ＭＩＲＡＲＴＨホールディングス(8897)の株価時系列情報
ＭＩＲＡＲＴＨホールディングス(8897)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,003 | 2,028 | 1,954 | 1,961 | 75,170 |
| 2005/12/29 | 2,149 | 2,149 | 1,973 | 2,003 | 344,207 |
| 2005/12/28 | 1,953 | 2,139 | 1,934 | 2,074 | 395,418 |
| 2005/12/27 | 1,904 | 1,951 | 1,889 | 1,931 | 383,938 |
| 2005/12/26 | 1,683 | 1,932 | 1,683 | 1,903 | 404,503 |
| 2005/12/22 | 1,603 | 1,681 | 1,595 | 1,653 | 522,899 |
| 2005/12/21 | 1,551 | 1,597 | 1,544 | 1,584 | 279,818 |
| 2005/12/20 | 1,460 | 1,523 | 1,427 | 1,521 | 154,035 |
| 2005/12/19 | 1,421 | 1,486 | 1,402 | 1,480 | 209,738 |
| 2005/12/16 | 1,382 | 1,389 | 1,371 | 1,389 | 137,962 |
| 2005/12/15 | 1,371 | 1,382 | 1,356 | 1,371 | 103,721 |
| 2005/12/14 | 1,371 | 1,371 | 1,347 | 1,368 | 96,933 |
| 2005/12/13 | 1,357 | 1,369 | 1,343 | 1,361 | 63,391 |
| 2005/12/12 | 1,342 | 1,355 | 1,341 | 1,352 | 63,590 |
| 2005/12/09 | 1,312 | 1,332 | 1,308 | 1,332 | 50,513 |
| 2005/12/08 | 1,355 | 1,355 | 1,298 | 1,305 | 103,122 |
| 2005/12/07 | 1,327 | 1,357 | 1,316 | 1,357 | 66,585 |
| 2005/12/06 | 1,339 | 1,350 | 1,317 | 1,322 | 60,995 |
| 2005/12/05 | 1,340 | 1,342 | 1,327 | 1,342 | 125,683 |
| 2005/12/02 | 1,312 | 1,337 | 1,310 | 1,329 | 68,682 |
| 2005/12/01 | 1,302 | 1,311 | 1,272 | 1,311 | 91,243 |
| 2005/11/30 | 1,332 | 1,332 | 1,310 | 1,311 | 43,725 |
| 2005/11/29 | 1,302 | 1,316 | 1,282 | 1,314 | 103,821 |
| 2005/11/28 | 1,333 | 1,340 | 1,274 | 1,302 | 86,451 |
| 2005/11/25 | 1,258 | 1,317 | 1,227 | 1,317 | 184,282 |
| 2005/11/24 | 1,303 | 1,330 | 1,268 | 1,279 | 130,575 |
| 2005/11/22 | 1,332 | 1,342 | 1,300 | 1,332 | 137,164 |
| 2005/11/21 | 1,329 | 1,342 | 1,302 | 1,337 | 114,303 |
| 2005/11/18 | 1,377 | 1,389 | 1,363 | 1,369 | 68,083 |
| 2005/11/17 | 1,377 | 1,393 | 1,363 | 1,372 | 80,761 |
| 2005/11/16 | 1,367 | 1,382 | 1,322 | 1,376 | 77,966 |
| 2005/11/15 | 1,367 | 1,392 | 1,363 | 1,367 | 97,332 |
| 2005/11/14 | 1,392 | 1,392 | 1,355 | 1,367 | 64,189 |
| 2005/11/11 | 1,324 | 1,358 | 1,324 | 1,354 | 119,694 |
| 2005/11/10 | 1,367 | 1,372 | 1,282 | 1,344 | 131,274 |
| 2005/11/09 | 1,415 | 1,422 | 1,382 | 1,387 | 156,231 |
| 2005/11/08 | 1,473 | 1,473 | 1,427 | 1,435 | 138,362 |
| 2005/11/07 | 1,388 | 1,442 | 1,387 | 1,435 | 139,959 |
| 2005/11/04 | 1,402 | 1,402 | 1,372 | 1,383 | 67,484 |
| 2005/11/02 | 1,361 | 1,371 | 1,352 | 1,354 | 111,009 |
| 2005/11/01 | 1,342 | 1,357 | 1,317 | 1,352 | 90,943 |
| 2005/10/31 | 1,262 | 1,322 | 1,262 | 1,313 | 137,164 |
| 2005/10/28 | 1,262 | 1,272 | 1,244 | 1,250 | 67,683 |
| 2005/10/27 | 1,293 | 1,302 | 1,252 | 1,277 | 127,380 |
| 2005/10/26 | 1,275 | 1,299 | 1,272 | 1,287 | 135,866 |
| 2005/10/25 | 1,245 | 1,261 | 1,245 | 1,255 | 118,895 |
| 2005/10/24 | 1,241 | 1,246 | 1,229 | 1,230 | 57,201 |
| 2005/10/21 | 1,240 | 1,243 | 1,222 | 1,233 | 37,036 |
| 2005/10/20 | 1,215 | 1,239 | 1,215 | 1,232 | 62,093 |
| 2005/10/19 | 1,220 | 1,221 | 1,207 | 1,215 | 81,559 |
| 2005/10/18 | 1,215 | 1,223 | 1,206 | 1,207 | 45,721 |
| 2005/10/17 | 1,197 | 1,219 | 1,191 | 1,215 | 60,396 |
| 2005/10/14 | 1,195 | 1,195 | 1,177 | 1,182 | 38,034 |
| 2005/10/13 | 1,195 | 1,195 | 1,177 | 1,185 | 23,859 |
| 2005/10/12 | 1,186 | 1,198 | 1,177 | 1,189 | 45,721 |
| 2005/10/11 | 1,179 | 1,179 | 1,144 | 1,175 | 29,250 |
| 2005/10/07 | 1,140 | 1,149 | 1,137 | 1,144 | 21,363 |
| 2005/10/06 | 1,165 | 1,165 | 1,140 | 1,140 | 45,122 |
| 2005/10/05 | 1,199 | 1,199 | 1,172 | 1,175 | 40,830 |
| 2005/10/04 | 1,182 | 1,201 | 1,173 | 1,179 | 50,513 |
| 2005/10/03 | 1,159 | 1,164 | 1,152 | 1,164 | 24,158 |
| 2005/09/30 | 1,160 | 1,166 | 1,157 | 1,165 | 45,522 |
| 2005/09/29 | 1,174 | 1,181 | 1,157 | 1,170 | 50,613 |
| 2005/09/28 | 1,172 | 1,177 | 1,153 | 1,174 | 26,954 |
| 2005/09/27 | 1,185 | 1,186 | 1,173 | 1,174 | 23,759 |
| 2005/09/26 | 1,176 | 1,192 | 1,161 | 1,182 | 40,730 |
| 2005/09/22 | 1,160 | 1,160 | 1,150 | 1,156 | 39,332 |
| 2005/09/21 | 1,154 | 1,161 | 1,150 | 1,160 | 50,114 |
| 2005/09/20 | 1,155 | 1,172 | 1,150 | 1,150 | 45,621 |
| 2005/09/16 | 1,143 | 1,151 | 1,137 | 1,148 | 42,926 |
| 2005/09/15 | 1,132 | 1,144 | 1,132 | 1,133 | 33,842 |
| 2005/09/14 | 1,134 | 1,140 | 1,133 | 1,138 | 33,143 |
| 2005/09/13 | 1,130 | 1,133 | 1,124 | 1,128 | 26,155 |
| 2005/09/12 | 1,139 | 1,140 | 1,118 | 1,125 | 27,752 |
| 2005/09/09 | 1,117 | 1,122 | 1,105 | 1,119 | 41,728 |
| 2005/09/08 | 1,110 | 1,117 | 1,090 | 1,108 | 39,831 |
| 2005/09/07 | 1,127 | 1,131 | 1,105 | 1,108 | 19,866 |
| 2005/09/06 | 1,127 | 1,139 | 1,104 | 1,104 | 35,738 |
| 2005/09/05 | 1,137 | 1,140 | 1,127 | 1,134 | 30,547 |
| 2005/09/02 | 1,117 | 1,130 | 1,110 | 1,125 | 41,728 |
| 2005/09/01 | 1,091 | 1,117 | 1,091 | 1,107 | 48,916 |
| 2005/08/31 | 1,092 | 1,092 | 1,081 | 1,081 | 26,954 |
| 2005/08/30 | 1,091 | 1,092 | 1,082 | 1,088 | 24,957 |
| 2005/08/29 | 1,090 | 1,090 | 1,072 | 1,081 | 32,444 |
| 2005/08/26 | 1,103 | 1,110 | 1,086 | 1,087 | 22,861 |
| 2005/08/25 | 1,106 | 1,106 | 1,090 | 1,101 | 25,556 |
| 2005/08/24 | 1,120 | 1,125 | 1,105 | 1,112 | 14,575 |
| 2005/08/23 | 1,128 | 1,128 | 1,108 | 1,119 | 31,645 |
| 2005/08/22 | 1,122 | 1,122 | 1,114 | 1,120 | 21,164 |
| 2005/08/19 | 1,120 | 1,122 | 1,107 | 1,112 | 15,673 |
| 2005/08/18 | 1,123 | 1,123 | 1,107 | 1,119 | 14,475 |
| 2005/08/17 | 1,120 | 1,128 | 1,094 | 1,122 | 44,523 |
| 2005/08/16 | 1,127 | 1,129 | 1,108 | 1,120 | 19,267 |
| 2005/08/15 | 1,132 | 1,132 | 1,113 | 1,126 | 24,258 |
| 2005/08/12 | 1,132 | 1,136 | 1,123 | 1,123 | 18,668 |
| 2005/08/11 | 1,130 | 1,131 | 1,117 | 1,127 | 35,639 |
| 2005/08/10 | 1,082 | 1,112 | 1,082 | 1,102 | 41,329 |
| 2005/08/09 | 1,071 | 1,091 | 1,067 | 1,086 | 34,141 |
| 2005/08/08 | 1,043 | 1,082 | 1,034 | 1,080 | 50,313 |
| 2005/08/05 | 1,098 | 1,102 | 1,083 | 1,083 | 45,621 |
| 2005/08/04 | 1,120 | 1,120 | 1,090 | 1,098 | 39,831 |
| 2005/08/03 | 1,112 | 1,119 | 1,112 | 1,114 | 17,769 |
| 2005/08/02 | 1,104 | 1,118 | 1,104 | 1,116 | 25,756 |
| 2005/08/01 | 1,107 | 1,122 | 1,107 | 1,116 | 59,298 |
| 2005/07/29 | 1,138 | 1,142 | 1,127 | 1,127 | 71,177 |
| 2005/07/28 | 1,142 | 1,147 | 1,139 | 1,139 | 30,947 |
| 2005/07/27 | 1,136 | 1,151 | 1,133 | 1,141 | 73,473 |
| 2005/07/26 | 1,142 | 1,142 | 1,129 | 1,132 | 31,346 |
| 2005/07/25 | 1,121 | 1,135 | 1,119 | 1,127 | 56,503 |
| 2005/07/22 | 1,112 | 1,159 | 1,100 | 1,119 | 144,351 |
| 2005/07/21 | 1,097 | 1,121 | 1,094 | 1,100 | 91,742 |
| 2005/07/20 | 1,082 | 1,100 | 1,082 | 1,087 | 91,442 |
| 2005/07/19 | 1,072 | 1,088 | 1,072 | 1,075 | 49,914 |
| 2005/07/15 | 1,056 | 1,069 | 1,053 | 1,062 | 47,718 |
| 2005/07/14 | 1,048 | 1,057 | 1,044 | 1,050 | 20,664 |
| 2005/07/13 | 1,046 | 1,051 | 1,042 | 1,048 | 23,060 |
| 2005/07/12 | 1,049 | 1,052 | 1,042 | 1,046 | 31,346 |
| 2005/07/11 | 1,049 | 1,050 | 1,047 | 1,049 | 19,466 |
| 2005/07/08 | 1,042 | 1,048 | 1,042 | 1,046 | 23,360 |
| 2005/07/07 | 1,044 | 1,048 | 1,044 | 1,047 | 22,761 |
| 2005/07/06 | 1,052 | 1,052 | 1,042 | 1,044 | 30,248 |
| 2005/07/05 | 1,048 | 1,053 | 1,044 | 1,048 | 24,358 |
| 2005/07/04 | 1,045 | 1,052 | 1,044 | 1,052 | 20,365 |
| 2005/07/01 | 1,050 | 1,050 | 1,042 | 1,044 | 16,771 |
| 2005/06/30 | 1,052 | 1,052 | 1,040 | 1,043 | 12,978 |
| 2005/06/29 | 1,044 | 1,052 | 1,043 | 1,048 | 17,370 |
| 2005/06/28 | 1,047 | 1,047 | 1,032 | 1,043 | 19,267 |
| 2005/06/27 | 1,047 | 1,047 | 1,033 | 1,043 | 33,143 |
| 2005/06/24 | 1,047 | 1,052 | 1,037 | 1,052 | 27,852 |
| 2005/06/23 | 1,060 | 1,061 | 1,051 | 1,052 | 27,253 |
| 2005/06/22 | 1,059 | 1,060 | 1,042 | 1,060 | 23,260 |
| 2005/06/21 | 1,064 | 1,067 | 1,056 | 1,059 | 33,742 |
| 2005/06/20 | 1,057 | 1,062 | 1,054 | 1,057 | 21,762 |
| 2005/06/17 | 1,052 | 1,057 | 1,052 | 1,052 | 23,160 |
| 2005/06/16 | 1,058 | 1,059 | 1,048 | 1,052 | 19,167 |
| 2005/06/15 | 1,050 | 1,054 | 1,038 | 1,046 | 66,086 |
| 2005/06/14 | 1,057 | 1,061 | 1,051 | 1,054 | 41,628 |
| 2005/06/13 | 1,058 | 1,060 | 1,055 | 1,057 | 26,255 |
| 2005/06/10 | 1,041 | 1,049 | 1,027 | 1,046 | 49,914 |
| 2005/06/09 | 1,053 | 1,057 | 1,027 | 1,030 | 62,892 |
| 2005/06/08 | 1,056 | 1,065 | 1,052 | 1,052 | 61,694 |
| 2005/06/07 | 1,073 | 1,073 | 1,056 | 1,057 | 46,919 |
| 2005/06/06 | 1,060 | 1,066 | 1,058 | 1,063 | 44,623 |
| 2005/06/03 | 1,057 | 1,057 | 1,047 | 1,050 | 18,867 |
| 2005/06/02 | 1,052 | 1,061 | 1,050 | 1,055 | 65,088 |
| 2005/06/01 | 1,042 | 1,052 | 1,040 | 1,051 | 37,735 |
| 2005/05/31 | 1,047 | 1,053 | 1,033 | 1,047 | 35,040 |
| 2005/05/30 | 1,032 | 1,051 | 1,032 | 1,048 | 15,174 |
| 2005/05/27 | 1,035 | 1,043 | 1,027 | 1,032 | 26,355 |
| 2005/05/26 | 1,041 | 1,044 | 1,030 | 1,040 | 28,451 |
| 2005/05/25 | 1,056 | 1,056 | 1,039 | 1,044 | 37,036 |
| 2005/05/24 | 1,056 | 1,064 | 1,037 | 1,051 | 48,816 |
| 2005/05/23 | 1,042 | 1,056 | 1,033 | 1,056 | 37,535 |
| 2005/05/20 | 1,034 | 1,058 | 1,033 | 1,033 | 84,155 |
| 2005/05/19 | 1,022 | 1,033 | 1,017 | 1,032 | 63,491 |
| 2005/05/18 | 1,022 | 1,023 | 1,012 | 1,021 | 60,695 |
| 2005/05/17 | 1,022 | 1,031 | 1,011 | 1,017 | 74,871 |
| 2005/05/16 | 1,009 | 1,016 | 1,005 | 1,008 | 21,164 |
| 2005/05/13 | 1,003 | 1,014 | 1,002 | 1,012 | 14,675 |
| 2005/05/12 | 1,011 | 1,013 | 1,002 | 1,003 | 30,747 |
| 2005/05/11 | 1,004 | 1,014 | 1,003 | 1,014 | 18,568 |
| 2005/05/10 | 1,022 | 1,022 | 1,005 | 1,018 | 51,511 |
| 2005/05/09 | 1,019 | 1,020 | 1,002 | 1,012 | 71,377 |
| 2005/05/06 | 992 | 992 | 977 | 991 | 16,172 |
| 2005/05/02 | 968 | 984 | 960 | 984 | 13,976 |
| 2005/04/28 | 962 | 975 | 952 | 968 | 11,979 |
| 2005/04/27 | 962 | 971 | 955 | 961 | 17,470 |
| 2005/04/26 | 971 | 972 | 961 | 967 | 10,682 |
| 2005/04/25 | 969 | 974 | 960 | 960 | 13,976 |
| 2005/04/22 | 963 | 972 | 957 | 969 | 15,074 |
| 2005/04/21 | 965 | 965 | 947 | 962 | 18,468 |
| 2005/04/20 | 962 | 988 | 953 | 965 | 31,446 |
| 2005/04/19 | 941 | 957 | 928 | 957 | 27,752 |
| 2005/04/18 | 963 | 963 | 924 | 927 | 34,540 |
| 2005/04/15 | 975 | 976 | 960 | 963 | 24,458 |
| 2005/04/14 | 982 | 982 | 959 | 979 | 19,866 |
| 2005/04/13 | 977 | 990 | 977 | 982 | 19,666 |
| 2005/04/12 | 983 | 992 | 980 | 987 | 17,470 |
| 2005/04/11 | 1,001 | 1,001 | 982 | 983 | 22,861 |
| 2005/04/08 | 981 | 996 | 981 | 996 | 33,842 |
| 2005/04/07 | 974 | 981 | 957 | 981 | 30,647 |
| 2005/04/06 | 969 | 975 | 967 | 974 | 21,663 |
| 2005/04/05 | 975 | 975 | 958 | 971 | 22,761 |
| 2005/04/04 | 972 | 974 | 971 | 973 | 25,756 |
| 2005/04/01 | 962 | 974 | 956 | 972 | 27,952 |
| 2005/03/31 | 952 | 972 | 952 | 972 | 12,978 |
| 2005/03/30 | 958 | 966 | 950 | 952 | 21,563 |
| 2005/03/29 | 967 | 969 | 958 | 959 | 22,761 |
| 2005/03/28 | 962 | 976 | 958 | 967 | 17,170 |
| 2005/03/25 | 979 | 989 | 977 | 982 | 43,824 |
| 2005/03/24 | 1,012 | 1,012 | 995 | 999 | 33,442 |
| 2005/03/23 | 1,010 | 1,011 | 998 | 1,003 | 52,410 |
| 2005/03/22 | 999 | 1,005 | 996 | 1,002 | 71,776 |
| 2005/03/18 | 996 | 999 | 992 | 995 | 49,016 |
| 2005/03/17 | 991 | 997 | 985 | 995 | 62,293 |
| 2005/03/16 | 974 | 982 | 969 | 981 | 40,730 |
| 2005/03/15 | 975 | 987 | 965 | 973 | 46,420 |
| 2005/03/14 | 972 | 976 | 968 | 968 | 32,843 |
| 2005/03/11 | 974 | 974 | 966 | 971 | 42,826 |
| 2005/03/10 | 976 | 982 | 964 | 964 | 28,151 |
| 2005/03/09 | 975 | 986 | 961 | 976 | 57,501 |
| 2005/03/08 | 957 | 981 | 953 | 975 | 89,446 |
| 2005/03/07 | 961 | 961 | 951 | 957 | 24,558 |
| 2005/03/04 | 950 | 951 | 938 | 950 | 49,814 |
| 2005/03/03 | 931 | 952 | 929 | 944 | 86,152 |
| 2005/03/02 | 922 | 931 | 918 | 925 | 50,114 |
| 2005/03/01 | 918 | 921 | 908 | 918 | 44,224 |
| 2005/02/28 | 915 | 920 | 906 | 908 | 28,151 |
| 2005/02/25 | 905 | 912 | 904 | 905 | 31,346 |
| 2005/02/24 | 893 | 910 | 890 | 899 | 25,256 |
| 2005/02/23 | 900 | 900 | 883 | 892 | 31,645 |
| 2005/02/22 | 902 | 908 | 895 | 895 | 26,155 |
| 2005/02/21 | 921 | 921 | 898 | 898 | 44,124 |
| 2005/02/18 | 890 | 908 | 888 | 899 | 30,448 |
| 2005/02/17 | 900 | 900 | 873 | 893 | 40,530 |
| 2005/02/16 | 927 | 928 | 899 | 907 | 34,940 |
| 2005/02/15 | 932 | 932 | 917 | 926 | 31,845 |
| 2005/02/14 | 932 | 932 | 926 | 926 | 33,442 |
| 2005/02/10 | 934 | 936 | 917 | 930 | 33,842 |
| 2005/02/09 | 930 | 942 | 922 | 934 | 18,668 |
| 2005/02/08 | 933 | 936 | 929 | 930 | 15,274 |
| 2005/02/07 | 922 | 946 | 922 | 933 | 53,308 |
| 2005/02/04 | 935 | 935 | 925 | 931 | 19,766 |
| 2005/02/03 | 930 | 934 | 924 | 933 | 29,050 |
| 2005/02/02 | 927 | 936 | 924 | 931 | 34,441 |
| 2005/02/01 | 932 | 932 | 916 | 932 | 59,897 |
| 2005/01/31 | 915 | 933 | 915 | 932 | 38,334 |
| 2005/01/28 | 927 | 940 | 917 | 925 | 48,117 |
| 2005/01/27 | 931 | 942 | 926 | 942 | 45,022 |
| 2005/01/26 | 932 | 932 | 922 | 930 | 25,556 |
| 2005/01/25 | 932 | 937 | 924 | 932 | 31,346 |
| 2005/01/24 | 917 | 936 | 908 | 926 | 49,614 |
| 2005/01/21 | 907 | 917 | 898 | 910 | 38,534 |
| 2005/01/20 | 892 | 908 | 891 | 903 | 30,647 |
| 2005/01/19 | 909 | 912 | 902 | 908 | 34,341 |
| 2005/01/18 | 915 | 915 | 893 | 899 | 34,241 |
| 2005/01/17 | 890 | 912 | 890 | 906 | 45,422 |
| 2005/01/14 | 884 | 892 | 869 | 889 | 24,158 |
| 2005/01/13 | 890 | 890 | 871 | 880 | 18,069 |
| 2005/01/12 | 902 | 902 | 882 | 890 | 40,231 |
| 2005/01/11 | 871 | 900 | 871 | 900 | 65,487 |
| 2005/01/07 | 864 | 873 | 862 | 869 | 32,544 |
| 2005/01/06 | 853 | 871 | 852 | 861 | 23,759 |
| 2005/01/05 | 860 | 860 | 851 | 852 | 30,048 |
| 2005/01/04 | 851 | 861 | 847 | 861 | 24,957 |