投資法人みらい(3476)の株価時系列情報
投資法人みらい(3476)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 | 61,000 | 61,400 | 60,600 | 61,000 | 8,053 |
| 2019/12/27 | 61,000 | 61,300 | 60,500 | 60,600 | 6,129 |
| 2019/12/26 | 60,500 | 61,300 | 59,800 | 60,500 | 10,303 |
| 2019/12/25 | 59,500 | 60,800 | 59,300 | 60,700 | 37,641 |
| 2019/12/24 | 59,700 | 60,300 | 59,400 | 59,900 | 24,396 |
| 2019/12/23 | 60,000 | 60,500 | 59,600 | 59,700 | 9,177 |
| 2019/12/20 | 60,300 | 60,800 | 59,500 | 59,800 | 21,684 |
| 2019/12/19 | 58,500 | 60,100 | 58,400 | 59,700 | 24,552 |
| 2019/12/18 | 57,500 | 59,200 | 57,400 | 58,500 | 19,037 |
| 2019/12/17 | 57,400 | 57,600 | 57,000 | 57,300 | 11,840 |
| 2019/12/16 | 57,600 | 58,100 | 57,000 | 57,700 | 12,044 |
| 2019/12/13 | 57,800 | 58,000 | 56,900 | 57,300 | 17,657 |
| 2019/12/12 | 58,100 | 59,000 | 58,000 | 58,000 | 11,325 |
| 2019/12/11 | 60,000 | 60,100 | 58,300 | 58,500 | 25,417 |
| 2019/12/10 | 60,800 | 60,900 | 60,000 | 60,300 | 5,231 |
| 2019/12/09 | 61,400 | 61,400 | 60,800 | 60,900 | 3,019 |
| 2019/12/06 | 60,600 | 61,200 | 60,600 | 61,100 | 4,220 |
| 2019/12/05 | 60,400 | 60,800 | 59,900 | 60,600 | 5,328 |
| 2019/12/04 | 60,100 | 61,000 | 59,800 | 60,100 | 4,782 |
| 2019/12/03 | 60,700 | 60,900 | 59,700 | 60,200 | 5,259 |
| 2019/12/02 | 61,500 | 61,600 | 60,400 | 60,700 | 6,109 |
| 2019/11/29 | 61,600 | 61,900 | 61,000 | 61,400 | 3,562 |
| 2019/11/28 | 61,900 | 62,000 | 61,200 | 61,700 | 5,184 |
| 2019/11/27 | 61,100 | 61,700 | 61,100 | 61,700 | 4,734 |
| 2019/11/26 | 60,400 | 61,100 | 60,400 | 61,100 | 5,525 |
| 2019/11/25 | 61,500 | 61,600 | 59,900 | 60,400 | 6,645 |
| 2019/11/22 | 61,400 | 62,200 | 60,700 | 61,200 | 11,215 |
| 2019/11/21 | 61,800 | 61,800 | 60,400 | 61,400 | 8,485 |
| 2019/11/20 | 59,900 | 61,900 | 59,900 | 61,800 | 14,802 |
| 2019/11/19 | 58,500 | 59,400 | 58,400 | 59,200 | 8,477 |
| 2019/11/18 | 58,000 | 58,300 | 57,700 | 57,800 | 6,593 |
| 2019/11/15 | 57,400 | 58,100 | 57,200 | 57,400 | 14,102 |
| 2019/11/14 | 56,000 | 57,200 | 55,800 | 56,800 | 13,259 |
| 2019/11/13 | 57,100 | 57,400 | 56,300 | 56,400 | 15,400 |
| 2019/11/12 | 58,500 | 58,900 | 57,200 | 57,700 | 11,020 |
| 2019/11/11 | 58,000 | 59,300 | 57,900 | 58,600 | 10,479 |
| 2019/11/08 | 60,700 | 60,800 | 58,600 | 58,900 | 18,455 |
| 2019/11/07 | 61,800 | 62,400 | 61,000 | 61,400 | 12,478 |
| 2019/11/06 | 62,800 | 63,000 | 62,100 | 62,100 | 9,726 |
| 2019/11/05 | 63,500 | 63,900 | 63,100 | 63,300 | 4,327 |
| 2019/11/01 | 63,500 | 64,200 | 63,400 | 63,800 | 7,210 |
| 2019/10/31 | 62,700 | 63,700 | 62,600 | 63,500 | 9,396 |
| 2019/10/30 | 62,200 | 63,000 | 62,200 | 62,300 | 14,464 |
| 2019/10/29 | 64,200 | 64,700 | 63,900 | 64,400 | 19,259 |
| 2019/10/28 | 64,100 | 64,300 | 63,700 | 64,200 | 8,131 |
| 2019/10/25 | 64,300 | 64,300 | 63,400 | 64,100 | 9,668 |
| 2019/10/24 | 64,500 | 64,600 | 64,000 | 64,000 | 6,305 |
| 2019/10/23 | 64,700 | 64,900 | 64,200 | 64,300 | 6,884 |
| 2019/10/21 | 63,500 | 64,600 | 62,800 | 64,400 | 11,769 |
| 2019/10/18 | 64,800 | 65,000 | 63,700 | 63,700 | 10,356 |
| 2019/10/17 | 65,200 | 65,600 | 64,500 | 65,000 | 7,903 |
| 2019/10/16 | 63,600 | 65,000 | 63,600 | 65,000 | 8,077 |
| 2019/10/15 | 65,000 | 65,400 | 63,900 | 64,000 | 12,221 |
| 2019/10/11 | 65,000 | 65,500 | 63,400 | 64,800 | 13,654 |
| 2019/10/10 | 66,600 | 66,700 | 65,600 | 65,700 | 8,487 |
| 2019/10/09 | 66,700 | 67,200 | 66,200 | 66,300 | 9,948 |
| 2019/10/08 | 66,300 | 66,800 | 66,000 | 66,800 | 7,079 |
| 2019/10/07 | 65,900 | 66,300 | 65,600 | 66,100 | 9,331 |
| 2019/10/04 | 64,500 | 66,000 | 64,400 | 65,900 | 10,799 |
| 2019/10/03 | 64,100 | 64,700 | 63,900 | 64,400 | 6,618 |
| 2019/10/02 | 64,200 | 64,700 | 63,700 | 64,500 | 6,863 |
| 2019/10/01 | 64,000 | 64,500 | 63,100 | 64,200 | 7,973 |
| 2019/09/30 | 64,700 | 65,000 | 63,600 | 64,100 | 10,736 |
| 2019/09/27 | 62,900 | 64,400 | 62,800 | 64,400 | 13,213 |
| 2019/09/26 | 62,000 | 63,300 | 61,900 | 62,500 | 9,869 |
| 2019/09/25 | 61,500 | 62,100 | 61,100 | 61,900 | 5,008 |
| 2019/09/24 | 60,700 | 61,700 | 60,500 | 61,600 | 8,931 |
| 2019/09/20 | 60,200 | 60,800 | 59,700 | 60,600 | 9,655 |
| 2019/09/19 | 59,600 | 60,000 | 59,400 | 59,800 | 5,486 |
| 2019/09/18 | 59,300 | 59,700 | 58,900 | 59,600 | 4,927 |
| 2019/09/17 | 60,100 | 60,100 | 59,100 | 59,200 | 8,007 |
| 2019/09/13 | 58,700 | 60,400 | 58,600 | 60,200 | 12,819 |
| 2019/09/12 | 59,000 | 60,100 | 58,800 | 59,100 | 9,634 |
| 2019/09/11 | 60,000 | 60,100 | 58,500 | 58,800 | 18,214 |
| 2019/09/10 | 60,000 | 60,900 | 59,500 | 60,000 | 10,431 |
| 2019/09/09 | 58,700 | 61,300 | 58,200 | 60,000 | 18,478 |
| 2019/09/06 | 57,400 | 58,700 | 57,300 | 58,400 | 10,548 |
| 2019/09/05 | 57,200 | 57,500 | 56,900 | 57,200 | 6,489 |
| 2019/09/04 | 56,400 | 57,300 | 56,100 | 57,200 | 8,340 |
| 2019/09/03 | 55,900 | 56,400 | 55,900 | 56,100 | 3,666 |
| 2019/09/02 | 56,800 | 56,800 | 55,600 | 56,000 | 8,620 |
| 2019/08/30 | 57,200 | 57,500 | 56,100 | 56,600 | 13,646 |
| 2019/08/29 | 57,200 | 57,600 | 56,700 | 56,700 | 8,414 |
| 2019/08/28 | 56,400 | 57,400 | 56,400 | 57,200 | 5,879 |
| 2019/08/27 | 57,200 | 57,200 | 56,500 | 56,500 | 4,680 |
| 2019/08/26 | 57,200 | 57,400 | 57,000 | 57,000 | 4,949 |
| 2019/08/23 | 57,400 | 57,700 | 57,100 | 57,400 | 4,949 |
| 2019/08/22 | 57,800 | 57,800 | 57,400 | 57,600 | 3,212 |
| 2019/08/21 | 57,700 | 58,000 | 57,500 | 57,600 | 3,723 |
| 2019/08/20 | 57,400 | 58,000 | 57,400 | 57,500 | 4,771 |
| 2019/08/19 | 57,800 | 58,000 | 57,100 | 57,200 | 8,630 |
| 2019/08/16 | 57,000 | 58,500 | 57,000 | 57,700 | 14,727 |
| 2019/08/15 | 57,000 | 57,300 | 56,700 | 57,000 | 7,759 |
| 2019/08/14 | 57,200 | 57,500 | 57,000 | 57,200 | 5,120 |
| 2019/08/13 | 56,200 | 57,200 | 56,000 | 57,000 | 9,064 |
| 2019/08/09 | 57,200 | 57,200 | 56,000 | 56,200 | 11,406 |
| 2019/08/08 | 57,300 | 57,800 | 57,000 | 57,200 | 6,992 |
| 2019/08/07 | 58,400 | 58,800 | 57,100 | 57,300 | 12,894 |
| 2019/08/06 | 57,100 | 58,300 | 56,900 | 58,100 | 18,062 |
| 2019/08/05 | 57,000 | 58,100 | 57,000 | 57,300 | 10,827 |
| 2019/08/02 | 56,800 | 56,800 | 56,300 | 56,800 | 4,858 |
| 2019/08/01 | 56,600 | 56,900 | 56,300 | 56,800 | 5,896 |
| 2019/07/31 | 56,200 | 56,800 | 56,100 | 56,500 | 5,738 |
| 2019/07/30 | 56,300 | 56,500 | 55,700 | 56,200 | 6,992 |
| 2019/07/29 | 56,200 | 56,600 | 55,900 | 56,100 | 5,814 |
| 2019/07/26 | 55,700 | 56,300 | 55,500 | 56,300 | 6,282 |
| 2019/07/25 | 56,400 | 56,600 | 55,600 | 55,800 | 8,361 |
| 2019/07/24 | 56,000 | 56,800 | 55,400 | 56,700 | 10,180 |
| 2019/07/23 | 56,300 | 56,300 | 55,300 | 55,900 | 10,721 |
| 2019/07/22 | 57,400 | 57,500 | 55,100 | 55,500 | 13,776 |
| 2019/07/19 | 56,900 | 57,300 | 56,600 | 57,100 | 7,754 |
| 2019/07/18 | 57,300 | 57,400 | 56,200 | 56,400 | 8,670 |
| 2019/07/17 | 57,200 | 57,600 | 57,000 | 57,300 | 6,617 |
| 2019/07/16 | 56,400 | 57,000 | 56,400 | 56,800 | 5,348 |
| 2019/07/12 | 57,900 | 58,200 | 56,200 | 56,400 | 14,556 |
| 2019/07/11 | 56,700 | 58,300 | 56,500 | 57,900 | 17,140 |
| 2019/07/10 | 56,200 | 57,300 | 56,100 | 56,800 | 9,208 |
| 2019/07/09 | 55,300 | 56,200 | 55,100 | 56,000 | 8,494 |
| 2019/07/08 | 55,500 | 56,100 | 55,300 | 55,300 | 9,743 |
| 2019/07/05 | 54,400 | 55,500 | 54,300 | 55,100 | 11,063 |
| 2019/07/04 | 53,800 | 54,500 | 53,600 | 54,100 | 7,599 |
| 2019/07/03 | 53,700 | 53,900 | 53,300 | 53,600 | 6,936 |
| 2019/07/02 | 53,700 | 54,000 | 53,300 | 53,700 | 9,422 |
| 2019/07/01 | 52,400 | 53,900 | 52,400 | 53,800 | 10,869 |
| 2019/06/28 | 51,900 | 52,300 | 51,800 | 52,200 | 8,858 |
| 2019/06/27 | 51,700 | 51,900 | 51,400 | 51,700 | 8,781 |
| 2019/06/26 | 51,600 | 52,100 | 51,500 | 51,500 | 11,805 |
| 2019/06/25 | 50,800 | 51,600 | 50,800 | 51,500 | 19,166 |
| 2019/06/24 | 51,100 | 51,300 | 50,300 | 50,600 | 18,831 |
| 2019/06/21 | 49,250 | 49,300 | 48,950 | 49,000 | 4,766 |
| 2019/06/20 | 49,000 | 49,200 | 48,800 | 49,100 | 5,044 |
| 2019/06/19 | 49,000 | 49,000 | 48,350 | 48,950 | 9,405 |
| 2019/06/18 | 49,100 | 49,200 | 48,400 | 49,050 | 6,899 |
| 2019/06/17 | 49,050 | 49,200 | 48,900 | 49,100 | 6,024 |
| 2019/06/14 | 49,150 | 49,550 | 49,150 | 49,350 | 9,205 |
| 2019/06/13 | 48,950 | 49,450 | 48,950 | 49,300 | 6,267 |
| 2019/06/12 | 48,950 | 49,200 | 48,700 | 49,200 | 3,634 |
| 2019/06/11 | 48,900 | 49,200 | 48,800 | 49,150 | 3,248 |
| 2019/06/10 | 49,500 | 49,500 | 48,700 | 48,750 | 5,223 |
| 2019/06/07 | 49,400 | 49,550 | 49,050 | 49,400 | 3,315 |
| 2019/06/06 | 48,500 | 49,100 | 48,350 | 49,100 | 4,118 |
| 2019/06/05 | 48,700 | 48,900 | 48,200 | 48,500 | 8,594 |
| 2019/06/04 | 48,350 | 48,900 | 48,200 | 48,700 | 8,540 |
| 2019/06/03 | 48,800 | 49,250 | 48,200 | 48,350 | 13,037 |
| 2019/05/31 | 49,950 | 50,100 | 49,350 | 49,500 | 12,230 |
| 2019/05/30 | 50,500 | 50,600 | 49,750 | 50,000 | 11,923 |
| 2019/05/29 | 50,800 | 50,900 | 50,200 | 50,700 | 9,059 |
| 2019/05/28 | 50,500 | 50,800 | 50,300 | 50,800 | 8,649 |
| 2019/05/27 | 50,400 | 50,700 | 50,200 | 50,400 | 5,628 |
| 2019/05/24 | 50,200 | 50,600 | 50,000 | 50,600 | 4,931 |
| 2019/05/23 | 50,000 | 50,400 | 50,000 | 50,200 | 7,546 |
| 2019/05/22 | 50,200 | 50,300 | 49,850 | 49,900 | 8,779 |
| 2019/05/21 | 49,950 | 50,200 | 49,750 | 50,100 | 10,059 |
| 2019/05/20 | 49,750 | 49,900 | 49,600 | 49,900 | 8,961 |
| 2019/05/17 | 49,300 | 49,700 | 49,250 | 49,550 | 8,613 |
| 2019/05/16 | 49,400 | 49,500 | 49,250 | 49,500 | 6,822 |
| 2019/05/15 | 48,850 | 49,300 | 48,800 | 49,300 | 6,664 |
| 2019/05/14 | 48,700 | 49,000 | 48,400 | 48,850 | 7,649 |
| 2019/05/13 | 48,700 | 49,000 | 48,650 | 49,000 | 5,007 |
| 2019/05/10 | 48,600 | 48,750 | 48,450 | 48,650 | 5,318 |
| 2019/05/09 | 48,750 | 48,950 | 48,500 | 48,500 | 6,790 |
| 2019/05/08 | 49,000 | 49,150 | 48,550 | 48,750 | 6,541 |
| 2019/05/07 | 48,800 | 49,150 | 48,650 | 49,000 | 7,295 |
| 2019/04/26 | 49,000 | 49,250 | 48,900 | 48,950 | 9,168 |
| 2019/04/25 | 48,100 | 48,950 | 48,100 | 48,950 | 11,990 |
| 2019/04/24 | 48,600 | 48,600 | 48,100 | 48,200 | 15,774 |
| 2019/04/24 | 1 -> 4.00 分割 | ||||
| 2019/04/23 | 199,300 | 199,600 | 199,000 | 199,600 | 4,025 |
| 2019/04/22 | 199,200 | 199,400 | 198,800 | 198,900 | 2,904 |
| 2019/04/19 | 198,300 | 199,200 | 198,000 | 198,800 | 3,315 |
| 2019/04/18 | 197,500 | 198,000 | 197,300 | 197,600 | 2,400 |
| 2019/04/17 | 198,000 | 198,200 | 197,500 | 197,800 | 1,984 |
| 2019/04/16 | 197,700 | 197,900 | 197,000 | 197,800 | 2,240 |
| 2019/04/15 | 198,000 | 198,400 | 197,300 | 197,600 | 2,825 |
| 2019/04/12 | 197,900 | 198,000 | 196,600 | 197,800 | 2,447 |
| 2019/04/11 | 196,500 | 197,800 | 195,900 | 197,700 | 1,827 |
| 2019/04/10 | 198,000 | 198,000 | 196,600 | 196,600 | 2,278 |
| 2019/04/09 | 198,000 | 198,400 | 197,200 | 198,000 | 2,111 |
| 2019/04/08 | 199,100 | 199,100 | 198,100 | 198,400 | 1,727 |
| 2019/04/05 | 199,100 | 199,200 | 198,400 | 198,900 | 1,389 |
| 2019/04/04 | 199,400 | 199,800 | 198,800 | 199,100 | 1,377 |
| 2019/04/03 | 199,400 | 199,400 | 198,400 | 199,400 | 2,312 |
| 2019/04/02 | 199,400 | 199,900 | 196,600 | 199,300 | 2,983 |
| 2019/04/01 | 201,500 | 201,700 | 199,100 | 199,400 | 3,455 |
| 2019/03/29 | 201,700 | 203,200 | 201,400 | 201,500 | 2,573 |
| 2019/03/28 | 200,800 | 202,200 | 200,400 | 201,600 | 2,138 |
| 2019/03/27 | 199,000 | 201,300 | 198,900 | 200,600 | 2,189 |
| 2019/03/26 | 198,300 | 199,000 | 197,200 | 199,000 | 1,532 |
| 2019/03/25 | 198,400 | 199,500 | 197,400 | 197,600 | 1,844 |
| 2019/03/22 | 198,000 | 198,500 | 197,400 | 198,400 | 1,383 |
| 2019/03/20 | 196,700 | 197,900 | 196,200 | 197,900 | 2,527 |
| 2019/03/19 | 194,300 | 196,600 | 194,200 | 196,600 | 2,400 |
| 2019/03/18 | 193,000 | 194,400 | 192,900 | 193,600 | 1,739 |
| 2019/03/15 | 192,700 | 193,400 | 192,100 | 192,500 | 1,408 |
| 2019/03/14 | 191,300 | 192,700 | 191,000 | 192,700 | 2,226 |
| 2019/03/13 | 191,000 | 191,400 | 190,500 | 191,200 | 861 |
| 2019/03/12 | 190,100 | 191,200 | 190,100 | 191,000 | 880 |
| 2019/03/11 | 189,800 | 190,200 | 189,300 | 190,100 | 650 |
| 2019/03/08 | 189,800 | 190,400 | 189,300 | 189,300 | 1,870 |
| 2019/03/07 | 190,300 | 191,000 | 189,800 | 190,300 | 1,099 |
| 2019/03/06 | 190,200 | 190,500 | 189,100 | 189,900 | 1,337 |
| 2019/03/05 | 189,600 | 190,300 | 189,300 | 190,000 | 1,063 |
| 2019/03/04 | 190,400 | 190,400 | 189,400 | 189,600 | 1,292 |
| 2019/03/01 | 189,900 | 190,600 | 189,600 | 189,600 | 1,498 |
| 2019/02/28 | 191,600 | 191,600 | 189,900 | 189,900 | 2,269 |
| 2019/02/27 | 190,300 | 191,600 | 190,300 | 191,600 | 1,130 |
| 2019/02/26 | 188,800 | 190,700 | 188,700 | 190,300 | 1,556 |
| 2019/02/25 | 188,900 | 188,900 | 188,100 | 188,900 | 1,275 |
| 2019/02/22 | 187,100 | 188,500 | 187,000 | 188,000 | 1,377 |
| 2019/02/21 | 186,900 | 187,900 | 186,800 | 187,100 | 1,044 |
| 2019/02/20 | 186,300 | 186,800 | 185,500 | 186,400 | 1,451 |
| 2019/02/19 | 185,900 | 186,500 | 184,900 | 186,200 | 1,560 |
| 2019/02/18 | 186,600 | 186,600 | 184,900 | 185,200 | 2,107 |
| 2019/02/15 | 187,700 | 187,800 | 185,200 | 186,300 | 2,989 |
| 2019/02/14 | 188,100 | 188,500 | 187,700 | 188,200 | 1,544 |
| 2019/02/13 | 187,800 | 188,800 | 187,600 | 188,700 | 1,388 |
| 2019/02/12 | 190,800 | 190,900 | 187,700 | 188,200 | 2,534 |
| 2019/02/08 | 191,000 | 191,000 | 188,700 | 190,800 | 1,695 |
| 2019/02/07 | 190,800 | 191,800 | 190,200 | 191,100 | 1,446 |
| 2019/02/06 | 191,700 | 191,700 | 190,300 | 190,400 | 1,898 |
| 2019/02/05 | 192,300 | 192,400 | 191,300 | 191,300 | 1,130 |
| 2019/02/04 | 191,400 | 192,200 | 191,300 | 191,800 | 1,133 |
| 2019/02/01 | 191,200 | 192,600 | 191,100 | 191,500 | 2,404 |
| 2019/01/31 | 191,500 | 192,000 | 190,900 | 191,000 | 1,850 |
| 2019/01/30 | 192,400 | 192,700 | 191,200 | 191,400 | 1,951 |
| 2019/01/29 | 191,100 | 192,500 | 191,100 | 192,400 | 2,123 |
| 2019/01/28 | 191,400 | 191,700 | 190,900 | 191,600 | 1,711 |
| 2019/01/25 | 190,600 | 191,300 | 190,500 | 191,000 | 1,238 |
| 2019/01/24 | 190,600 | 191,200 | 190,300 | 190,600 | 2,297 |
| 2019/01/23 | 191,200 | 191,500 | 190,200 | 190,500 | 1,556 |
| 2019/01/22 | 189,800 | 191,500 | 189,600 | 191,400 | 1,735 |
| 2019/01/21 | 190,400 | 190,600 | 189,500 | 190,000 | 1,058 |
| 2019/01/18 | 189,200 | 190,500 | 189,100 | 190,200 | 1,880 |
| 2019/01/17 | 189,000 | 189,800 | 188,900 | 189,200 | 2,016 |
| 2019/01/16 | 188,400 | 189,400 | 188,400 | 189,000 | 1,420 |
| 2019/01/15 | 188,900 | 189,200 | 187,900 | 188,000 | 1,617 |
| 2019/01/11 | 189,100 | 189,800 | 188,200 | 189,100 | 1,634 |
| 2019/01/10 | 187,900 | 189,300 | 187,700 | 189,100 | 1,285 |
| 2019/01/09 | 189,300 | 189,600 | 187,200 | 188,400 | 2,329 |
| 2019/01/08 | 187,400 | 189,800 | 187,200 | 189,100 | 2,727 |
| 2019/01/07 | 186,800 | 188,600 | 186,600 | 186,800 | 2,109 |
| 2019/01/04 | 183,200 | 185,600 | 181,900 | 185,600 | 1,834 |