ミダックホールディングス(6564)の株価時系列情報
ミダックホールディングス(6564)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,080 | 4,110 | 4,005 | 4,070 | 54,200 |
| 2021/12/29 | 4,120 | 4,170 | 4,080 | 4,130 | 52,800 |
| 2021/12/28 | 4,220 | 4,280 | 4,105 | 4,190 | 111,400 |
| 2021/12/27 | 4,375 | 4,410 | 4,195 | 4,220 | 150,500 |
| 2021/12/24 | 4,210 | 4,345 | 4,210 | 4,275 | 165,100 |
| 2021/12/23 | 4,035 | 4,180 | 4,000 | 4,175 | 122,000 |
| 2021/12/22 | 3,950 | 4,050 | 3,940 | 3,975 | 70,300 |
| 2021/12/21 | 3,800 | 3,990 | 3,800 | 3,925 | 128,400 |
| 2021/12/20 | 3,860 | 3,860 | 3,730 | 3,740 | 295,300 |
| 2021/12/17 | 4,055 | 4,080 | 3,940 | 3,950 | 168,400 |
| 2021/12/16 | 4,215 | 4,320 | 4,145 | 4,180 | 122,900 |
| 2021/12/15 | 4,100 | 4,195 | 4,065 | 4,120 | 186,400 |
| 2021/12/14 | 4,300 | 4,330 | 4,125 | 4,170 | 98,100 |
| 2021/12/13 | 4,280 | 4,380 | 4,280 | 4,305 | 116,500 |
| 2021/12/10 | 4,350 | 4,400 | 4,295 | 4,295 | 145,000 |
| 2021/12/09 | 4,595 | 4,610 | 4,390 | 4,390 | 136,500 |
| 2021/12/08 | 4,850 | 4,870 | 4,600 | 4,600 | 62,800 |
| 2021/12/07 | 4,740 | 4,760 | 4,605 | 4,730 | 88,200 |
| 2021/12/06 | 4,755 | 4,755 | 4,630 | 4,665 | 69,600 |
| 2021/12/03 | 4,650 | 4,870 | 4,605 | 4,870 | 138,300 |
| 2021/12/02 | 4,885 | 4,885 | 4,620 | 4,625 | 109,700 |
| 2021/12/01 | 4,920 | 5,030 | 4,710 | 4,915 | 115,600 |
| 2021/11/30 | 5,070 | 5,190 | 4,965 | 4,965 | 335,000 |
| 2021/11/29 | 4,815 | 5,070 | 4,770 | 4,935 | 130,500 |
| 2021/11/26 | 5,040 | 5,100 | 4,910 | 4,955 | 147,400 |
| 2021/11/25 | 5,230 | 5,290 | 5,140 | 5,230 | 43,300 |
| 2021/11/24 | 5,230 | 5,230 | 4,990 | 5,200 | 94,000 |
| 2021/11/22 | 5,480 | 5,480 | 5,250 | 5,280 | 67,500 |
| 2021/11/19 | 5,550 | 5,690 | 5,330 | 5,400 | 140,900 |
| 2021/11/18 | 5,270 | 5,580 | 5,250 | 5,460 | 176,000 |
| 2021/11/17 | 5,450 | 5,570 | 5,180 | 5,180 | 177,300 |
| 2021/11/16 | 5,550 | 5,740 | 5,330 | 5,400 | 237,300 |
| 2021/11/15 | 5,800 | 5,920 | 5,600 | 5,750 | 168,600 |
| 2021/11/12 | 5,660 | 5,740 | 5,600 | 5,730 | 76,200 |
| 2021/11/11 | 5,460 | 5,600 | 5,450 | 5,560 | 43,500 |
| 2021/11/10 | 5,410 | 5,560 | 5,310 | 5,440 | 40,400 |
| 2021/11/09 | 5,630 | 5,710 | 5,400 | 5,420 | 54,300 |
| 2021/11/08 | 5,810 | 5,810 | 5,460 | 5,530 | 123,500 |
| 2021/11/05 | 5,700 | 5,880 | 5,660 | 5,830 | 71,800 |
| 2021/11/04 | 5,840 | 5,870 | 5,730 | 5,790 | 69,200 |
| 2021/11/02 | 5,690 | 5,840 | 5,690 | 5,790 | 103,700 |
| 2021/11/01 | 5,540 | 5,700 | 5,500 | 5,660 | 102,300 |
| 2021/10/29 | 5,420 | 5,490 | 5,290 | 5,400 | 62,300 |
| 2021/10/28 | 5,310 | 5,420 | 5,250 | 5,390 | 91,100 |
| 2021/10/27 | 5,530 | 5,530 | 5,310 | 5,410 | 104,200 |
| 2021/10/26 | 5,560 | 5,650 | 5,410 | 5,630 | 76,100 |
| 2021/10/25 | 5,400 | 5,510 | 5,340 | 5,490 | 71,400 |
| 2021/10/22 | 5,410 | 5,550 | 5,290 | 5,340 | 103,600 |
| 2021/10/21 | 5,700 | 5,790 | 5,370 | 5,410 | 201,000 |
| 2021/10/20 | 5,780 | 5,950 | 5,770 | 5,840 | 140,100 |
| 2021/10/19 | 5,990 | 5,990 | 5,610 | 5,680 | 200,900 |
| 2021/10/18 | 5,980 | 6,040 | 5,810 | 5,950 | 146,300 |
| 2021/10/15 | 5,690 | 5,910 | 5,610 | 5,910 | 174,200 |
| 2021/10/14 | 5,780 | 5,820 | 5,550 | 5,590 | 214,700 |
| 2021/10/13 | 5,290 | 5,600 | 5,200 | 5,600 | 198,200 |
| 2021/10/12 | 5,280 | 5,330 | 5,140 | 5,290 | 106,000 |
| 2021/10/11 | 5,120 | 5,260 | 4,970 | 5,240 | 98,600 |
| 2021/10/08 | 5,000 | 5,100 | 4,940 | 5,060 | 94,800 |
| 2021/10/07 | 4,950 | 5,090 | 4,880 | 4,910 | 137,500 |
| 2021/10/06 | 5,330 | 5,380 | 4,920 | 4,995 | 120,000 |
| 2021/10/05 | 5,100 | 5,170 | 4,830 | 5,100 | 176,500 |
| 2021/10/04 | 5,500 | 5,560 | 5,210 | 5,240 | 101,600 |
| 2021/10/01 | 5,380 | 5,470 | 5,270 | 5,420 | 129,500 |
| 2021/09/30 | 5,510 | 5,610 | 5,220 | 5,380 | 160,900 |
| 2021/09/29 | 5,550 | 5,800 | 5,520 | 5,690 | 106,200 |
| 2021/09/28 | 5,810 | 5,830 | 5,460 | 5,720 | 272,500 |
| 2021/09/27 | 6,150 | 6,280 | 5,870 | 5,960 | 177,000 |
| 2021/09/24 | 6,020 | 6,130 | 5,910 | 6,100 | 183,700 |
| 2021/09/22 | 5,990 | 6,160 | 5,640 | 5,820 | 299,100 |
| 2021/09/21 | 5,570 | 6,000 | 5,420 | 5,890 | 358,200 |
| 2021/09/17 | 5,530 | 6,050 | 5,400 | 5,830 | 667,400 |
| 2021/09/16 | 5,710 | 5,810 | 5,210 | 5,330 | 354,700 |
| 2021/09/15 | 5,360 | 5,640 | 5,270 | 5,590 | 266,600 |
| 2021/09/14 | 5,250 | 5,370 | 5,230 | 5,360 | 131,600 |
| 2021/09/13 | 4,925 | 5,280 | 4,925 | 5,180 | 184,800 |
| 2021/09/10 | 5,030 | 5,120 | 4,935 | 4,995 | 130,400 |
| 2021/09/09 | 4,840 | 5,060 | 4,795 | 5,000 | 202,500 |
| 2021/09/08 | 4,600 | 4,860 | 4,600 | 4,860 | 167,300 |
| 2021/09/07 | 4,735 | 4,735 | 4,555 | 4,670 | 124,200 |
| 2021/09/06 | 4,800 | 4,835 | 4,620 | 4,730 | 148,000 |
| 2021/09/03 | 4,600 | 4,800 | 4,570 | 4,680 | 218,000 |
| 2021/09/02 | 4,470 | 4,595 | 4,410 | 4,570 | 96,000 |
| 2021/09/01 | 4,455 | 4,550 | 4,385 | 4,490 | 108,300 |
| 2021/08/31 | 4,365 | 4,490 | 4,325 | 4,455 | 96,300 |
| 2021/08/30 | 4,290 | 4,430 | 4,250 | 4,365 | 133,500 |
| 2021/08/27 | 4,190 | 4,290 | 4,135 | 4,220 | 93,300 |
| 2021/08/26 | 4,415 | 4,485 | 4,235 | 4,255 | 88,900 |
| 2021/08/25 | 4,500 | 4,665 | 4,290 | 4,350 | 203,600 |
| 2021/08/24 | 4,260 | 4,475 | 4,220 | 4,415 | 134,700 |
| 2021/08/23 | 4,095 | 4,305 | 4,060 | 4,260 | 167,000 |
| 2021/08/20 | 4,000 | 4,150 | 3,990 | 4,055 | 154,900 |
| 2021/08/19 | 4,135 | 4,250 | 4,040 | 4,075 | 116,200 |
| 2021/08/18 | 4,115 | 4,310 | 3,980 | 4,260 | 209,800 |
| 2021/08/17 | 4,340 | 4,350 | 4,125 | 4,185 | 204,000 |
| 2021/08/16 | 4,330 | 4,590 | 4,310 | 4,370 | 210,100 |
| 2021/08/13 | 4,430 | 4,500 | 4,255 | 4,320 | 228,500 |
| 2021/08/12 | 4,530 | 4,770 | 4,380 | 4,465 | 258,800 |
| 2021/08/11 | 4,885 | 5,000 | 4,485 | 4,540 | 470,400 |
| 2021/08/10 | 4,365 | 5,100 | 4,320 | 5,030 | 512,500 |
| 2021/08/06 | 4,585 | 4,705 | 4,355 | 4,475 | 316,300 |
| 2021/08/05 | 4,655 | 4,670 | 4,475 | 4,645 | 344,500 |
| 2021/08/04 | 4,835 | 4,940 | 4,625 | 4,795 | 359,900 |
| 2021/08/03 | 5,000 | 5,080 | 4,800 | 4,810 | 315,200 |
| 2021/08/02 | 5,140 | 5,170 | 4,905 | 5,040 | 217,800 |
| 2021/07/30 | 5,100 | 5,220 | 5,010 | 5,130 | 157,500 |
| 2021/07/29 | 5,350 | 5,400 | 4,900 | 5,190 | 441,200 |
| 2021/07/28 | 5,280 | 5,390 | 5,150 | 5,250 | 350,100 |
| 2021/07/27 | 5,020 | 5,300 | 5,010 | 5,220 | 367,100 |
| 2021/07/26 | 4,945 | 5,120 | 4,935 | 5,020 | 339,400 |
| 2021/07/21 | 4,630 | 4,780 | 4,540 | 4,755 | 342,600 |
| 2021/07/20 | 4,480 | 4,645 | 4,440 | 4,515 | 286,600 |
| 2021/07/19 | 4,360 | 4,515 | 4,330 | 4,465 | 257,000 |
| 2021/07/16 | 4,270 | 4,510 | 4,250 | 4,490 | 244,100 |
| 2021/07/15 | 4,510 | 4,510 | 4,145 | 4,370 | 381,700 |
| 2021/07/14 | 4,595 | 4,620 | 4,485 | 4,510 | 304,200 |
| 2021/07/13 | 4,410 | 4,635 | 4,410 | 4,625 | 370,400 |
| 2021/07/12 | 4,220 | 4,355 | 4,210 | 4,340 | 233,600 |
| 2021/07/09 | 3,925 | 4,145 | 3,905 | 4,135 | 192,600 |
| 2021/07/08 | 4,160 | 4,185 | 3,840 | 3,995 | 326,100 |
| 2021/07/07 | 4,090 | 4,240 | 4,080 | 4,160 | 270,800 |
| 2021/07/06 | 3,920 | 4,045 | 3,865 | 4,020 | 194,700 |
| 2021/07/05 | 3,865 | 3,935 | 3,850 | 3,850 | 203,800 |
| 2021/07/02 | 3,755 | 3,890 | 3,690 | 3,835 | 127,200 |
| 2021/07/01 | 3,840 | 3,850 | 3,660 | 3,690 | 122,000 |
| 2021/06/30 | 3,545 | 3,820 | 3,540 | 3,745 | 235,500 |
| 2021/06/29 | 3,480 | 3,590 | 3,460 | 3,580 | 106,800 |
| 2021/06/29 | 1 -> 2.00 分割 | ||||
| 2021/06/28 | 6,870 | 6,930 | 6,820 | 6,920 | 29,600 |
| 2021/06/25 | 6,870 | 6,950 | 6,800 | 6,840 | 23,100 |
| 2021/06/24 | 7,020 | 7,030 | 6,810 | 6,860 | 35,100 |
| 2021/06/23 | 7,120 | 7,120 | 6,910 | 7,050 | 42,300 |
| 2021/06/22 | 7,000 | 7,040 | 6,880 | 6,990 | 57,500 |
| 2021/06/21 | 6,610 | 6,720 | 6,410 | 6,680 | 78,100 |
| 2021/06/18 | 7,250 | 7,370 | 6,800 | 6,810 | 106,800 |
| 2021/06/17 | 7,000 | 7,150 | 6,930 | 7,140 | 53,600 |
| 2021/06/16 | 6,800 | 6,990 | 6,730 | 6,980 | 55,500 |
| 2021/06/15 | 6,570 | 6,850 | 6,530 | 6,800 | 63,100 |
| 2021/06/14 | 6,630 | 6,640 | 6,450 | 6,600 | 50,200 |
| 2021/06/11 | 6,660 | 6,670 | 6,440 | 6,590 | 72,400 |
| 2021/06/10 | 6,710 | 6,750 | 6,530 | 6,690 | 66,600 |
| 2021/06/09 | 6,500 | 6,700 | 6,500 | 6,610 | 105,900 |
| 2021/06/08 | 6,440 | 6,620 | 6,360 | 6,460 | 82,900 |
| 2021/06/07 | 6,160 | 6,410 | 6,150 | 6,320 | 57,700 |
| 2021/06/04 | 6,100 | 6,220 | 6,040 | 6,140 | 45,300 |
| 2021/06/03 | 5,900 | 6,100 | 5,890 | 6,060 | 48,500 |
| 2021/06/02 | 6,040 | 6,160 | 5,930 | 5,940 | 86,100 |
| 2021/06/01 | 6,070 | 6,130 | 5,980 | 6,030 | 67,600 |
| 2021/05/31 | 6,070 | 6,150 | 5,940 | 6,050 | 36,800 |
| 2021/05/28 | 5,940 | 6,100 | 5,860 | 5,990 | 75,000 |
| 2021/05/27 | 6,380 | 6,380 | 5,910 | 5,920 | 182,000 |
| 2021/05/26 | 6,480 | 6,500 | 6,210 | 6,420 | 198,500 |
| 2021/05/25 | 5,860 | 6,070 | 5,860 | 6,040 | 74,600 |
| 2021/05/24 | 5,690 | 5,770 | 5,590 | 5,770 | 46,400 |
| 2021/05/21 | 5,730 | 5,790 | 5,600 | 5,680 | 72,700 |
| 2021/05/20 | 5,550 | 5,700 | 5,550 | 5,690 | 76,700 |
| 2021/05/19 | 5,320 | 5,620 | 5,290 | 5,500 | 117,100 |
| 2021/05/18 | 5,030 | 5,340 | 4,980 | 5,300 | 114,400 |
| 2021/05/17 | 5,000 | 5,160 | 4,930 | 5,080 | 146,400 |
| 2021/05/14 | 4,840 | 4,935 | 4,700 | 4,895 | 98,100 |
| 2021/05/13 | 4,830 | 4,900 | 4,650 | 4,770 | 110,600 |
| 2021/05/12 | 5,160 | 5,250 | 4,885 | 4,970 | 83,900 |
| 2021/05/11 | 5,350 | 5,360 | 5,110 | 5,160 | 103,700 |
| 2021/05/10 | 5,490 | 5,490 | 5,390 | 5,430 | 69,800 |
| 2021/05/07 | 5,200 | 5,420 | 5,180 | 5,400 | 83,400 |
| 2021/05/06 | 5,130 | 5,260 | 5,040 | 5,210 | 55,100 |
| 2021/04/30 | 5,370 | 5,370 | 5,100 | 5,130 | 97,700 |
| 2021/04/28 | 5,360 | 5,440 | 5,260 | 5,430 | 54,100 |
| 2021/04/27 | 5,490 | 5,550 | 5,320 | 5,330 | 70,000 |
| 2021/04/26 | 5,470 | 5,550 | 5,410 | 5,500 | 79,400 |
| 2021/04/23 | 5,130 | 5,330 | 5,080 | 5,320 | 60,900 |
| 2021/04/22 | 5,150 | 5,380 | 5,070 | 5,170 | 92,400 |
| 2021/04/21 | 5,000 | 5,190 | 4,995 | 5,080 | 75,500 |
| 2021/04/20 | 5,020 | 5,080 | 4,955 | 5,030 | 66,600 |
| 2021/04/19 | 5,100 | 5,200 | 5,040 | 5,050 | 67,900 |
| 2021/04/16 | 4,960 | 5,040 | 4,910 | 5,030 | 61,300 |
| 2021/04/15 | 4,895 | 5,020 | 4,840 | 4,990 | 84,900 |
| 2021/04/14 | 4,665 | 4,940 | 4,625 | 4,940 | 126,500 |
| 2021/04/13 | 4,715 | 4,745 | 4,620 | 4,660 | 57,200 |
| 2021/04/12 | 4,740 | 4,755 | 4,620 | 4,715 | 52,200 |
| 2021/04/09 | 4,705 | 4,705 | 4,585 | 4,675 | 35,800 |
| 2021/04/08 | 4,810 | 4,810 | 4,615 | 4,705 | 53,700 |
| 2021/04/07 | 4,535 | 4,850 | 4,535 | 4,835 | 74,500 |
| 2021/04/06 | 4,660 | 4,660 | 4,500 | 4,535 | 92,100 |
| 2021/04/05 | 4,745 | 4,790 | 4,605 | 4,730 | 61,800 |
| 2021/04/02 | 4,875 | 4,880 | 4,750 | 4,810 | 39,600 |
| 2021/04/01 | 4,900 | 4,915 | 4,730 | 4,860 | 66,900 |
| 2021/03/31 | 4,935 | 5,010 | 4,885 | 4,900 | 47,700 |
| 2021/03/30 | 4,895 | 5,130 | 4,840 | 4,960 | 97,400 |
| 2021/03/29 | 4,905 | 5,060 | 4,765 | 4,775 | 94,500 |
| 2021/03/26 | 4,625 | 4,980 | 4,610 | 4,950 | 74,800 |
| 2021/03/25 | 4,695 | 4,785 | 4,555 | 4,670 | 92,000 |
| 2021/03/24 | 4,440 | 4,840 | 4,415 | 4,765 | 109,300 |
| 2021/03/23 | 4,370 | 4,760 | 4,340 | 4,480 | 99,900 |
| 2021/03/22 | 4,420 | 4,465 | 4,370 | 4,370 | 45,900 |
| 2021/03/19 | 4,505 | 4,505 | 4,390 | 4,490 | 42,800 |
| 2021/03/18 | 4,400 | 4,495 | 4,335 | 4,475 | 40,100 |
| 2021/03/17 | 4,450 | 4,490 | 4,355 | 4,400 | 55,200 |
| 2021/03/16 | 4,500 | 4,565 | 4,380 | 4,500 | 56,000 |
| 2021/03/15 | 4,525 | 4,590 | 4,410 | 4,475 | 76,100 |
| 2021/03/12 | 4,400 | 4,540 | 4,400 | 4,455 | 80,400 |
| 2021/03/11 | 4,200 | 4,400 | 4,200 | 4,400 | 60,400 |
| 2021/03/10 | 3,990 | 4,220 | 3,940 | 4,170 | 105,600 |
| 2021/03/09 | 4,075 | 4,075 | 3,895 | 3,925 | 85,000 |
| 2021/03/08 | 4,180 | 4,185 | 4,045 | 4,145 | 95,200 |
| 2021/03/05 | 3,935 | 4,090 | 3,860 | 4,040 | 51,300 |
| 2021/03/04 | 3,945 | 3,985 | 3,850 | 3,980 | 50,000 |
| 2021/03/03 | 4,080 | 4,195 | 3,955 | 4,015 | 61,800 |
| 2021/03/02 | 4,045 | 4,165 | 3,975 | 4,115 | 84,600 |
| 2021/03/01 | 4,085 | 4,120 | 3,835 | 3,875 | 76,800 |
| 2021/02/26 | 4,150 | 4,165 | 3,820 | 4,080 | 118,600 |
| 2021/02/25 | 4,370 | 4,370 | 4,105 | 4,120 | 50,900 |
| 2021/02/24 | 4,550 | 4,630 | 4,210 | 4,250 | 133,800 |
| 2021/02/22 | 4,365 | 4,635 | 4,305 | 4,480 | 126,500 |
| 2021/02/19 | 4,110 | 4,220 | 4,015 | 4,155 | 82,300 |
| 2021/02/18 | 4,170 | 4,245 | 4,050 | 4,125 | 144,100 |
| 2021/02/17 | 3,985 | 4,365 | 3,965 | 4,310 | 257,300 |
| 2021/02/16 | 3,500 | 3,855 | 3,480 | 3,800 | 147,500 |
| 2021/02/15 | 3,365 | 3,620 | 3,195 | 3,605 | 195,700 |
| 2021/02/12 | 3,370 | 3,480 | 3,330 | 3,395 | 86,000 |
| 2021/02/10 | 3,345 | 3,370 | 3,295 | 3,345 | 36,000 |
| 2021/02/09 | 3,225 | 3,350 | 3,180 | 3,345 | 58,000 |
| 2021/02/08 | 3,290 | 3,295 | 3,215 | 3,215 | 47,100 |
| 2021/02/05 | 3,360 | 3,360 | 3,180 | 3,245 | 69,100 |
| 2021/02/04 | 3,345 | 3,350 | 3,240 | 3,290 | 42,200 |
| 2021/02/03 | 3,430 | 3,430 | 3,310 | 3,345 | 49,200 |
| 2021/02/02 | 3,270 | 3,395 | 3,235 | 3,390 | 62,000 |
| 2021/02/01 | 3,390 | 3,400 | 3,240 | 3,245 | 71,300 |
| 2021/01/29 | 3,515 | 3,515 | 3,330 | 3,435 | 95,000 |
| 2021/01/28 | 3,355 | 3,505 | 3,315 | 3,490 | 273,100 |
| 2021/01/27 | 3,250 | 3,420 | 3,190 | 3,410 | 155,800 |
| 2021/01/26 | 3,135 | 3,230 | 3,100 | 3,190 | 83,200 |
| 2021/01/25 | 3,110 | 3,155 | 3,085 | 3,135 | 26,700 |
| 2021/01/22 | 3,165 | 3,165 | 3,075 | 3,110 | 30,300 |
| 2021/01/21 | 3,080 | 3,175 | 3,080 | 3,095 | 68,000 |
| 2021/01/20 | 3,070 | 3,120 | 3,020 | 3,035 | 27,100 |
| 2021/01/19 | 3,050 | 3,100 | 3,005 | 3,070 | 38,000 |
| 2021/01/18 | 3,080 | 3,110 | 2,999 | 3,050 | 59,800 |
| 2021/01/15 | 3,090 | 3,160 | 3,050 | 3,120 | 52,100 |
| 2021/01/14 | 3,110 | 3,130 | 3,040 | 3,060 | 47,300 |
| 2021/01/13 | 3,085 | 3,185 | 3,085 | 3,130 | 37,500 |
| 2021/01/12 | 3,045 | 3,140 | 3,025 | 3,140 | 43,200 |
| 2021/01/08 | 3,120 | 3,145 | 3,050 | 3,095 | 45,300 |
| 2021/01/07 | 3,175 | 3,190 | 3,125 | 3,130 | 34,600 |
| 2021/01/06 | 3,170 | 3,245 | 3,070 | 3,105 | 53,900 |
| 2021/01/05 | 3,045 | 3,225 | 3,020 | 3,170 | 93,900 |
| 2021/01/04 | 3,060 | 3,075 | 2,910 | 3,065 | 73,800 |