 1,730 | 1,779 | 1,730 | 1,736 | 995,000 |
| 2019/11/01 | 1,720 | 1,729 | 1,700 | 1,719 | 245,300 |
| 2019/10/31 | 1,720 | 1,755 | 1,713 | 1,745 | 417,900 |
| 2019/10/30 | 1,704 | 1,717 | 1,704 | 1,715 | 683,300 |
| 2019/10/29 | 1,718 | 1,718 | 1,700 | 1,703 | 246,800 |
| 2019/10/28 | 1,717 | 1,717 | 1,707 | 1,708 | 214,700 |
| 2019/10/25 | 1,702 | 1,716 | 1,694 | 1,713 | 299,200 |
| 2019/10/24 | 1,700 | 1,700 | 1,686 | 1,693 | 367,400 |
| 2019/10/23 | 1,689 | 1,699 | 1,678 | 1,696 | 298,400 |
| 2019/10/21 | 1,674 | 1,681 | 1,661 | 1,674 | 275,000 |
| 2019/10/18 | 1,663 | 1,667 | 1,660 | 1,662 | 229,900 |
| 2019/10/17 | 1,655 | 1,666 | 1,653 | 1,658 | 319,300 |
| 2019/10/16 | 1,664 | 1,676 | 1,645 | 1,652 | 284,800 |
| 2019/10/15 | 1,648 | 1,655 | 1,639 | 1,643 | 323,300 |
| 2019/10/11 | 1,626 | 1,631 | 1,614 | 1,625 | 311,000 |
| 2019/10/10 | 1,629 | 1,635 | 1,604 | 1,620 | 230,300 |
| 2019/10/09 | 1,598 | 1,630 | 1,598 | 1,629 | 327,700 |
| 2019/10/08 | 1,611 | 1,618 | 1,603 | 1,607 | 334,100 |
| 2019/10/07 | 1,612 | 1,612 | 1,596 | 1,605 | 315,400 |
| 2019/10/04 | 1,601 | 1,612 | 1,599 | 1,610 | 309,400 |
| 2019/10/03 | 1,605 | 1,617 | 1,599 | 1,615 | 361,500 |
| 2019/10/02 | 1,620 | 1,652 | 1,618 | 1,633 | 319,300 |
| 2019/10/01 | 1,629 | 1,647 | 1,624 | 1,625 | 185,500 |
| 2019/09/30 | 1,624 | 1,638 | 1,621 | 1,629 | 291,300 |
| 2019/09/27 | 1,655 | 1,666 | 1,621 | 1,639 | 349,200 |
| 2019/09/26 | 1,689 | 1,693 | 1,661 | 1,666 | 346,000 |
| 2019/09/25 | 1,685 | 1,685 | 1,662 | 1,671 | 218,700 |
| 2019/09/24 | 1,680 | 1,696 | 1,676 | 1,685 | 505,500 |
| 2019/09/20 | 1,700 | 1,709 | 1,679 | 1,680 | 428,300 |
| 2019/09/19 | 1,670 | 1,695 | 1,670 | 1,690 | 463,100 |
| 2019/09/18 | 1,665 | 1,668 | 1,655 | 1,656 | 362,900 |
| 2019/09/17 | 1,670 | 1,670 | 1,649 | 1,655 | 459,900 |
| 2019/09/13 | 1,665 | 1,671 | 1,646 | 1,670 | 608,200 |
| 2019/09/12 | 1,639 | 1,677 | 1,633 | 1,661 | 669,900 |
| 2019/09/11 | 1,617 | 1,631 | 1,596 | 1,627 | 727,200 |
| 2019/09/10 | 1,591 | 1,604 | 1,585 | 1,593 | 269,600 |
| 2019/09/09 | 1,559 | 1,592 | 1,555 | 1,591 | 184,600 |
| 2019/09/06 | 1,574 | 1,577 | 1,558 | 1,560 | 190,200 |
| 2019/09/05 | 1,535 | 1,570 | 1,531 | 1,555 | 265,200 |
| 2019/09/04 | 1,546 | 1,552 | 1,533 | 1,537 | 158,700 |
| 2019/09/03 | 1,540 | 1,558 | 1,537 | 1,553 | 160,500 |
| 2019/09/02 | 1,569 | 1,572 | 1,539 | 1,546 | 170,400 |
| 2019/08/30 | 1,555 | 1,576 | 1,552 | 1,569 | 343,700 |
| 2019/08/29 | 1,535 | 1,546 | 1,524 | 1,538 | 358,700 |
| 2019/08/28 | 1,530 | 1,539 | 1,525 | 1,533 | 432,300 |
| 2019/08/27 | 1,523 | 1,528 | 1,514 | 1,520 | 330,300 |
| 2019/08/26 | 1,502 | 1,520 | 1,501 | 1,520 | 310,000 |
| 2019/08/23 | 1,532 | 1,540 | 1,525 | 1,537 | 194,900 |
| 2019/08/22 | 1,524 | 1,524 | 1,509 | 1,523 | 145,900 |
| 2019/08/21 | 1,512 | 1,521 | 1,509 | 1,512 | 268,400 |
| 2019/08/20 | 1,513 | 1,533 | 1,507 | 1,532 | 391,600 |
| 2019/08/19 | 1,539 | 1,547 | 1,529 | 1,542 | 104,700 |
| 2019/08/16 | 1,520 | 1,535 | 1,513 | 1,530 | 139,200 |
| 2019/08/15 | 1,508 | 1,534 | 1,508 | 1,532 | 335,100 |
| 2019/08/14 | 1,528 | 1,534 | 1,520 | 1,529 | 215,700 |
| 2019/08/13 | 1,513 | 1,526 | 1,509 | 1,517 | 226,900 |
| 2019/08/09 | 1,550 | 1,552 | 1,534 | 1,540 | 149,600 |
| 2019/08/08 | 1,510 | 1,547 | 1,509 | 1,536 | 320,700 |
| 2019/08/07 | 1,534 | 1,534 | 1,502 | 1,505 | 238,200 |
| 2019/08/06 | 1,497 | 1,541 | 1,483 | 1,541 | 417,400 |
| 2019/08/05 | 1,550 | 1,557 | 1,522 | 1,546 | 541,900 |
| 2019/08/02 | 1,538 | 1,607 | 1,537 | 1,552 | 803,000 |
| 2019/08/01 | 1,625 | 1,635 | 1,615 | 1,629 | 330,200 |
| 2019/07/31 | 1,628 | 1,632 | 1,617 | 1,617 | 184,500 |
| 2019/07/30 | 1,620 | 1,633 | 1,618 | 1,629 | 157,500 |
| 2019/07/29 | 1,625 | 1,633 | 1,620 | 1,620 | 132,000 |
| 2019/07/26 | 1,620 | 1,628 | 1,616 | 1,623 | 143,900 |
| 2019/07/25 | 1,627 | 1,646 | 1,623 | 1,639 | 154,800 |
| 2019/07/24 | 1,635 | 1,637 | 1,618 | 1,632 | 247,200 |
| 2019/07/23 | 1,620 | 1,644 | 1,614 | 1,641 | 215,200 |
| 2019/07/22 | 1,633 | 1,637 | 1,618 | 1,622 | 152,400 |
| 2019/07/19 | 1,610 | 1,641 | 1,605 | 1,638 | 191,200 |
| 2019/07/18 | 1,647 | 1,650 | 1,614 | 1,618 | 239,500 |
| 2019/07/17 | 1,636 | 1,652 | 1,634 | 1,648 | 177,200 |
| 2019/07/16 | 1,674 | 1,677 | 1,640 | 1,644 | 284,800 |
| 2019/07/12 | 1,679 | 1,682 | 1,659 | 1,664 | 179,600 |
| 2019/07/11 | 1,658 | 1,692 | 1,658 | 1,682 | 540,900 |
| 2019/07/10 | 1,611 | 1,632 | 1,599 | 1,626 | 253,200 |
| 2019/07/09 | 1,642 | 1,649 | 1,617 | 1,620 | 228,600 |
| 2019/07/08 | 1,660 | 1,660 | 1,639 | 1,639 | 223,700 |
| 2019/07/05 | 1,678 | 1,681 | 1,658 | 1,660 | 170,600 |
| 2019/07/04 | 1,674 | 1,680 | 1,669 | 1,679 | 165,500 |
| 2019/07/03 | 1,664 | 1,668 | 1,657 | 1,665 | 215,200 |
| 2019/07/02 | 1,652 | 1,667 | 1,652 | 1,663 | 223,500 |
| 2019/07/01 | 1,615 | 1,652 | 1,603 | 1,652 | 457,900 |
| 2019/06/28 | 1,597 | 1,606 | 1,582 | 1,595 | 316,000 |
| 2019/06/27 | 1,596 | 1,603 | 1,585 | 1,595 | 204,700 |
| 2019/06/26 | 1,604 | 1,613 | 1,587 | 1,590 | 228,300 |
| 2019/06/25 | 1,624 | 1,636 | 1,614 | 1,618 | 238,400 |
| 2019/06/24 | 1,641 | 1,646 | 1,617 | 1,626 | 271,300 |
| 2019/06/21 | 1,674 | 1,674 | 1,642 | 1,647 | 412,400 |
| 2019/06/20 | 1,681 | 1,686 | 1,671 | 1,674 | 187,900 |
| 2019/06/19 | 1,652 | 1,675 | 1,652 | 1,671 | 291,900 |
| 2019/06/18 | 1,665 | 1,665 | 1,630 | 1,633 | 391,800 |
| 2019/06/17 | 1,685 | 1,686 | 1,669 | 1,669 | 244,100 |
| 2019/06/14 | 1,699 | 1,699 | 1,673 | 1,679 | 213,400 |
| 2019/06/13 | 1,719 | 1,725 | 1,679 | 1,683 | 372,400 |
| 2019/06/12 | 1,702 | 1,719 | 1,699 | 1,714 | 203,800 |
| 2019/06/11 | 1,705 | 1,717 | 1,700 | 1,705 | 312,700 |
| 2019/06/10 | 1,705 | 1,711 | 1,695 | 1,698 | 302,200 |
| 2019/06/07 | 1,694 | 1,702 | 1,685 | 1,696 | 203,100 |
| 2019/06/06 | 1,700 | 1,708 | 1,693 | 1,699 | 237,500 |
| 2019/06/05 | 1,699 | 1,725 | 1,696 | 1,705 | 348,900 |
| 2019/06/04 | 1,688 | 1,695 | 1,652 | 1,666 | 349,700 |
| 2019/06/03 | 1,677 | 1,688 | 1,660 | 1,671 | 289,800 |
| 2019/05/31 | 1,710 | 1,722 | 1,698 | 1,702 | 450,400 |
| 2019/05/30 | 1,687 | 1,718 | 1,679 | 1,717 | 404,000 |
| 2019/05/29 | 1,667 | 1,700 | 1,666 | 1,687 | 305,000 |
| 2019/05/28 | 1,698 | 1,718 | 1,688 | 1,697 | 441,600 |
| 2019/05/27 | 1,707 | 1,712 | 1,693 | 1,702 | 288,900 |
| 2019/05/24 | 1,641 | 1,689 | 1,639 | 1,683 | 412,700 |
| 2019/05/23 | 1,651 | 1,668 | 1,649 | 1,660 | 270,700 |
| 2019/05/22 | 1,646 | 1,659 | 1,646 | 1,653 | 227,100 |
| 2019/05/21 | 1,646 | 1,655 | 1,641 | 1,646 | 213,300 |
| 2019/05/20 | 1,662 | 1,673 | 1,652 | 1,662 | 288,700 |
| 2019/05/17 | 1,662 | 1,678 | 1,658 | 1,674 | 302,000 |
| 2019/05/16 | 1,631 | 1,650 | 1,626 | 1,650 | 287,500 |
| 2019/05/15 | 1,621 | 1,640 | 1,590 | 1,630 | 435,700 |
| 2019/05/14 | 1,560 | 1,617 | 1,560 | 1,616 | 451,900 |
| 2019/05/13 | 1,625 | 1,639 | 1,603 | 1,608 | 405,400 |
| 2019/05/10 | 1,645 | 1,646 | 1,611 | 1,626 | 867,800 |
| 2019/05/09 | 1,571 | 1,571 | 1,556 | 1,565 | 341,600 |
| 2019/05/08 | 1,594 | 1,594 | 1,559 | 1,575 | 391,300 |
| 2019/05/07 | 1,640 | 1,643 | 1,607 | 1,613 | 266,900 |
| 2019/04/26 | 1,605 | 1,637 | 1,603 | 1,631 | 200,900 |
| 2019/04/25 | 1,607 | 1,630 | 1,603 | 1,625 | 248,700 |
| 2019/04/24 | 1,604 | 1,619 | 1,602 | 1,607 | 174,200 |
| 2019/04/23 | 1,612 | 1,618 | 1,602 | 1,609 | 226,700 |
| 2019/04/22 | 1,595 | 1,608 | 1,589 | 1,607 | 139,700 |
| 2019/04/19 | 1,603 | 1,612 | 1,590 | 1,594 | 182,900 |
| 2019/04/18 | 1,626 | 1,632 | 1,604 | 1,606 | 236,300 |
| 2019/04/17 | 1,649 | 1,650 | 1,630 | 1,635 | 199,800 |
| 2019/04/16 | 1,652 | 1,662 | 1,646 | 1,649 | 158,400 |
| 2019/04/15 | 1,656 | 1,672 | 1,653 | 1,654 | 344,000 |
| 2019/04/12 | 1,636 | 1,653 | 1,631 | 1,646 | 274,400 |
| 2019/04/11 | 1,640 | 1,651 | 1,636 | 1,646 | 333,200 |
| 2019/04/10 | 1,624 | 1,636 | 1,623 | 1,632 | 271,300 |
| 2019/04/09 | 1,639 | 1,641 | 1,627 | 1,640 | 241,900 |
| 2019/04/08 | 1,635 | 1,645 | 1,632 | 1,640 | 225,000 |
| 2019/04/05 | 1,640 | 1,658 | 1,633 | 1,635 | 282,400 |
| 2019/04/04 | 1,640 | 1,656 | 1,629 | 1,649 | 401,900 |
| 2019/04/03 | 1,618 | 1,635 | 1,602 | 1,630 | 314,600 |
| 2019/04/02 | 1,630 | 1,633 | 1,598 | 1,602 | 234,400 |
| 2019/04/01 | 1,622 | 1,632 | 1,613 | 1,617 | 300,500 |
| 2019/03/29 | 1,586 | 1,623 | 1,580 | 1,617 | 357,000 |
| 2019/03/28 | 1,620 | 1,622 | 1,576 | 1,579 | 393,300 |
| 2019/03/27 | 1,601 | 1,625 | 1,590 | 1,622 | 630,200 |
| 2019/03/26 | 1,575 | 1,606 | 1,572 | 1,601 | 640,700 |
| 2019/03/25 | 1,582 | 1,582 | 1,553 | 1,557 | 421,100 |
| 2019/03/22 | 1,595 | 1,600 | 1,583 | 1,596 | 576,100 |
| 2019/03/20 | 1,600 | 1,602 | 1,584 | 1,593 | 481,300 |
| 2019/03/19 | 1,627 | 1,631 | 1,614 | 1,615 | 273,500 |
| 2019/03/18 | 1,644 | 1,646 | 1,623 | 1,630 | 259,300 |
| 2019/03/15 | 1,603 | 1,630 | 1,600 | 1,625 | 578,900 |
| 2019/03/14 | 1,611 | 1,614 | 1,577 | 1,577 | 298,900 |
| 2019/03/13 | 1,629 | 1,638 | 1,605 | 1,609 | 404,600 |
| 2019/03/12 | 1,654 | 1,661 | 1,638 | 1,644 | 254,300 |
| 2019/03/11 | 1,637 | 1,651 | 1,625 | 1,631 | 214,300 |
| 2019/03/08 | 1,653 | 1,657 | 1,623 | 1,630 | 484,400 |
| 2019/03/07 | 1,673 | 1,698 | 1,666 | 1,669 | 327,300 |
| 2019/03/06 | 1,680 | 1,696 | 1,661 | 1,682 | 555,200 |
| 2019/03/05 | 1,674 | 1,698 | 1,666 | 1,697 | 284,400 |
| 2019/03/04 | 1,738 | 1,740 | 1,694 | 1,696 | 387,000 |
| 2019/03/01 | 1,725 | 1,747 | 1,697 | 1,716 | 581,000 |
| 2019/02/28 | 1,708 | 1,755 | 1,696 | 1,738 | 1,192,100 |
| 2019/02/27 | 1,669 | 1,693 | 1,667 | 1,688 | 345,100 |
| 2019/02/26 | 1,679 | 1,689 | 1,664 | 1,686 | 247,400 |
| 2019/02/25 | 1,665 | 1,682 | 1,662 | 1,679 | 258,600 |
| 2019/02/22 | 1,656 | 1,668 | 1,644 | 1,648 | 268,500 |
| 2019/02/21 | 1,696 | 1,698 | 1,668 | 1,671 | 392,300 |
| 2019/02/20 | 1,715 | 1,715 | 1,688 | 1,692 | 371,400 |
| 2019/02/19 | 1,669 | 1,713 | 1,666 | 1,705 | 353,100 |
| 2019/02/18 | 1,662 | 1,681 | 1,652 | 1,669 | 345,600 |
| 2019/02/15 | 1,634 | 1,652 | 1,614 | 1,647 | 324,700 |
| 2019/02/14 | 1,632 | 1,644 | 1,613 | 1,622 | 281,000 |
| 2019/02/13 | 1,657 | 1,665 | 1,635 | 1,636 | 298,000 |
| 2019/02/12 | 1,628 | 1,641 | 1,616 | 1,641 | 397,000 |
| 2019/02/08 | 1,597 | 1,622 | 1,590 | 1,609 | 239,700 |
| 2019/02/07 | 1,619 | 1,620 | 1,590 | 1,620 | 405,500 |
| 2019/02/06 | 1,608 | 1,618 | 1,582 | 1,610 | 343,000 |
| 2019/02/05 | 1,590 | 1,609 | 1,564 | 1,608 | 662,200 |
| 2019/02/04 | 1,617 | 1,639 | 1,611 | 1,617 | 544,300 |
| 2019/02/01 | 1,598 | 1,615 | 1,584 | 1,607 | 624,700 |
| 2019/01/31 | 1,556 | 1,576 | 1,547 | 1,571 | 259,100 |
| 2019/01/30 | 1,538 | 1,544 | 1,527 | 1,541 | 357,900 |
| 2019/01/29 | 1,545 | 1,553 | 1,524 | 1,541 | 222,200 |
| 2019/01/28 | 1,547 | 1,560 | 1,529 | 1,539 | 360,200 |
| 2019/01/25 | 1,559 | 1,559 | 1,528 | 1,536 | 275,400 |
| 2019/01/24 | 1,542 | 1,559 | 1,528 | 1,559 | 243,700 |
| 2019/01/23 | 1,561 | 1,563 | 1,538 | 1,542 | 237,600 |
| 2019/01/22 | 1,580 | 1,581 | 1,566 | 1,575 | 192,500 |
| 2019/01/21 | 1,581 | 1,584 | 1,561 | 1,571 | 272,900 |
| 2019/01/18 | 1,538 | 1,572 | 1,531 | 1,559 | 240,700 |
| 2019/01/17 | 1,537 | 1,537 | 1,517 | 1,525 | 256,600 |
| 2019/01/16 | 1,530 | 1,537 | 1,508 | 1,512 | 242,700 |
| 2019/01/15 | 1,512 | 1,520 | 1,507 | 1,518 | 227,100 |
| 2019/01/11 | 1,519 | 1,522 | 1,498 | 1,516 | 303,600 |
| 2019/01/10 | 1,516 | 1,529 | 1,501 | 1,509 | 391,400 |
| 2019/01/09 | 1,551 | 1,564 | 1,512 | 1,517 | 283,700 |
| 2019/01/08 | 1,523 | 1,570 | 1,518 | 1,546 | 413,000 |
| 2019/01/07 | 1,611 | 1,616 | 1,521 | 1,532 | 699,900 |
| 2019/01/04 | 1,603 | 1,620 | 1,565 | 1,588 | 466,600 |