ミライアル(4238)の株価時系列情報
ミライアル(4238)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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,575 | 1,590 | 1,571 | 1,574 | 39,200 |
| 2013/12/27 | 1,565 | 1,579 | 1,557 | 1,575 | 20,000 |
| 2013/12/26 | 1,506 | 1,555 | 1,506 | 1,552 | 18,600 |
| 2013/12/25 | 1,525 | 1,531 | 1,503 | 1,506 | 24,800 |
| 2013/12/24 | 1,528 | 1,544 | 1,522 | 1,525 | 29,900 |
| 2013/12/20 | 1,547 | 1,552 | 1,521 | 1,524 | 31,700 |
| 2013/12/19 | 1,599 | 1,599 | 1,541 | 1,547 | 58,100 |
| 2013/12/18 | 1,600 | 1,600 | 1,580 | 1,600 | 41,000 |
| 2013/12/17 | 1,603 | 1,608 | 1,592 | 1,598 | 25,000 |
| 2013/12/16 | 1,593 | 1,609 | 1,591 | 1,603 | 40,600 |
| 2013/12/13 | 1,618 | 1,618 | 1,599 | 1,610 | 44,900 |
| 2013/12/12 | 1,585 | 1,605 | 1,568 | 1,602 | 32,500 |
| 2013/12/11 | 1,587 | 1,600 | 1,586 | 1,586 | 17,500 |
| 2013/12/10 | 1,620 | 1,622 | 1,592 | 1,601 | 63,800 |
| 2013/12/09 | 1,630 | 1,635 | 1,611 | 1,628 | 22,100 |
| 2013/12/06 | 1,622 | 1,629 | 1,618 | 1,625 | 15,300 |
| 2013/12/05 | 1,630 | 1,630 | 1,615 | 1,620 | 14,800 |
| 2013/12/04 | 1,659 | 1,659 | 1,630 | 1,635 | 25,500 |
| 2013/12/03 | 1,621 | 1,670 | 1,620 | 1,654 | 75,400 |
| 2013/12/02 | 1,599 | 1,623 | 1,596 | 1,618 | 50,000 |
| 2013/11/29 | 1,590 | 1,599 | 1,583 | 1,594 | 18,900 |
| 2013/11/28 | 1,605 | 1,605 | 1,590 | 1,593 | 15,500 |
| 2013/11/27 | 1,590 | 1,604 | 1,589 | 1,596 | 58,400 |
| 2013/11/26 | 1,570 | 1,580 | 1,566 | 1,574 | 24,400 |
| 2013/11/25 | 1,573 | 1,585 | 1,563 | 1,576 | 29,000 |
| 2013/11/22 | 1,570 | 1,579 | 1,567 | 1,574 | 20,700 |
| 2013/11/21 | 1,573 | 1,585 | 1,567 | 1,575 | 20,200 |
| 2013/11/20 | 1,569 | 1,577 | 1,562 | 1,574 | 13,900 |
| 2013/11/19 | 1,580 | 1,593 | 1,561 | 1,571 | 27,200 |
| 2013/11/18 | 1,565 | 1,574 | 1,561 | 1,571 | 14,000 |
| 2013/11/15 | 1,560 | 1,574 | 1,541 | 1,561 | 18,700 |
| 2013/11/14 | 1,529 | 1,564 | 1,529 | 1,558 | 12,300 |
| 2013/11/13 | 1,535 | 1,535 | 1,525 | 1,529 | 11,000 |
| 2013/11/12 | 1,538 | 1,557 | 1,538 | 1,542 | 11,000 |
| 2013/11/11 | 1,550 | 1,571 | 1,537 | 1,537 | 9,400 |
| 2013/11/08 | 1,550 | 1,563 | 1,549 | 1,549 | 7,600 |
| 2013/11/07 | 1,574 | 1,582 | 1,556 | 1,556 | 8,400 |
| 2013/11/06 | 1,540 | 1,583 | 1,533 | 1,574 | 30,100 |
| 2013/11/05 | 1,545 | 1,549 | 1,526 | 1,539 | 18,900 |
| 2013/11/01 | 1,581 | 1,581 | 1,548 | 1,548 | 24,600 |
| 2013/10/31 | 1,594 | 1,598 | 1,572 | 1,594 | 26,900 |
| 2013/10/30 | 1,592 | 1,592 | 1,570 | 1,586 | 18,000 |
| 2013/10/29 | 1,557 | 1,597 | 1,548 | 1,592 | 48,900 |
| 2013/10/28 | 1,550 | 1,575 | 1,548 | 1,557 | 21,500 |
| 2013/10/25 | 1,577 | 1,580 | 1,561 | 1,563 | 18,900 |
| 2013/10/24 | 1,550 | 1,579 | 1,550 | 1,574 | 20,600 |
| 2013/10/23 | 1,541 | 1,583 | 1,541 | 1,554 | 27,800 |
| 2013/10/22 | 1,538 | 1,555 | 1,535 | 1,539 | 44,200 |
| 2013/10/21 | 1,518 | 1,570 | 1,518 | 1,543 | 63,800 |
| 2013/10/18 | 1,527 | 1,539 | 1,515 | 1,517 | 27,500 |
| 2013/10/17 | 1,550 | 1,590 | 1,533 | 1,539 | 26,400 |
| 2013/10/16 | 1,526 | 1,537 | 1,517 | 1,520 | 16,100 |
| 2013/10/15 | 1,538 | 1,538 | 1,523 | 1,525 | 18,400 |
| 2013/10/11 | 1,543 | 1,545 | 1,536 | 1,545 | 18,000 |
| 2013/10/10 | 1,512 | 1,549 | 1,512 | 1,543 | 15,600 |
| 2013/10/09 | 1,489 | 1,525 | 1,485 | 1,524 | 16,000 |
| 2013/10/08 | 1,503 | 1,510 | 1,483 | 1,506 | 23,400 |
| 2013/10/07 | 1,590 | 1,593 | 1,494 | 1,523 | 50,700 |
| 2013/10/04 | 1,550 | 1,600 | 1,547 | 1,594 | 38,600 |
| 2013/10/03 | 1,559 | 1,569 | 1,553 | 1,557 | 9,100 |
| 2013/10/02 | 1,582 | 1,586 | 1,556 | 1,561 | 28,600 |
| 2013/10/01 | 1,585 | 1,601 | 1,582 | 1,582 | 30,300 |
| 2013/09/30 | 1,594 | 1,615 | 1,581 | 1,594 | 28,800 |
| 2013/09/27 | 1,580 | 1,604 | 1,580 | 1,604 | 20,600 |
| 2013/09/26 | 1,592 | 1,603 | 1,575 | 1,603 | 13,800 |
| 2013/09/25 | 1,609 | 1,619 | 1,581 | 1,601 | 39,000 |
| 2013/09/24 | 1,601 | 1,604 | 1,570 | 1,580 | 38,200 |
| 2013/09/20 | 1,630 | 1,630 | 1,612 | 1,618 | 35,700 |
| 2013/09/19 | 1,616 | 1,630 | 1,599 | 1,630 | 33,400 |
| 2013/09/18 | 1,622 | 1,631 | 1,619 | 1,630 | 33,300 |
| 2013/09/17 | 1,598 | 1,625 | 1,598 | 1,621 | 44,400 |
| 2013/09/13 | 1,568 | 1,598 | 1,564 | 1,598 | 36,800 |
| 2013/09/12 | 1,574 | 1,579 | 1,557 | 1,576 | 31,400 |
| 2013/09/11 | 1,578 | 1,578 | 1,540 | 1,571 | 77,700 |
| 2013/09/10 | 1,562 | 1,580 | 1,550 | 1,578 | 93,100 |
| 2013/09/09 | 1,555 | 1,555 | 1,504 | 1,540 | 32,600 |
| 2013/09/06 | 1,541 | 1,541 | 1,521 | 1,540 | 19,500 |
| 2013/09/05 | 1,526 | 1,546 | 1,521 | 1,541 | 27,800 |
| 2013/09/04 | 1,530 | 1,547 | 1,519 | 1,526 | 35,600 |
| 2013/09/03 | 1,498 | 1,525 | 1,498 | 1,525 | 50,700 |
| 2013/09/02 | 1,473 | 1,498 | 1,463 | 1,491 | 60,200 |
| 2013/08/30 | 1,445 | 1,445 | 1,400 | 1,443 | 85,000 |
| 2013/08/29 | 1,460 | 1,470 | 1,459 | 1,460 | 7,600 |
| 2013/08/28 | 1,490 | 1,490 | 1,452 | 1,455 | 21,400 |
| 2013/08/27 | 1,493 | 1,495 | 1,488 | 1,491 | 10,700 |
| 2013/08/26 | 1,500 | 1,502 | 1,488 | 1,488 | 21,000 |
| 2013/08/23 | 1,492 | 1,503 | 1,488 | 1,502 | 19,900 |
| 2013/08/22 | 1,496 | 1,496 | 1,489 | 1,491 | 19,400 |
| 2013/08/21 | 1,501 | 1,506 | 1,492 | 1,496 | 13,100 |
| 2013/08/20 | 1,505 | 1,509 | 1,500 | 1,501 | 24,000 |
| 2013/08/19 | 1,515 | 1,515 | 1,503 | 1,504 | 10,700 |
| 2013/08/16 | 1,520 | 1,520 | 1,505 | 1,505 | 34,800 |
| 2013/08/15 | 1,550 | 1,550 | 1,521 | 1,530 | 25,600 |
| 2013/08/14 | 1,541 | 1,553 | 1,530 | 1,548 | 32,500 |
| 2013/08/13 | 1,500 | 1,545 | 1,500 | 1,545 | 32,000 |
| 2013/08/12 | 1,511 | 1,511 | 1,499 | 1,499 | 27,300 |
| 2013/08/09 | 1,515 | 1,520 | 1,507 | 1,511 | 19,800 |
| 2013/08/08 | 1,521 | 1,529 | 1,510 | 1,510 | 39,600 |
| 2013/08/07 | 1,531 | 1,564 | 1,525 | 1,527 | 26,900 |
| 2013/08/06 | 1,527 | 1,533 | 1,515 | 1,525 | 25,000 |
| 2013/08/05 | 1,520 | 1,548 | 1,520 | 1,527 | 15,900 |
| 2013/08/02 | 1,510 | 1,544 | 1,510 | 1,544 | 41,900 |
| 2013/08/01 | 1,511 | 1,511 | 1,501 | 1,507 | 35,500 |
| 2013/07/31 | 1,543 | 1,547 | 1,510 | 1,510 | 38,600 |
| 2013/07/30 | 1,516 | 1,547 | 1,516 | 1,534 | 34,400 |
| 2013/07/29 | 1,543 | 1,543 | 1,510 | 1,515 | 57,700 |
| 2013/07/26 | 1,607 | 1,618 | 1,601 | 1,606 | 42,200 |
| 2013/07/25 | 1,640 | 1,644 | 1,603 | 1,611 | 45,900 |
| 2013/07/24 | 1,622 | 1,636 | 1,620 | 1,635 | 39,900 |
| 2013/07/23 | 1,612 | 1,620 | 1,604 | 1,615 | 41,400 |
| 2013/07/22 | 1,613 | 1,625 | 1,600 | 1,612 | 27,000 |
| 2013/07/19 | 1,620 | 1,629 | 1,602 | 1,613 | 45,400 |
| 2013/07/18 | 1,602 | 1,627 | 1,601 | 1,619 | 35,800 |
| 2013/07/17 | 1,596 | 1,605 | 1,590 | 1,600 | 22,300 |
| 2013/07/16 | 1,599 | 1,603 | 1,589 | 1,597 | 39,000 |
| 2013/07/12 | 1,604 | 1,611 | 1,578 | 1,579 | 61,800 |
| 2013/07/11 | 1,620 | 1,621 | 1,596 | 1,604 | 49,000 |
| 2013/07/10 | 1,667 | 1,668 | 1,610 | 1,620 | 81,900 |
| 2013/07/09 | 1,631 | 1,690 | 1,631 | 1,679 | 60,100 |
| 2013/07/08 | 1,640 | 1,648 | 1,627 | 1,627 | 43,200 |
| 2013/07/05 | 1,618 | 1,627 | 1,614 | 1,627 | 23,800 |
| 2013/07/04 | 1,628 | 1,628 | 1,610 | 1,618 | 20,700 |
| 2013/07/03 | 1,622 | 1,627 | 1,600 | 1,620 | 42,500 |
| 2013/07/02 | 1,596 | 1,621 | 1,595 | 1,621 | 44,500 |
| 2013/07/01 | 1,560 | 1,604 | 1,557 | 1,596 | 60,800 |
| 2013/06/28 | 1,520 | 1,567 | 1,511 | 1,556 | 172,900 |
| 2013/06/27 | 1,550 | 1,581 | 1,515 | 1,571 | 46,300 |
| 2013/06/26 | 1,575 | 1,604 | 1,520 | 1,529 | 24,700 |
| 2013/06/25 | 1,620 | 1,625 | 1,532 | 1,565 | 61,700 |
| 2013/06/24 | 1,692 | 1,696 | 1,606 | 1,635 | 43,800 |
| 2013/06/21 | 1,780 | 1,821 | 1,676 | 1,676 | 168,300 |
| 2013/06/20 | 1,780 | 1,785 | 1,708 | 1,780 | 96,800 |
| 2013/06/19 | 1,780 | 1,795 | 1,752 | 1,780 | 65,400 |
| 2013/06/18 | 1,780 | 1,785 | 1,745 | 1,745 | 85,000 |
| 2013/06/17 | 1,780 | 1,848 | 1,773 | 1,787 | 37,000 |
| 2013/06/14 | 1,780 | 1,877 | 1,777 | 1,784 | 76,600 |
| 2013/06/13 | 1,796 | 1,810 | 1,774 | 1,789 | 49,700 |
| 2013/06/12 | 1,780 | 1,792 | 1,775 | 1,789 | 27,700 |
| 2013/06/11 | 1,780 | 1,785 | 1,761 | 1,780 | 67,000 |
| 2013/06/10 | 1,778 | 1,811 | 1,758 | 1,779 | 28,800 |
| 2013/06/07 | 1,870 | 1,870 | 1,743 | 1,818 | 30,500 |
| 2013/06/06 | 1,901 | 1,942 | 1,742 | 1,742 | 31,500 |
| 2013/06/05 | 1,978 | 2,000 | 1,926 | 1,935 | 18,100 |
| 2013/06/04 | 1,918 | 1,981 | 1,901 | 1,979 | 13,900 |
| 2013/06/03 | 1,951 | 1,972 | 1,918 | 1,918 | 12,700 |
| 2013/05/31 | 2,049 | 2,049 | 1,981 | 2,001 | 11,500 |
| 2013/05/30 | 1,999 | 2,030 | 1,971 | 1,978 | 13,300 |
| 2013/05/29 | 2,000 | 2,050 | 2,000 | 2,034 | 26,400 |
| 2013/05/28 | 1,924 | 2,000 | 1,924 | 1,987 | 9,500 |
| 2013/05/27 | 1,960 | 1,970 | 1,904 | 1,924 | 14,800 |
| 2013/05/24 | 2,024 | 2,049 | 1,903 | 1,960 | 56,200 |
| 2013/05/23 | 2,234 | 2,254 | 2,048 | 2,052 | 28,800 |
| 2013/05/22 | 2,287 | 2,287 | 2,216 | 2,234 | 16,300 |
| 2013/05/21 | 2,299 | 2,299 | 2,210 | 2,237 | 18,600 |
| 2013/05/20 | 2,292 | 2,344 | 2,253 | 2,269 | 12,600 |
| 2013/05/17 | 2,180 | 2,272 | 2,170 | 2,242 | 8,400 |
| 2013/05/16 | 2,271 | 2,340 | 2,112 | 2,169 | 39,600 |
| 2013/05/15 | 2,331 | 2,381 | 2,215 | 2,270 | 46,100 |
| 2013/05/14 | 2,233 | 2,400 | 2,233 | 2,381 | 41,300 |
| 2013/05/13 | 2,300 | 2,300 | 2,161 | 2,183 | 19,600 |
| 2013/05/10 | 2,172 | 2,189 | 2,132 | 2,157 | 33,300 |
| 2013/05/09 | 2,104 | 2,173 | 2,104 | 2,147 | 20,500 |
| 2013/05/08 | 2,232 | 2,232 | 2,050 | 2,105 | 36,000 |
| 2013/05/07 | 2,067 | 2,144 | 2,060 | 2,132 | 30,500 |
| 2013/05/02 | 2,010 | 2,060 | 2,010 | 2,038 | 24,300 |
| 2013/05/01 | 2,038 | 2,057 | 2,006 | 2,040 | 27,800 |
| 2013/04/30 | 2,040 | 2,048 | 2,010 | 2,016 | 35,500 |
| 2013/04/26 | 2,007 | 2,050 | 2,006 | 2,044 | 44,400 |
| 2013/04/25 | 2,011 | 2,021 | 1,986 | 2,007 | 30,900 |
| 2013/04/24 | 2,012 | 2,023 | 1,999 | 2,022 | 29,600 |
| 2013/04/23 | 2,015 | 2,015 | 1,989 | 1,999 | 44,200 |
| 2013/04/22 | 2,020 | 2,043 | 1,978 | 1,992 | 44,400 |
| 2013/04/19 | 1,950 | 2,045 | 1,944 | 2,000 | 71,700 |
| 2013/04/18 | 1,905 | 1,946 | 1,889 | 1,918 | 22,600 |
| 2013/04/17 | 1,898 | 1,949 | 1,898 | 1,905 | 36,200 |
| 2013/04/16 | 1,886 | 1,905 | 1,856 | 1,897 | 40,000 |
| 2013/04/15 | 1,851 | 1,898 | 1,851 | 1,897 | 51,200 |
| 2013/04/12 | 1,805 | 1,873 | 1,805 | 1,859 | 44,300 |
| 2013/04/11 | 1,812 | 1,830 | 1,806 | 1,827 | 32,500 |
| 2013/04/10 | 1,800 | 1,808 | 1,796 | 1,800 | 28,500 |
| 2013/04/09 | 1,810 | 1,810 | 1,782 | 1,796 | 39,500 |
| 2013/04/08 | 1,800 | 1,820 | 1,775 | 1,806 | 36,400 |
| 2013/04/05 | 1,750 | 1,808 | 1,749 | 1,805 | 106,200 |
| 2013/04/04 | 1,712 | 1,730 | 1,695 | 1,727 | 29,900 |
| 2013/04/03 | 1,655 | 1,730 | 1,655 | 1,730 | 25,600 |
| 2013/04/02 | 1,692 | 1,710 | 1,613 | 1,685 | 34,800 |
| 2013/04/01 | 1,700 | 1,730 | 1,696 | 1,697 | 34,400 |
| 2013/03/29 | 1,680 | 1,705 | 1,680 | 1,694 | 20,700 |
| 2013/03/28 | 1,679 | 1,685 | 1,674 | 1,678 | 25,500 |
| 2013/03/27 | 1,682 | 1,682 | 1,650 | 1,679 | 14,200 |
| 2013/03/26 | 1,640 | 1,681 | 1,638 | 1,670 | 36,800 |
| 2013/03/25 | 1,640 | 1,650 | 1,636 | 1,637 | 23,400 |
| 2013/03/22 | 1,630 | 1,636 | 1,628 | 1,631 | 13,200 |
| 2013/03/21 | 1,631 | 1,634 | 1,625 | 1,625 | 32,400 |
| 2013/03/19 | 1,620 | 1,635 | 1,617 | 1,619 | 22,700 |
| 2013/03/18 | 1,620 | 1,633 | 1,617 | 1,617 | 35,900 |
| 2013/03/15 | 1,610 | 1,750 | 1,592 | 1,618 | 158,100 |
| 2013/03/14 | 1,546 | 1,554 | 1,528 | 1,554 | 61,700 |
| 2013/03/13 | 1,580 | 1,580 | 1,545 | 1,545 | 84,000 |
| 2013/03/12 | 1,670 | 1,684 | 1,583 | 1,592 | 126,600 |
| 2013/03/11 | 1,660 | 1,730 | 1,653 | 1,670 | 122,500 |
| 2013/03/08 | 1,800 | 1,820 | 1,799 | 1,820 | 38,500 |
| 2013/03/07 | 1,778 | 1,803 | 1,775 | 1,797 | 43,000 |
| 2013/03/06 | 1,745 | 1,774 | 1,745 | 1,771 | 32,200 |
| 2013/03/05 | 1,754 | 1,763 | 1,711 | 1,717 | 18,400 |
| 2013/03/04 | 1,770 | 1,770 | 1,757 | 1,763 | 9,600 |
| 2013/03/01 | 1,752 | 1,760 | 1,743 | 1,756 | 8,300 |
| 2013/02/28 | 1,741 | 1,756 | 1,735 | 1,752 | 11,500 |
| 2013/02/27 | 1,765 | 1,765 | 1,724 | 1,741 | 9,200 |
| 2013/02/26 | 1,728 | 1,768 | 1,722 | 1,765 | 17,200 |
| 2013/02/25 | 1,730 | 1,740 | 1,716 | 1,724 | 9,100 |
| 2013/02/22 | 1,745 | 1,745 | 1,720 | 1,731 | 9,000 |
| 2013/02/21 | 1,750 | 1,773 | 1,736 | 1,747 | 26,700 |
| 2013/02/20 | 1,775 | 1,785 | 1,740 | 1,764 | 38,700 |
| 2013/02/19 | 1,736 | 1,746 | 1,728 | 1,739 | 17,000 |
| 2013/02/18 | 1,661 | 1,727 | 1,646 | 1,723 | 15,700 |
| 2013/02/15 | 1,714 | 1,715 | 1,666 | 1,674 | 21,500 |
| 2013/02/14 | 1,722 | 1,733 | 1,704 | 1,715 | 10,800 |
| 2013/02/13 | 1,775 | 1,798 | 1,701 | 1,719 | 20,700 |
| 2013/02/12 | 1,809 | 1,809 | 1,771 | 1,775 | 16,100 |
| 2013/02/08 | 1,781 | 1,804 | 1,776 | 1,804 | 24,800 |
| 2013/02/07 | 1,788 | 1,800 | 1,776 | 1,800 | 36,300 |
| 2013/02/06 | 1,717 | 1,783 | 1,717 | 1,773 | 30,700 |
| 2013/02/05 | 1,725 | 1,735 | 1,706 | 1,718 | 33,800 |
| 2013/02/04 | 1,753 | 1,776 | 1,720 | 1,724 | 28,800 |
| 2013/02/01 | 1,789 | 1,789 | 1,758 | 1,764 | 24,200 |
| 2013/01/31 | 1,803 | 1,808 | 1,771 | 1,788 | 27,900 |
| 2013/01/30 | 1,790 | 1,810 | 1,781 | 1,797 | 17,600 |
| 2013/01/29 | 1,800 | 1,809 | 1,755 | 1,792 | 51,300 |
| 2013/01/28 | 1,879 | 1,889 | 1,862 | 1,883 | 36,600 |
| 2013/01/25 | 1,836 | 1,869 | 1,835 | 1,852 | 31,300 |
| 2013/01/24 | 1,820 | 1,846 | 1,820 | 1,836 | 26,000 |
| 2013/01/23 | 1,876 | 1,876 | 1,832 | 1,842 | 37,200 |
| 2013/01/22 | 1,861 | 1,880 | 1,826 | 1,878 | 56,100 |
| 2013/01/21 | 1,861 | 1,890 | 1,843 | 1,858 | 68,600 |
| 2013/01/18 | 1,767 | 1,850 | 1,751 | 1,833 | 74,900 |
| 2013/01/17 | 1,760 | 1,768 | 1,744 | 1,756 | 22,700 |
| 2013/01/16 | 1,742 | 1,763 | 1,741 | 1,758 | 34,700 |
| 2013/01/15 | 1,764 | 1,770 | 1,740 | 1,751 | 53,700 |
| 2013/01/11 | 1,768 | 1,769 | 1,752 | 1,760 | 30,800 |
| 2013/01/10 | 1,750 | 1,768 | 1,745 | 1,768 | 27,500 |
| 2013/01/09 | 1,735 | 1,742 | 1,727 | 1,739 | 22,000 |
| 2013/01/08 | 1,721 | 1,743 | 1,720 | 1,739 | 24,200 |
| 2013/01/07 | 1,681 | 1,738 | 1,681 | 1,715 | 41,200 |
| 2013/01/04 | 1,641 | 1,685 | 1,641 | 1,678 | 70,800 |