マイネット(3928)の株価時系列情報
マイネット(3928)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 | 1,774 | 1,825 | 1,750 | 1,768 | 191,000 |
| 2018/12/27 | 1,880 | 1,883 | 1,771 | 1,788 | 232,400 |
| 2018/12/26 | 1,901 | 1,949 | 1,774 | 1,779 | 294,500 |
| 2018/12/25 | 1,850 | 1,928 | 1,814 | 1,881 | 249,600 |
| 2018/12/21 | 2,070 | 2,076 | 1,900 | 1,950 | 269,300 |
| 2018/12/20 | 2,000 | 2,077 | 1,973 | 2,044 | 349,900 |
| 2018/12/19 | 1,980 | 2,007 | 1,950 | 2,004 | 158,000 |
| 2018/12/18 | 1,959 | 2,037 | 1,938 | 1,987 | 204,500 |
| 2018/12/17 | 1,917 | 1,982 | 1,881 | 1,978 | 184,400 |
| 2018/12/14 | 1,960 | 1,978 | 1,882 | 1,962 | 225,100 |
| 2018/12/13 | 1,842 | 1,949 | 1,802 | 1,946 | 319,900 |
| 2018/12/12 | 1,955 | 1,991 | 1,809 | 1,842 | 638,500 |
| 2018/12/11 | 2,049 | 2,132 | 1,918 | 1,955 | 687,800 |
| 2018/12/10 | 1,991 | 2,052 | 1,972 | 2,028 | 436,900 |
| 2018/12/07 | 1,879 | 2,017 | 1,879 | 2,009 | 553,600 |
| 2018/12/06 | 1,820 | 1,874 | 1,780 | 1,868 | 313,300 |
| 2018/12/05 | 1,693 | 1,838 | 1,684 | 1,828 | 347,700 |
| 2018/12/04 | 1,900 | 1,900 | 1,715 | 1,751 | 372,400 |
| 2018/12/03 | 1,864 | 1,912 | 1,854 | 1,901 | 231,000 |
| 2018/11/30 | 1,797 | 1,852 | 1,782 | 1,848 | 212,000 |
| 2018/11/29 | 1,800 | 1,825 | 1,766 | 1,800 | 234,500 |
| 2018/11/28 | 1,727 | 1,792 | 1,691 | 1,788 | 312,600 |
| 2018/11/27 | 1,700 | 1,727 | 1,657 | 1,683 | 215,800 |
| 2018/11/26 | 1,640 | 1,720 | 1,591 | 1,714 | 255,800 |
| 2018/11/22 | 1,549 | 1,648 | 1,549 | 1,642 | 375,900 |
| 2018/11/21 | 1,491 | 1,550 | 1,487 | 1,543 | 188,800 |
| 2018/11/20 | 1,482 | 1,521 | 1,456 | 1,502 | 147,500 |
| 2018/11/19 | 1,482 | 1,502 | 1,424 | 1,492 | 211,700 |
| 2018/11/16 | 1,470 | 1,524 | 1,421 | 1,501 | 470,700 |
| 2018/11/15 | 1,302 | 1,466 | 1,280 | 1,462 | 795,400 |
| 2018/11/14 | 1,333 | 1,373 | 1,250 | 1,298 | 856,900 |
| 2018/11/13 | 1,051 | 1,107 | 1,035 | 1,103 | 99,900 |
| 2018/11/12 | 1,088 | 1,123 | 1,081 | 1,111 | 52,100 |
| 2018/11/09 | 1,116 | 1,118 | 1,076 | 1,092 | 47,300 |
| 2018/11/08 | 1,117 | 1,145 | 1,114 | 1,124 | 45,600 |
| 2018/11/07 | 1,090 | 1,116 | 1,070 | 1,102 | 71,400 |
| 2018/11/06 | 1,106 | 1,133 | 1,103 | 1,120 | 27,200 |
| 2018/11/05 | 1,080 | 1,118 | 1,068 | 1,106 | 32,200 |
| 2018/11/02 | 1,066 | 1,111 | 1,066 | 1,088 | 30,000 |
| 2018/11/01 | 1,097 | 1,120 | 1,071 | 1,074 | 46,100 |
| 2018/10/31 | 1,086 | 1,111 | 1,083 | 1,108 | 30,200 |
| 2018/10/30 | 977 | 1,093 | 976 | 1,083 | 97,800 |
| 2018/10/29 | 1,042 | 1,056 | 978 | 984 | 92,400 |
| 2018/10/26 | 1,110 | 1,122 | 1,024 | 1,032 | 102,100 |
| 2018/10/25 | 1,100 | 1,117 | 1,078 | 1,084 | 76,600 |
| 2018/10/24 | 1,152 | 1,164 | 1,136 | 1,158 | 35,500 |
| 2018/10/23 | 1,167 | 1,168 | 1,130 | 1,142 | 29,600 |
| 2018/10/22 | 1,140 | 1,177 | 1,122 | 1,168 | 22,400 |
| 2018/10/19 | 1,140 | 1,153 | 1,120 | 1,147 | 22,800 |
| 2018/10/18 | 1,136 | 1,175 | 1,132 | 1,149 | 32,000 |
| 2018/10/17 | 1,142 | 1,164 | 1,137 | 1,146 | 15,900 |
| 2018/10/16 | 1,087 | 1,133 | 1,087 | 1,128 | 26,600 |
| 2018/10/15 | 1,135 | 1,147 | 1,101 | 1,102 | 29,300 |
| 2018/10/12 | 1,090 | 1,141 | 1,075 | 1,137 | 60,200 |
| 2018/10/11 | 1,117 | 1,158 | 1,093 | 1,108 | 98,100 |
| 2018/10/10 | 1,205 | 1,205 | 1,148 | 1,174 | 50,900 |
| 2018/10/09 | 1,237 | 1,237 | 1,198 | 1,205 | 43,700 |
| 2018/10/05 | 1,252 | 1,288 | 1,211 | 1,248 | 103,600 |
| 2018/10/04 | 1,236 | 1,260 | 1,193 | 1,253 | 83,100 |
| 2018/10/03 | 1,214 | 1,244 | 1,214 | 1,243 | 65,600 |
| 2018/10/02 | 1,247 | 1,253 | 1,220 | 1,222 | 43,400 |
| 2018/10/01 | 1,220 | 1,250 | 1,209 | 1,235 | 85,400 |
| 2018/09/28 | 1,179 | 1,219 | 1,150 | 1,209 | 69,400 |
| 2018/09/27 | 1,179 | 1,205 | 1,175 | 1,178 | 35,400 |
| 2018/09/26 | 1,182 | 1,208 | 1,179 | 1,191 | 45,800 |
| 2018/09/25 | 1,154 | 1,188 | 1,147 | 1,187 | 40,400 |
| 2018/09/21 | 1,175 | 1,185 | 1,146 | 1,152 | 60,500 |
| 2018/09/20 | 1,128 | 1,181 | 1,122 | 1,173 | 76,700 |
| 2018/09/19 | 1,114 | 1,137 | 1,110 | 1,124 | 49,600 |
| 2018/09/18 | 1,117 | 1,128 | 1,087 | 1,097 | 42,100 |
| 2018/09/14 | 1,125 | 1,127 | 1,084 | 1,114 | 44,100 |
| 2018/09/13 | 1,113 | 1,141 | 1,090 | 1,118 | 33,700 |
| 2018/09/12 | 1,108 | 1,124 | 1,073 | 1,113 | 54,200 |
| 2018/09/11 | 1,082 | 1,116 | 1,082 | 1,108 | 41,200 |
| 2018/09/10 | 1,038 | 1,080 | 1,030 | 1,079 | 35,100 |
| 2018/09/07 | 1,036 | 1,056 | 1,025 | 1,045 | 45,600 |
| 2018/09/06 | 1,071 | 1,073 | 1,041 | 1,047 | 43,200 |
| 2018/09/05 | 1,070 | 1,091 | 1,068 | 1,071 | 28,100 |
| 2018/09/04 | 1,055 | 1,088 | 1,055 | 1,075 | 35,400 |
| 2018/09/03 | 1,110 | 1,111 | 1,066 | 1,066 | 52,400 |
| 2018/08/31 | 1,131 | 1,143 | 1,118 | 1,118 | 56,400 |
| 2018/08/30 | 1,153 | 1,177 | 1,147 | 1,155 | 34,800 |
| 2018/08/29 | 1,100 | 1,198 | 1,096 | 1,149 | 163,400 |
| 2018/08/28 | 1,141 | 1,154 | 1,098 | 1,100 | 75,500 |
| 2018/08/27 | 1,114 | 1,133 | 1,108 | 1,133 | 64,500 |
| 2018/08/24 | 1,069 | 1,123 | 1,069 | 1,118 | 46,500 |
| 2018/08/23 | 1,065 | 1,092 | 1,065 | 1,066 | 40,300 |
| 2018/08/22 | 1,030 | 1,078 | 1,030 | 1,074 | 43,500 |
| 2018/08/21 | 1,055 | 1,056 | 1,006 | 1,040 | 51,800 |
| 2018/08/20 | 1,064 | 1,076 | 1,038 | 1,065 | 64,300 |
| 2018/08/17 | 1,043 | 1,090 | 1,036 | 1,074 | 82,600 |
| 2018/08/16 | 996 | 1,096 | 996 | 1,033 | 181,000 |
| 2018/08/15 | 1,075 | 1,077 | 995 | 1,018 | 186,600 |
| 2018/08/14 | 994 | 1,023 | 985 | 1,020 | 120,700 |
| 2018/08/13 | 995 | 1,004 | 962 | 975 | 111,500 |
| 2018/08/10 | 1,027 | 1,047 | 997 | 1,001 | 114,800 |
| 2018/08/09 | 1,061 | 1,087 | 1,038 | 1,043 | 94,700 |
| 2018/08/08 | 1,040 | 1,072 | 1,038 | 1,068 | 102,700 |
| 2018/08/07 | 1,106 | 1,126 | 1,047 | 1,050 | 102,400 |
| 2018/08/06 | 1,100 | 1,140 | 1,100 | 1,127 | 76,500 |
| 2018/08/03 | 1,182 | 1,186 | 1,118 | 1,118 | 86,300 |
| 2018/08/02 | 1,186 | 1,200 | 1,180 | 1,191 | 34,800 |
| 2018/08/01 | 1,188 | 1,193 | 1,174 | 1,191 | 34,200 |
| 2018/07/31 | 1,172 | 1,205 | 1,169 | 1,192 | 79,000 |
| 2018/07/30 | 1,228 | 1,228 | 1,190 | 1,190 | 104,600 |
| 2018/07/27 | 1,286 | 1,291 | 1,240 | 1,244 | 60,700 |
| 2018/07/26 | 1,304 | 1,310 | 1,280 | 1,293 | 54,700 |
| 2018/07/25 | 1,364 | 1,364 | 1,309 | 1,310 | 55,600 |
| 2018/07/24 | 1,336 | 1,369 | 1,336 | 1,364 | 63,300 |
| 2018/07/23 | 1,325 | 1,348 | 1,320 | 1,340 | 50,700 |
| 2018/07/20 | 1,330 | 1,366 | 1,330 | 1,339 | 52,900 |
| 2018/07/19 | 1,375 | 1,377 | 1,343 | 1,343 | 48,700 |
| 2018/07/18 | 1,386 | 1,403 | 1,370 | 1,377 | 64,000 |
| 2018/07/17 | 1,388 | 1,398 | 1,374 | 1,386 | 38,100 |
| 2018/07/13 | 1,360 | 1,394 | 1,360 | 1,368 | 32,200 |
| 2018/07/12 | 1,409 | 1,415 | 1,357 | 1,359 | 63,800 |
| 2018/07/11 | 1,396 | 1,412 | 1,362 | 1,392 | 58,400 |
| 2018/07/10 | 1,380 | 1,427 | 1,378 | 1,393 | 158,500 |
| 2018/07/09 | 1,296 | 1,362 | 1,291 | 1,357 | 142,700 |
| 2018/07/06 | 1,291 | 1,300 | 1,272 | 1,283 | 54,500 |
| 2018/07/05 | 1,283 | 1,309 | 1,269 | 1,285 | 136,200 |
| 2018/07/04 | 1,290 | 1,307 | 1,286 | 1,288 | 62,400 |
| 2018/07/03 | 1,305 | 1,325 | 1,286 | 1,290 | 76,200 |
| 2018/07/02 | 1,327 | 1,327 | 1,289 | 1,301 | 61,300 |
| 2018/06/29 | 1,311 | 1,345 | 1,311 | 1,330 | 48,600 |
| 2018/06/28 | 1,286 | 1,324 | 1,286 | 1,316 | 70,600 |
| 2018/06/27 | 1,272 | 1,312 | 1,272 | 1,297 | 60,100 |
| 2018/06/26 | 1,280 | 1,305 | 1,271 | 1,288 | 72,500 |
| 2018/06/25 | 1,358 | 1,364 | 1,291 | 1,291 | 108,700 |
| 2018/06/22 | 1,294 | 1,343 | 1,284 | 1,328 | 100,100 |
| 2018/06/21 | 1,320 | 1,390 | 1,300 | 1,300 | 146,000 |
| 2018/06/20 | 1,290 | 1,296 | 1,253 | 1,296 | 105,800 |
| 2018/06/19 | 1,290 | 1,294 | 1,240 | 1,265 | 166,600 |
| 2018/06/18 | 1,235 | 1,292 | 1,230 | 1,290 | 168,900 |
| 2018/06/15 | 1,255 | 1,263 | 1,220 | 1,235 | 115,600 |
| 2018/06/14 | 1,210 | 1,243 | 1,203 | 1,236 | 102,600 |
| 2018/06/13 | 1,200 | 1,218 | 1,181 | 1,191 | 83,800 |
| 2018/06/12 | 1,201 | 1,229 | 1,201 | 1,204 | 73,100 |
| 2018/06/11 | 1,230 | 1,230 | 1,196 | 1,196 | 51,400 |
| 2018/06/08 | 1,205 | 1,235 | 1,193 | 1,219 | 51,000 |
| 2018/06/07 | 1,218 | 1,240 | 1,210 | 1,211 | 64,100 |
| 2018/06/06 | 1,201 | 1,238 | 1,185 | 1,219 | 67,700 |
| 2018/06/05 | 1,226 | 1,242 | 1,195 | 1,201 | 76,200 |
| 2018/06/04 | 1,198 | 1,237 | 1,173 | 1,232 | 117,600 |
| 2018/06/01 | 1,150 | 1,208 | 1,150 | 1,177 | 149,400 |
| 2018/05/31 | 1,155 | 1,155 | 1,127 | 1,128 | 34,500 |
| 2018/05/30 | 1,125 | 1,150 | 1,121 | 1,134 | 61,100 |
| 2018/05/29 | 1,185 | 1,188 | 1,139 | 1,140 | 79,800 |
| 2018/05/28 | 1,162 | 1,195 | 1,153 | 1,187 | 79,900 |
| 2018/05/25 | 1,152 | 1,178 | 1,133 | 1,138 | 66,800 |
| 2018/05/24 | 1,189 | 1,194 | 1,158 | 1,159 | 50,900 |
| 2018/05/23 | 1,199 | 1,199 | 1,143 | 1,159 | 107,600 |
| 2018/05/22 | 1,206 | 1,224 | 1,171 | 1,178 | 69,800 |
| 2018/05/21 | 1,155 | 1,200 | 1,155 | 1,189 | 88,600 |
| 2018/05/18 | 1,152 | 1,185 | 1,141 | 1,155 | 99,500 |
| 2018/05/17 | 1,097 | 1,198 | 1,076 | 1,169 | 335,400 |
| 2018/05/16 | 1,099 | 1,099 | 1,040 | 1,067 | 251,700 |
| 2018/05/15 | 1,100 | 1,106 | 1,061 | 1,067 | 140,300 |
| 2018/05/14 | 1,041 | 1,090 | 1,040 | 1,085 | 569,100 |
| 2018/05/11 | 1,260 | 1,267 | 1,253 | 1,260 | 70,600 |
| 2018/05/10 | 1,293 | 1,308 | 1,253 | 1,253 | 117,800 |
| 2018/05/09 | 1,330 | 1,330 | 1,288 | 1,296 | 93,900 |
| 2018/05/08 | 1,317 | 1,332 | 1,298 | 1,320 | 166,400 |
| 2018/05/07 | 1,284 | 1,309 | 1,280 | 1,300 | 54,800 |
| 2018/05/02 | 1,258 | 1,293 | 1,258 | 1,288 | 62,800 |
| 2018/05/01 | 1,290 | 1,290 | 1,252 | 1,253 | 85,400 |
| 2018/04/27 | 1,312 | 1,317 | 1,268 | 1,270 | 106,200 |
| 2018/04/26 | 1,309 | 1,309 | 1,279 | 1,290 | 126,800 |
| 2018/04/25 | 1,289 | 1,319 | 1,270 | 1,285 | 128,700 |
| 2018/04/24 | 1,255 | 1,334 | 1,251 | 1,289 | 400,100 |
| 2018/04/23 | 1,221 | 1,244 | 1,221 | 1,230 | 111,500 |
| 2018/04/20 | 1,225 | 1,239 | 1,218 | 1,219 | 149,100 |
| 2018/04/19 | 1,243 | 1,247 | 1,223 | 1,224 | 69,800 |
| 2018/04/18 | 1,235 | 1,245 | 1,212 | 1,230 | 84,400 |
| 2018/04/17 | 1,240 | 1,272 | 1,220 | 1,230 | 96,100 |
| 2018/04/16 | 1,299 | 1,299 | 1,235 | 1,240 | 81,700 |
| 2018/04/13 | 1,294 | 1,302 | 1,280 | 1,290 | 56,600 |
| 2018/04/12 | 1,250 | 1,294 | 1,250 | 1,286 | 51,600 |
| 2018/04/11 | 1,287 | 1,292 | 1,259 | 1,266 | 61,400 |
| 2018/04/10 | 1,304 | 1,307 | 1,269 | 1,285 | 97,800 |
| 2018/04/09 | 1,295 | 1,320 | 1,284 | 1,308 | 72,200 |
| 2018/04/06 | 1,350 | 1,361 | 1,310 | 1,310 | 78,500 |
| 2018/04/05 | 1,346 | 1,367 | 1,316 | 1,359 | 91,300 |
| 2018/04/04 | 1,363 | 1,375 | 1,310 | 1,338 | 148,800 |
| 2018/04/03 | 1,329 | 1,455 | 1,321 | 1,343 | 785,700 |
| 2018/04/02 | 1,325 | 1,342 | 1,280 | 1,285 | 123,000 |
| 2018/03/30 | 1,313 | 1,324 | 1,273 | 1,278 | 118,700 |
| 2018/03/29 | 1,256 | 1,313 | 1,246 | 1,270 | 186,800 |
| 2018/03/28 | 1,227 | 1,261 | 1,200 | 1,235 | 217,800 |
| 2018/03/27 | 1,260 | 1,265 | 1,210 | 1,231 | 319,700 |
| 2018/03/26 | 1,279 | 1,295 | 1,235 | 1,290 | 135,200 |
| 2018/03/23 | 1,328 | 1,359 | 1,305 | 1,309 | 117,200 |
| 2018/03/22 | 1,385 | 1,402 | 1,378 | 1,381 | 64,100 |
| 2018/03/20 | 1,385 | 1,403 | 1,374 | 1,382 | 122,100 |
| 2018/03/19 | 1,475 | 1,475 | 1,392 | 1,415 | 78,200 |
| 2018/03/16 | 1,490 | 1,491 | 1,444 | 1,468 | 73,900 |
| 2018/03/15 | 1,458 | 1,476 | 1,421 | 1,471 | 88,100 |
| 2018/03/14 | 1,484 | 1,519 | 1,458 | 1,459 | 163,000 |
| 2018/03/13 | 1,405 | 1,569 | 1,404 | 1,525 | 451,600 |
| 2018/03/12 | 1,390 | 1,415 | 1,372 | 1,414 | 150,300 |
| 2018/03/09 | 1,400 | 1,428 | 1,349 | 1,369 | 259,200 |
| 2018/03/08 | 1,296 | 1,334 | 1,294 | 1,334 | 123,800 |
| 2018/03/07 | 1,345 | 1,350 | 1,268 | 1,289 | 275,000 |
| 2018/03/06 | 1,370 | 1,371 | 1,330 | 1,348 | 204,500 |
| 2018/03/05 | 1,534 | 1,534 | 1,337 | 1,375 | 340,000 |
| 2018/03/02 | 1,480 | 1,534 | 1,466 | 1,529 | 163,900 |
| 2018/03/01 | 1,455 | 1,512 | 1,442 | 1,499 | 203,200 |
| 2018/02/28 | 1,430 | 1,464 | 1,430 | 1,455 | 69,700 |
| 2018/02/27 | 1,490 | 1,505 | 1,440 | 1,444 | 97,700 |
| 2018/02/26 | 1,501 | 1,520 | 1,461 | 1,481 | 132,600 |
| 2018/02/23 | 1,513 | 1,518 | 1,472 | 1,494 | 301,800 |
| 2018/02/22 | 1,495 | 1,496 | 1,433 | 1,460 | 188,100 |
| 2018/02/21 | 1,400 | 1,458 | 1,396 | 1,458 | 200,100 |
| 2018/02/20 | 1,370 | 1,405 | 1,365 | 1,396 | 162,100 |
| 2018/02/19 | 1,357 | 1,380 | 1,342 | 1,357 | 208,900 |
| 2018/02/16 | 1,347 | 1,382 | 1,320 | 1,334 | 270,900 |
| 2018/02/15 | 1,357 | 1,378 | 1,281 | 1,349 | 326,600 |
| 2018/02/14 | 1,428 | 1,441 | 1,356 | 1,387 | 132,200 |
| 2018/02/13 | 1,427 | 1,487 | 1,417 | 1,428 | 183,600 |
| 2018/02/09 | 1,354 | 1,434 | 1,354 | 1,427 | 208,600 |
| 2018/02/08 | 1,472 | 1,519 | 1,452 | 1,498 | 138,100 |
| 2018/02/07 | 1,595 | 1,595 | 1,446 | 1,450 | 241,000 |
| 2018/02/06 | 1,575 | 1,587 | 1,439 | 1,485 | 336,200 |
| 2018/02/05 | 1,677 | 1,702 | 1,664 | 1,688 | 177,200 |
| 2018/02/02 | 1,754 | 1,767 | 1,722 | 1,722 | 112,000 |
| 2018/02/01 | 1,784 | 1,802 | 1,750 | 1,750 | 156,300 |
| 2018/01/31 | 1,810 | 1,836 | 1,768 | 1,784 | 176,400 |
| 2018/01/30 | 1,819 | 1,850 | 1,736 | 1,810 | 653,000 |
| 2018/01/29 | 1,836 | 1,865 | 1,821 | 1,821 | 217,100 |
| 2018/01/26 | 1,869 | 1,870 | 1,801 | 1,817 | 323,400 |
| 2018/01/25 | 1,879 | 1,926 | 1,849 | 1,871 | 936,500 |
| 2018/01/24 | 1,847 | 1,899 | 1,822 | 1,856 | 593,800 |
| 2018/01/23 | 1,840 | 1,855 | 1,802 | 1,843 | 295,900 |
| 2018/01/22 | 1,796 | 1,848 | 1,752 | 1,822 | 442,800 |
| 2018/01/19 | 1,684 | 1,776 | 1,663 | 1,776 | 360,800 |
| 2018/01/18 | 1,697 | 1,716 | 1,680 | 1,681 | 133,100 |
| 2018/01/17 | 1,700 | 1,707 | 1,677 | 1,687 | 152,100 |
| 2018/01/16 | 1,741 | 1,745 | 1,706 | 1,708 | 115,900 |
| 2018/01/15 | 1,760 | 1,760 | 1,713 | 1,745 | 127,200 |
| 2018/01/12 | 1,743 | 1,766 | 1,743 | 1,749 | 132,100 |
| 2018/01/11 | 1,743 | 1,775 | 1,731 | 1,749 | 108,400 |
| 2018/01/10 | 1,727 | 1,762 | 1,712 | 1,759 | 111,400 |
| 2018/01/09 | 1,694 | 1,744 | 1,692 | 1,730 | 124,100 |
| 2018/01/05 | 1,690 | 1,693 | 1,673 | 1,687 | 109,700 |
| 2018/01/04 | 1,708 | 1,710 | 1,670 | 1,682 | 118,800 |