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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,706 | 1,724 | 1,696 | 1,696 | 26,700 |
| 2014/12/29 | 1,746 | 1,746 | 1,710 | 1,721 | 11,200 |
| 2014/12/26 | 1,700 | 1,761 | 1,700 | 1,746 | 7,900 |
| 2014/12/25 | 1,707 | 1,718 | 1,698 | 1,698 | 13,700 |
| 2014/12/24 | 1,750 | 1,750 | 1,716 | 1,733 | 8,800 |
| 2014/12/22 | 1,755 | 1,761 | 1,687 | 1,730 | 27,700 |
| 2014/12/19 | 1,768 | 1,778 | 1,727 | 1,765 | 10,600 |
| 2014/12/18 | 1,750 | 1,751 | 1,689 | 1,695 | 8,900 |
| 2014/12/17 | 1,688 | 1,755 | 1,686 | 1,713 | 12,100 |
| 2014/12/16 | 1,741 | 1,773 | 1,700 | 1,700 | 15,100 |
| 2014/12/15 | 1,702 | 1,821 | 1,702 | 1,782 | 13,900 |
| 2014/12/12 | 1,753 | 1,770 | 1,731 | 1,732 | 14,400 |
| 2014/12/11 | 1,745 | 1,770 | 1,745 | 1,753 | 11,600 |
| 2014/12/10 | 1,802 | 1,835 | 1,769 | 1,789 | 18,000 |
| 2014/12/09 | 1,880 | 1,899 | 1,829 | 1,842 | 57,400 |
| 2014/12/08 | 1,812 | 1,876 | 1,812 | 1,874 | 48,200 |
| 2014/12/05 | 1,774 | 1,798 | 1,766 | 1,797 | 8,700 |
| 2014/12/04 | 1,766 | 1,788 | 1,760 | 1,788 | 6,900 |
| 2014/12/03 | 1,768 | 1,791 | 1,764 | 1,778 | 8,800 |
| 2014/12/02 | 1,775 | 1,777 | 1,758 | 1,777 | 16,500 |
| 2014/12/01 | 1,745 | 1,777 | 1,735 | 1,774 | 18,500 |
| 2014/11/28 | 1,708 | 1,745 | 1,683 | 1,743 | 18,400 |
| 2014/11/27 | 1,729 | 1,729 | 1,676 | 1,695 | 10,200 |
| 2014/11/26 | 1,732 | 1,732 | 1,706 | 1,720 | 5,000 |
| 2014/11/25 | 1,730 | 1,739 | 1,702 | 1,737 | 4,800 |
| 2014/11/21 | 1,760 | 1,760 | 1,712 | 1,734 | 14,000 |
| 2014/11/20 | 1,765 | 1,765 | 1,735 | 1,740 | 3,500 |
| 2014/11/19 | 1,763 | 1,763 | 1,734 | 1,734 | 3,600 |
| 2014/11/18 | 1,717 | 1,767 | 1,717 | 1,764 | 6,700 |
| 2014/11/17 | 1,746 | 1,750 | 1,717 | 1,717 | 5,200 |
| 2014/11/14 | 1,755 | 1,767 | 1,747 | 1,765 | 7,000 |
| 2014/11/13 | 1,718 | 1,756 | 1,718 | 1,751 | 10,900 |
| 2014/11/12 | 1,753 | 1,773 | 1,700 | 1,743 | 12,600 |
| 2014/11/11 | 1,703 | 1,755 | 1,703 | 1,744 | 35,200 |
| 2014/11/10 | 1,721 | 1,734 | 1,659 | 1,706 | 6,900 |
| 2014/11/07 | 1,710 | 1,725 | 1,705 | 1,723 | 4,200 |
| 2014/11/06 | 1,750 | 1,750 | 1,702 | 1,709 | 9,600 |
| 2014/11/05 | 1,708 | 1,746 | 1,691 | 1,746 | 14,600 |
| 2014/11/04 | 1,760 | 1,760 | 1,700 | 1,731 | 24,300 |
| 2014/10/31 | 1,700 | 1,748 | 1,634 | 1,722 | 34,400 |
| 2014/10/30 | 1,601 | 1,667 | 1,599 | 1,667 | 38,100 |
| 2014/10/29 | 1,588 | 1,597 | 1,562 | 1,585 | 10,200 |
| 2014/10/28 | 1,559 | 1,609 | 1,559 | 1,575 | 5,800 |
| 2014/10/27 | 1,601 | 1,614 | 1,553 | 1,568 | 5,500 |
| 2014/10/24 | 1,606 | 1,618 | 1,588 | 1,603 | 10,500 |
| 2014/10/23 | 1,560 | 1,605 | 1,549 | 1,581 | 7,400 |
| 2014/10/22 | 1,550 | 1,574 | 1,531 | 1,560 | 9,200 |
| 2014/10/21 | 1,530 | 1,530 | 1,506 | 1,511 | 15,900 |
| 2014/10/20 | 1,511 | 1,550 | 1,500 | 1,522 | 13,500 |
| 2014/10/17 | 1,554 | 1,600 | 1,482 | 1,497 | 22,500 |
| 2014/10/16 | 1,551 | 1,664 | 1,551 | 1,567 | 21,800 |
| 2014/10/15 | 1,649 | 1,675 | 1,514 | 1,592 | 15,900 |
| 2014/10/14 | 1,680 | 1,703 | 1,666 | 1,666 | 17,900 |
| 2014/10/10 | 1,702 | 1,750 | 1,700 | 1,730 | 16,000 |
| 2014/10/09 | 1,760 | 1,760 | 1,721 | 1,750 | 10,800 |
| 2014/10/08 | 1,694 | 1,753 | 1,690 | 1,740 | 15,300 |
| 2014/10/07 | 1,725 | 1,746 | 1,687 | 1,732 | 12,100 |
| 2014/10/06 | 1,700 | 1,741 | 1,700 | 1,717 | 11,600 |
| 2014/10/03 | 1,720 | 1,768 | 1,707 | 1,715 | 4,500 |
| 2014/10/02 | 1,815 | 1,817 | 1,720 | 1,735 | 11,000 |
| 2014/10/01 | 1,830 | 1,836 | 1,802 | 1,815 | 13,300 |
| 2014/09/30 | 1,809 | 1,819 | 1,761 | 1,806 | 9,100 |
| 2014/09/29 | 1,816 | 1,822 | 1,800 | 1,814 | 5,000 |
| 2014/09/26 | 1,803 | 1,838 | 1,803 | 1,815 | 4,100 |
| 2014/09/25 | 1,825 | 1,839 | 1,810 | 1,839 | 12,100 |
| 2014/09/24 | 1,832 | 1,832 | 1,805 | 1,818 | 6,100 |
| 2014/09/22 | 1,830 | 1,833 | 1,803 | 1,817 | 8,800 |
| 2014/09/19 | 1,843 | 1,850 | 1,824 | 1,837 | 20,600 |
| 2014/09/18 | 1,849 | 1,849 | 1,815 | 1,839 | 15,100 |
| 2014/09/17 | 1,860 | 1,860 | 1,817 | 1,824 | 6,400 |
| 2014/09/16 | 1,833 | 1,875 | 1,830 | 1,848 | 27,000 |
| 2014/09/12 | 1,803 | 1,872 | 1,803 | 1,848 | 48,600 |
| 2014/09/11 | 1,822 | 1,854 | 1,806 | 1,838 | 26,300 |
| 2014/09/10 | 1,864 | 1,880 | 1,801 | 1,834 | 36,700 |
| 2014/09/09 | 1,880 | 1,898 | 1,800 | 1,864 | 78,900 |
| 2014/09/08 | 1,870 | 1,890 | 1,851 | 1,881 | 25,100 |
| 2014/09/05 | 1,860 | 1,879 | 1,860 | 1,877 | 7,500 |
| 2014/09/04 | 1,872 | 1,880 | 1,849 | 1,870 | 59,400 |
| 2014/09/03 | 1,876 | 1,876 | 1,855 | 1,873 | 10,800 |
| 2014/09/02 | 1,858 | 1,876 | 1,851 | 1,872 | 10,700 |
| 2014/09/01 | 1,836 | 1,876 | 1,833 | 1,870 | 24,800 |
| 2014/08/29 | 1,850 | 1,874 | 1,850 | 1,861 | 18,400 |
| 2014/08/28 | 1,854 | 1,874 | 1,841 | 1,874 | 17,500 |
| 2014/08/27 | 1,855 | 1,874 | 1,851 | 1,860 | 16,400 |
| 2014/08/26 | 1,864 | 1,876 | 1,860 | 1,870 | 18,900 |
| 2014/08/25 | 1,850 | 1,877 | 1,850 | 1,864 | 19,200 |
| 2014/08/22 | 1,831 | 1,858 | 1,831 | 1,850 | 46,400 |
| 2014/08/21 | 1,819 | 1,834 | 1,819 | 1,832 | 15,100 |
| 2014/08/20 | 1,830 | 1,832 | 1,813 | 1,825 | 10,200 |
| 2014/08/19 | 1,830 | 1,833 | 1,806 | 1,828 | 13,600 |
| 2014/08/18 | 1,800 | 1,832 | 1,797 | 1,825 | 16,500 |
| 2014/08/15 | 1,770 | 1,800 | 1,764 | 1,786 | 14,200 |
| 2014/08/14 | 1,753 | 1,784 | 1,745 | 1,770 | 14,200 |
| 2014/08/13 | 1,739 | 1,771 | 1,726 | 1,753 | 13,300 |
| 2014/08/12 | 1,709 | 1,725 | 1,709 | 1,722 | 6,400 |
| 2014/08/11 | 1,710 | 1,738 | 1,689 | 1,709 | 9,500 |
| 2014/08/08 | 1,700 | 1,709 | 1,674 | 1,683 | 12,800 |
| 2014/08/07 | 1,666 | 1,697 | 1,658 | 1,689 | 9,900 |
| 2014/08/06 | 1,684 | 1,700 | 1,666 | 1,673 | 8,300 |
| 2014/08/05 | 1,696 | 1,700 | 1,677 | 1,679 | 9,600 |
| 2014/08/04 | 1,743 | 1,743 | 1,683 | 1,696 | 8,600 |
| 2014/08/01 | 1,725 | 1,730 | 1,700 | 1,703 | 9,900 |
| 2014/07/31 | 1,779 | 1,779 | 1,733 | 1,736 | 10,700 |
| 2014/07/30 | 1,750 | 1,765 | 1,739 | 1,749 | 7,300 |
| 2014/07/29 | 1,775 | 1,775 | 1,714 | 1,747 | 13,600 |
| 2014/07/28 | 1,780 | 1,788 | 1,770 | 1,785 | 11,600 |
| 2014/07/25 | 1,805 | 1,805 | 1,771 | 1,798 | 15,100 |
| 2014/07/24 | 1,793 | 1,802 | 1,761 | 1,802 | 23,900 |
| 2014/07/23 | 1,749 | 1,794 | 1,749 | 1,764 | 21,700 |
| 2014/07/22 | 1,767 | 1,810 | 1,714 | 1,739 | 25,800 |
| 2014/07/18 | 1,823 | 1,823 | 1,760 | 1,766 | 51,500 |
| 2014/07/17 | 1,930 | 1,930 | 1,802 | 1,809 | 63,500 |
| 2014/07/16 | 1,948 | 1,948 | 1,867 | 1,908 | 76,100 |
| 2014/07/15 | 1,800 | 1,850 | 1,796 | 1,835 | 17,700 |
| 2014/07/14 | 1,790 | 1,821 | 1,790 | 1,799 | 9,900 |
| 2014/07/11 | 1,801 | 1,805 | 1,759 | 1,793 | 29,600 |
| 2014/07/10 | 1,857 | 1,860 | 1,800 | 1,801 | 26,900 |
| 2014/07/09 | 1,860 | 1,860 | 1,850 | 1,855 | 6,500 |
| 2014/07/08 | 1,889 | 1,889 | 1,850 | 1,860 | 17,500 |
| 2014/07/07 | 1,898 | 1,898 | 1,877 | 1,877 | 14,200 |
| 2014/07/04 | 1,897 | 1,900 | 1,873 | 1,895 | 18,700 |
| 2014/07/03 | 1,871 | 1,886 | 1,861 | 1,871 | 10,900 |
| 2014/07/02 | 1,893 | 1,898 | 1,873 | 1,876 | 16,800 |
| 2014/07/01 | 1,850 | 1,891 | 1,847 | 1,889 | 30,600 |
| 2014/06/30 | 1,799 | 1,850 | 1,799 | 1,840 | 22,800 |
| 2014/06/27 | 1,829 | 1,838 | 1,816 | 1,820 | 17,700 |
| 2014/06/26 | 1,831 | 1,840 | 1,828 | 1,829 | 18,100 |
| 2014/06/25 | 1,845 | 1,850 | 1,811 | 1,831 | 13,100 |
| 2014/06/24 | 1,832 | 1,841 | 1,810 | 1,841 | 16,300 |
| 2014/06/23 | 1,830 | 1,833 | 1,820 | 1,830 | 10,900 |
| 2014/06/20 | 1,819 | 1,832 | 1,800 | 1,820 | 27,600 |
| 2014/06/19 | 1,816 | 1,816 | 1,784 | 1,813 | 17,800 |
| 2014/06/18 | 1,800 | 1,830 | 1,772 | 1,776 | 25,200 |
| 2014/06/17 | 1,779 | 1,800 | 1,760 | 1,800 | 36,000 |
| 2014/06/16 | 1,779 | 1,779 | 1,740 | 1,768 | 13,100 |
| 2014/06/13 | 1,750 | 1,782 | 1,743 | 1,779 | 29,700 |
| 2014/06/12 | 1,740 | 1,748 | 1,721 | 1,746 | 20,300 |
| 2014/06/11 | 1,730 | 1,749 | 1,722 | 1,738 | 21,700 |
| 2014/06/10 | 1,750 | 1,788 | 1,694 | 1,722 | 95,300 |
| 2014/06/09 | 1,685 | 1,687 | 1,672 | 1,686 | 5,400 |
| 2014/06/06 | 1,666 | 1,684 | 1,666 | 1,683 | 15,500 |
| 2014/06/05 | 1,668 | 1,678 | 1,655 | 1,675 | 14,500 |
| 2014/06/04 | 1,665 | 1,668 | 1,655 | 1,668 | 13,600 |
| 2014/06/03 | 1,640 | 1,665 | 1,640 | 1,665 | 22,900 |
| 2014/06/02 | 1,642 | 1,649 | 1,630 | 1,640 | 25,900 |
| 2014/05/30 | 1,622 | 1,650 | 1,620 | 1,646 | 31,100 |
| 2014/05/29 | 1,619 | 1,625 | 1,615 | 1,623 | 8,300 |
| 2014/05/28 | 1,612 | 1,620 | 1,610 | 1,619 | 19,200 |
| 2014/05/27 | 1,605 | 1,611 | 1,593 | 1,609 | 13,900 |
| 2014/05/26 | 1,595 | 1,615 | 1,595 | 1,605 | 14,800 |
| 2014/05/23 | 1,565 | 1,600 | 1,564 | 1,595 | 20,100 |
| 2014/05/22 | 1,561 | 1,565 | 1,560 | 1,562 | 10,900 |
| 2014/05/21 | 1,565 | 1,566 | 1,551 | 1,561 | 7,300 |
| 2014/05/20 | 1,545 | 1,574 | 1,545 | 1,563 | 7,600 |
| 2014/05/19 | 1,530 | 1,557 | 1,530 | 1,543 | 15,700 |
| 2014/05/16 | 1,579 | 1,581 | 1,510 | 1,517 | 26,700 |
| 2014/05/15 | 1,580 | 1,595 | 1,575 | 1,579 | 10,800 |
| 2014/05/14 | 1,562 | 1,580 | 1,561 | 1,577 | 8,700 |
| 2014/05/13 | 1,550 | 1,565 | 1,550 | 1,562 | 6,400 |
| 2014/05/12 | 1,551 | 1,573 | 1,550 | 1,550 | 17,200 |
| 2014/05/09 | 1,560 | 1,580 | 1,540 | 1,560 | 19,800 |
| 2014/05/08 | 1,560 | 1,588 | 1,540 | 1,555 | 26,400 |
| 2014/05/07 | 1,590 | 1,595 | 1,534 | 1,549 | 29,000 |
| 2014/05/02 | 1,606 | 1,608 | 1,584 | 1,589 | 41,600 |
| 2014/05/01 | 1,598 | 1,605 | 1,595 | 1,603 | 20,800 |
| 2014/04/30 | 1,600 | 1,600 | 1,589 | 1,592 | 28,700 |
| 2014/04/28 | 1,550 | 1,598 | 1,550 | 1,586 | 57,100 |
| 2014/04/25 | 1,547 | 1,550 | 1,535 | 1,550 | 25,800 |
| 2014/04/24 | 1,545 | 1,550 | 1,540 | 1,547 | 17,300 |
| 2014/04/23 | 1,540 | 1,545 | 1,536 | 1,541 | 8,800 |
| 2014/04/22 | 1,532 | 1,547 | 1,520 | 1,520 | 24,000 |
| 2014/04/21 | 1,527 | 1,539 | 1,527 | 1,535 | 10,400 |
| 2014/04/18 | 1,527 | 1,536 | 1,523 | 1,531 | 15,800 |
| 2014/04/17 | 1,530 | 1,532 | 1,523 | 1,524 | 20,500 |
| 2014/04/16 | 1,507 | 1,530 | 1,505 | 1,523 | 21,000 |
| 2014/04/15 | 1,481 | 1,522 | 1,481 | 1,504 | 12,500 |
| 2014/04/14 | 1,510 | 1,526 | 1,463 | 1,474 | 33,200 |
| 2014/04/11 | 1,503 | 1,523 | 1,500 | 1,507 | 21,700 |
| 2014/04/10 | 1,502 | 1,520 | 1,501 | 1,503 | 18,900 |
| 2014/04/09 | 1,510 | 1,524 | 1,451 | 1,503 | 28,900 |
| 2014/04/08 | 1,530 | 1,539 | 1,450 | 1,518 | 29,400 |
| 2014/04/07 | 1,515 | 1,540 | 1,515 | 1,530 | 14,700 |
| 2014/04/04 | 1,516 | 1,528 | 1,508 | 1,526 | 23,500 |
| 2014/04/03 | 1,512 | 1,524 | 1,506 | 1,516 | 14,600 |
| 2014/04/02 | 1,494 | 1,509 | 1,477 | 1,500 | 22,400 |
| 2014/04/01 | 1,460 | 1,494 | 1,450 | 1,483 | 23,500 |
| 2014/03/31 | 1,455 | 1,462 | 1,450 | 1,453 | 25,700 |
| 2014/03/28 | 1,456 | 1,471 | 1,444 | 1,467 | 29,300 |
| 2014/03/27 | 1,490 | 1,490 | 1,452 | 1,455 | 34,400 |
| 2014/03/26 | 1,438 | 1,480 | 1,438 | 1,480 | 39,400 |
| 2014/03/25 | 1,413 | 1,450 | 1,400 | 1,438 | 27,300 |
| 2014/03/24 | 1,350 | 1,417 | 1,350 | 1,396 | 33,400 |
| 2014/03/20 | 1,364 | 1,373 | 1,345 | 1,348 | 34,100 |
| 2014/03/19 | 1,363 | 1,377 | 1,363 | 1,364 | 10,000 |
| 2014/03/18 | 1,362 | 1,377 | 1,361 | 1,363 | 6,800 |
| 2014/03/17 | 1,395 | 1,395 | 1,360 | 1,361 | 22,900 |
| 2014/03/14 | 1,380 | 1,380 | 1,358 | 1,374 | 36,500 |
| 2014/03/13 | 1,400 | 1,405 | 1,380 | 1,380 | 28,200 |
| 2014/03/12 | 1,401 | 1,408 | 1,398 | 1,398 | 11,700 |
| 2014/03/11 | 1,415 | 1,416 | 1,402 | 1,410 | 9,500 |
| 2014/03/10 | 1,397 | 1,415 | 1,397 | 1,408 | 16,100 |
| 2014/03/07 | 1,411 | 1,422 | 1,411 | 1,417 | 6,800 |
| 2014/03/06 | 1,409 | 1,413 | 1,403 | 1,408 | 9,300 |
| 2014/03/05 | 1,419 | 1,426 | 1,402 | 1,409 | 10,400 |
| 2014/03/04 | 1,400 | 1,427 | 1,390 | 1,419 | 9,300 |
| 2014/03/03 | 1,405 | 1,411 | 1,392 | 1,400 | 18,600 |
| 2014/02/28 | 1,421 | 1,422 | 1,406 | 1,407 | 7,600 |
| 2014/02/27 | 1,430 | 1,447 | 1,418 | 1,421 | 15,800 |
| 2014/02/26 | 1,406 | 1,419 | 1,406 | 1,415 | 5,900 |
| 2014/02/25 | 1,436 | 1,436 | 1,408 | 1,422 | 7,600 |
| 2014/02/24 | 1,421 | 1,425 | 1,402 | 1,406 | 14,100 |
| 2014/02/21 | 1,408 | 1,428 | 1,406 | 1,421 | 14,300 |
| 2014/02/20 | 1,415 | 1,418 | 1,400 | 1,400 | 13,200 |
| 2014/02/19 | 1,437 | 1,455 | 1,407 | 1,428 | 11,000 |
| 2014/02/18 | 1,407 | 1,462 | 1,407 | 1,460 | 27,900 |
| 2014/02/17 | 1,401 | 1,414 | 1,396 | 1,400 | 19,400 |
| 2014/02/14 | 1,415 | 1,416 | 1,390 | 1,398 | 16,400 |
| 2014/02/13 | 1,423 | 1,434 | 1,419 | 1,419 | 13,600 |
| 2014/02/12 | 1,438 | 1,439 | 1,429 | 1,436 | 13,300 |
| 2014/02/10 | 1,414 | 1,427 | 1,414 | 1,424 | 9,500 |
| 2014/02/07 | 1,395 | 1,423 | 1,395 | 1,406 | 15,000 |
| 2014/02/06 | 1,381 | 1,400 | 1,381 | 1,386 | 14,600 |
| 2014/02/05 | 1,411 | 1,440 | 1,371 | 1,377 | 39,500 |
| 2014/02/04 | 1,430 | 1,441 | 1,390 | 1,394 | 60,700 |
| 2014/02/03 | 1,500 | 1,502 | 1,453 | 1,457 | 28,400 |
| 2014/01/31 | 1,539 | 1,539 | 1,486 | 1,518 | 39,600 |
| 2014/01/30 | 1,537 | 1,545 | 1,491 | 1,497 | 44,500 |
| 2014/01/29 | 1,535 | 1,560 | 1,535 | 1,545 | 73,600 |
| 2014/01/28 | 1,600 | 1,628 | 1,600 | 1,605 | 46,100 |
| 2014/01/27 | 1,620 | 1,626 | 1,597 | 1,601 | 54,500 |
| 2014/01/24 | 1,663 | 1,666 | 1,661 | 1,661 | 60,400 |
| 2014/01/23 | 1,674 | 1,674 | 1,660 | 1,661 | 26,000 |
| 2014/01/22 | 1,670 | 1,677 | 1,660 | 1,671 | 48,800 |
| 2014/01/21 | 1,685 | 1,688 | 1,654 | 1,660 | 49,100 |
| 2014/01/20 | 1,680 | 1,692 | 1,663 | 1,685 | 24,000 |
| 2014/01/17 | 1,645 | 1,665 | 1,642 | 1,652 | 43,500 |
| 2014/01/16 | 1,695 | 1,700 | 1,643 | 1,645 | 65,600 |
| 2014/01/15 | 1,667 | 1,699 | 1,658 | 1,698 | 33,300 |
| 2014/01/14 | 1,646 | 1,680 | 1,641 | 1,664 | 58,700 |
| 2014/01/10 | 1,645 | 1,654 | 1,638 | 1,649 | 49,600 |
| 2014/01/09 | 1,625 | 1,648 | 1,625 | 1,640 | 30,900 |
| 2014/01/08 | 1,597 | 1,620 | 1,597 | 1,620 | 28,400 |
| 2014/01/07 | 1,601 | 1,602 | 1,590 | 1,597 | 25,000 |
| 2014/01/06 | 1,580 | 1,603 | 1,580 | 1,598 | 41,200 |