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 |
|---|---|---|---|---|---|
| 2008/12/30 | 244 | 265 | 240 | 246 | 102,324 |
| 2008/12/29 | 241 | 243 | 235 | 239 | 70,878 |
| 2008/12/26 | 240 | 242 | 234 | 239 | 39,931 |
| 2008/12/25 | 241 | 241 | 232 | 241 | 28,052 |
| 2008/12/24 | 241 | 245 | 224 | 239 | 107,215 |
| 2008/12/22 | 243 | 253 | 237 | 241 | 130,775 |
| 2008/12/19 | 238 | 245 | 233 | 233 | 80,960 |
| 2008/12/18 | 244 | 257 | 231 | 244 | 247,873 |
| 2008/12/17 | 270 | 283 | 230 | 248 | 602,861 |
| 2008/12/16 | 220 | 283 | 209 | 250 | 839,653 |
| 2008/12/15 | 185 | 229 | 184 | 221 | 458,110 |
| 2008/12/12 | 178 | 183 | 173 | 179 | 131,873 |
| 2008/12/11 | 180 | 183 | 174 | 180 | 215,529 |
| 2008/12/10 | 160 | 178 | 158 | 176 | 362,875 |
| 2008/12/09 | 157 | 163 | 155 | 160 | 92,441 |
| 2008/12/08 | 150 | 156 | 146 | 154 | 72,076 |
| 2008/12/05 | 136 | 156 | 135 | 145 | 188,874 |
| 2008/12/04 | 156 | 156 | 138 | 138 | 105,119 |
| 2008/12/03 | 150 | 155 | 143 | 153 | 87,749 |
| 2008/12/02 | 145 | 158 | 140 | 148 | 120,193 |
| 2008/12/01 | 158 | 160 | 147 | 149 | 98,630 |
| 2008/11/28 | 157 | 163 | 143 | 158 | 230,303 |
| 2008/11/27 | 160 | 166 | 148 | 157 | 306,172 |
| 2008/11/26 | 174 | 178 | 159 | 159 | 180,289 |
| 2008/11/25 | 184 | 192 | 169 | 175 | 149,842 |
| 2008/11/21 | 177 | 182 | 169 | 179 | 194,465 |
| 2008/11/20 | 197 | 198 | 185 | 188 | 100,127 |
| 2008/11/19 | 203 | 210 | 192 | 205 | 72,375 |
| 2008/11/18 | 206 | 212 | 201 | 208 | 35,539 |
| 2008/11/17 | 216 | 219 | 207 | 210 | 30,847 |
| 2008/11/14 | 224 | 226 | 215 | 221 | 47,518 |
| 2008/11/13 | 217 | 229 | 212 | 220 | 48,816 |
| 2008/11/12 | 221 | 229 | 218 | 222 | 60,995 |
| 2008/11/11 | 231 | 233 | 220 | 226 | 51,012 |
| 2008/11/10 | 230 | 235 | 221 | 229 | 45,721 |
| 2008/11/07 | 221 | 229 | 219 | 223 | 63,091 |
| 2008/11/06 | 228 | 236 | 221 | 233 | 98,530 |
| 2008/11/05 | 225 | 240 | 221 | 232 | 109,411 |
| 2008/11/04 | 230 | 235 | 216 | 220 | 133,370 |
| 2008/10/31 | 214 | 234 | 204 | 226 | 208,840 |
| 2008/10/30 | 195 | 220 | 188 | 216 | 231,701 |
| 2008/10/29 | 211 | 217 | 184 | 186 | 506,227 |
| 2008/10/28 | 190 | 207 | 179 | 204 | 250,668 |
| 2008/10/27 | 197 | 211 | 184 | 189 | 184,382 |
| 2008/10/24 | 210 | 210 | 197 | 199 | 84,255 |
| 2008/10/23 | 201 | 210 | 193 | 210 | 145,449 |
| 2008/10/22 | 210 | 218 | 206 | 206 | 128,678 |
| 2008/10/21 | 225 | 230 | 209 | 212 | 243,580 |
| 2008/10/20 | 224 | 225 | 211 | 215 | 128,479 |
| 2008/10/17 | 230 | 240 | 212 | 215 | 127,081 |
| 2008/10/16 | 230 | 240 | 222 | 225 | 118,695 |
| 2008/10/15 | 251 | 256 | 228 | 247 | 142,954 |
| 2008/10/14 | 272 | 272 | 230 | 250 | 136,165 |
| 2008/10/10 | 207 | 214 | 203 | 212 | 150,740 |
| 2008/10/09 | 237 | 249 | 206 | 211 | 251,966 |
| 2008/10/08 | 236 | 247 | 216 | 222 | 309,067 |
| 2008/10/07 | 242 | 264 | 235 | 241 | 176,396 |
| 2008/10/06 | 267 | 267 | 247 | 250 | 186,079 |
| 2008/10/03 | 272 | 281 | 262 | 270 | 134,568 |
| 2008/10/02 | 294 | 305 | 275 | 277 | 156,730 |
| 2008/10/01 | 297 | 303 | 290 | 294 | 145,749 |
| 2008/09/30 | 279 | 311 | 276 | 300 | 210,038 |
| 2008/09/29 | 314 | 320 | 283 | 294 | 235,494 |
| 2008/09/26 | 326 | 340 | 317 | 319 | 172,303 |
| 2008/09/25 | 327 | 342 | 321 | 331 | 153,436 |
| 2008/09/24 | 326 | 350 | 326 | 346 | 269,236 |
| 2008/09/22 | 330 | 344 | 320 | 336 | 416,382 |
| 2008/09/19 | 316 | 329 | 310 | 320 | 339,714 |
| 2008/09/18 | 312 | 331 | 310 | 321 | 235,494 |
| 2008/09/17 | 338 | 338 | 311 | 327 | 271,033 |
| 2008/09/16 | 301 | 313 | 297 | 298 | 327,635 |
| 2008/09/12 | 337 | 337 | 319 | 324 | 227,308 |
| 2008/09/11 | 342 | 349 | 314 | 326 | 539,071 |
| 2008/09/10 | 296 | 326 | 285 | 322 | 496,544 |
| 2008/09/09 | 336 | 361 | 297 | 305 | 1,341,388 |
| 2008/09/08 | 285 | 339 | 274 | 323 | 1,102,899 |
| 2008/09/05 | 245 | 274 | 245 | 265 | 249,470 |
| 2008/09/04 | 252 | 288 | 234 | 260 | 706,283 |
| 2008/09/03 | 253 | 254 | 230 | 232 | 426,165 |
| 2008/09/02 | 261 | 281 | 240 | 248 | 496,045 |
| 2008/09/01 | 278 | 278 | 266 | 266 | 453,618 |
| 2008/08/29 | 285 | 287 | 270 | 273 | 367,666 |
| 2008/08/28 | 283 | 296 | 263 | 280 | 911,030 |
| 2008/08/27 | 321 | 327 | 274 | 278 | 2,216,979 |
| 2008/08/26 | 342 | 391 | 323 | 341 | 7,971,560 |
| 2008/08/25 | 287 | 337 | 283 | 337 | 6,914,482 |
| 2008/08/22 | 283 | 317 | 271 | 271 | 3,399,241 |
| 2008/08/21 | 255 | 292 | 255 | 285 | 1,705,061 |
| 2008/08/20 | 235 | 258 | 235 | 258 | 789,938 |
| 2008/08/19 | 227 | 252 | 227 | 248 | 746,713 |
| 2008/08/18 | 239 | 247 | 225 | 237 | 1,322,520 |
| 2008/08/15 | 232 | 245 | 217 | 239 | 1,486,937 |
| 2008/08/14 | 235 | 254 | 212 | 223 | 1,040,706 |
| 2008/08/13 | 279 | 283 | 270 | 275 | 296,788 |
| 2008/08/12 | 308 | 311 | 285 | 294 | 271,632 |
| 2008/08/11 | 325 | 327 | 307 | 308 | 212,234 |
| 2008/08/08 | 306 | 327 | 306 | 320 | 321,745 |
| 2008/08/07 | 350 | 350 | 333 | 336 | 192,368 |
| 2008/08/06 | 352 | 356 | 344 | 350 | 184,382 |
| 2008/08/05 | 360 | 360 | 338 | 342 | 283,611 |
| 2008/08/04 | 379 | 384 | 361 | 365 | 264,444 |
| 2008/08/01 | 386 | 388 | 373 | 379 | 269,336 |
| 2008/07/31 | 399 | 400 | 387 | 393 | 366,468 |
| 2008/07/30 | 404 | 407 | 386 | 394 | 1,025,532 |
| 2008/07/29 | 353 | 386 | 341 | 384 | 1,255,835 |
| 2008/07/28 | 347 | 355 | 333 | 333 | 163,718 |
| 2008/07/25 | 351 | 353 | 340 | 344 | 152,537 |
| 2008/07/24 | 347 | 359 | 347 | 355 | 183,484 |
| 2008/07/23 | 354 | 357 | 341 | 346 | 317,553 |
| 2008/07/22 | 348 | 349 | 331 | 344 | 327,436 |
| 2008/07/18 | 391 | 401 | 359 | 368 | 268,038 |
| 2008/07/17 | 399 | 406 | 376 | 382 | 226,210 |
| 2008/07/16 | 401 | 401 | 385 | 388 | 163,818 |
| 2008/07/15 | 425 | 425 | 403 | 406 | 238,289 |
| 2008/07/14 | 427 | 433 | 423 | 429 | 180,389 |
| 2008/07/11 | 463 | 463 | 435 | 436 | 214,231 |
| 2008/07/10 | 448 | 471 | 448 | 463 | 130,176 |
| 2008/07/09 | 460 | 471 | 457 | 457 | 111,707 |
| 2008/07/08 | 471 | 477 | 457 | 462 | 133,670 |
| 2008/07/07 | 451 | 467 | 438 | 461 | 201,453 |
| 2008/07/04 | 466 | 472 | 450 | 455 | 103,621 |
| 2008/07/03 | 449 | 466 | 440 | 465 | 124,885 |
| 2008/07/02 | 465 | 466 | 451 | 459 | 134,668 |
| 2008/07/01 | 466 | 473 | 461 | 465 | 90,045 |
| 2008/06/30 | 463 | 476 | 463 | 471 | 112,007 |
| 2008/06/27 | 485 | 489 | 467 | 478 | 141,556 |
| 2008/06/26 | 483 | 498 | 483 | 493 | 82,957 |
| 2008/06/25 | 511 | 511 | 481 | 493 | 135,766 |
| 2008/06/24 | 519 | 521 | 514 | 515 | 28,052 |
| 2008/06/23 | 521 | 523 | 513 | 522 | 48,017 |
| 2008/06/20 | 534 | 544 | 529 | 532 | 65,188 |
| 2008/06/19 | 551 | 553 | 538 | 541 | 72,475 |
| 2008/06/18 | 552 | 555 | 549 | 553 | 47,219 |
| 2008/06/17 | 549 | 556 | 543 | 555 | 71,377 |
| 2008/06/16 | 531 | 553 | 527 | 553 | 94,038 |
| 2008/06/13 | 549 | 549 | 532 | 540 | 85,752 |
| 2008/06/12 | 531 | 553 | 531 | 553 | 110,909 |
| 2008/06/11 | 545 | 547 | 535 | 541 | 105,818 |
| 2008/06/10 | 559 | 559 | 543 | 545 | 86,551 |
| 2008/06/09 | 537 | 556 | 535 | 551 | 86,052 |
| 2008/06/06 | 574 | 581 | 557 | 557 | 115,701 |
| 2008/06/05 | 567 | 569 | 561 | 568 | 84,654 |
| 2008/06/04 | 567 | 576 | 566 | 570 | 115,701 |
| 2008/06/03 | 577 | 584 | 566 | 576 | 98,929 |
| 2008/06/02 | 592 | 592 | 573 | 587 | 141,456 |
| 2008/05/30 | 596 | 611 | 583 | 592 | 90,544 |
| 2008/05/29 | 563 | 599 | 563 | 596 | 146,947 |
| 2008/05/28 | 584 | 585 | 571 | 573 | 146,348 |
| 2008/05/27 | 587 | 597 | 581 | 594 | 90,544 |
| 2008/05/26 | 601 | 609 | 577 | 587 | 145,449 |
| 2008/05/23 | 627 | 636 | 609 | 617 | 128,678 |
| 2008/05/22 | 621 | 638 | 613 | 637 | 185,680 |
| 2008/05/21 | 643 | 648 | 627 | 639 | 146,148 |
| 2008/05/20 | 681 | 685 | 657 | 663 | 103,921 |
| 2008/05/19 | 651 | 678 | 651 | 678 | 137,363 |
| 2008/05/16 | 671 | 676 | 646 | 653 | 98,331 |
| 2008/05/15 | 660 | 682 | 653 | 664 | 224,513 |
| 2008/05/14 | 633 | 646 | 630 | 640 | 235,694 |
| 2008/05/13 | 668 | 672 | 623 | 633 | 368,066 |
| 2008/05/12 | 641 | 698 | 616 | 678 | 124,485 |
| 2008/05/09 | 681 | 681 | 638 | 645 | 149,343 |
| 2008/05/08 | 630 | 688 | 607 | 663 | 256,258 |
| 2008/05/07 | 606 | 641 | 606 | 630 | 260,551 |
| 2008/05/02 | 585 | 601 | 584 | 596 | 79,862 |
| 2008/05/01 | 612 | 622 | 583 | 584 | 146,747 |
| 2008/04/30 | 592 | 621 | 585 | 611 | 150,940 |
| 2008/04/28 | 566 | 597 | 565 | 597 | 117,298 |
| 2008/04/25 | 573 | 575 | 564 | 569 | 64,489 |
| 2008/04/24 | 578 | 584 | 569 | 569 | 48,516 |
| 2008/04/23 | 572 | 586 | 572 | 574 | 39,532 |
| 2008/04/22 | 585 | 585 | 575 | 577 | 41,229 |
| 2008/04/21 | 594 | 594 | 579 | 585 | 57,401 |
| 2008/04/18 | 593 | 594 | 572 | 579 | 78,764 |
| 2008/04/17 | 583 | 595 | 577 | 588 | 114,503 |
| 2008/04/16 | 587 | 589 | 574 | 578 | 72,176 |
| 2008/04/15 | 562 | 579 | 562 | 579 | 107,814 |
| 2008/04/14 | 561 | 575 | 561 | 566 | 64,689 |
| 2008/04/11 | 568 | 583 | 562 | 583 | 68,781 |
| 2008/04/10 | 567 | 570 | 559 | 563 | 110,310 |
| 2008/04/09 | 572 | 576 | 551 | 561 | 123,487 |
| 2008/04/08 | 582 | 591 | 574 | 575 | 34,141 |
| 2008/04/07 | 572 | 593 | 571 | 588 | 73,374 |
| 2008/04/04 | 600 | 600 | 576 | 582 | 83,656 |
| 2008/04/03 | 581 | 598 | 572 | 590 | 95,036 |
| 2008/04/02 | 562 | 596 | 562 | 594 | 160,124 |
| 2008/04/01 | 537 | 558 | 536 | 552 | 113,804 |
| 2008/03/31 | 538 | 551 | 537 | 543 | 149,842 |
| 2008/03/28 | 530 | 554 | 526 | 548 | 116,899 |
| 2008/03/27 | 555 | 562 | 545 | 548 | 240,985 |
| 2008/03/26 | 554 | 578 | 554 | 560 | 119,494 |
| 2008/03/25 | 598 | 598 | 567 | 581 | 180,689 |
| 2008/03/24 | 596 | 599 | 585 | 588 | 127,181 |
| 2008/03/21 | 597 | 598 | 586 | 593 | 172,403 |
| 2008/03/19 | 587 | 607 | 571 | 577 | 130,076 |
| 2008/03/18 | 552 | 571 | 550 | 571 | 193,267 |
| 2008/03/17 | 552 | 558 | 543 | 551 | 118,795 |
| 2008/03/14 | 590 | 590 | 565 | 571 | 119,095 |
| 2008/03/13 | 599 | 610 | 576 | 582 | 149,542 |
| 2008/03/12 | 623 | 635 | 596 | 596 | 173,201 |
| 2008/03/11 | 591 | 609 | 585 | 605 | 205,246 |
| 2008/03/10 | 644 | 663 | 601 | 601 | 115,301 |
| 2008/03/07 | 666 | 666 | 637 | 639 | 90,145 |
| 2008/03/06 | 662 | 669 | 656 | 667 | 69,979 |
| 2008/03/05 | 671 | 682 | 644 | 652 | 82,059 |
| 2008/03/04 | 673 | 685 | 672 | 677 | 132,571 |
| 2008/03/03 | 641 | 674 | 641 | 668 | 171,804 |
| 2008/02/29 | 697 | 698 | 687 | 689 | 103,821 |
| 2008/02/28 | 692 | 718 | 688 | 716 | 150,041 |
| 2008/02/27 | 704 | 708 | 693 | 704 | 122,090 |
| 2008/02/26 | 700 | 713 | 688 | 700 | 129,577 |
| 2008/02/25 | 690 | 715 | 675 | 712 | 71,776 |
| 2008/02/22 | 693 | 693 | 676 | 685 | 110,410 |
| 2008/02/21 | 681 | 700 | 672 | 693 | 159,525 |
| 2008/02/20 | 676 | 681 | 665 | 665 | 260,751 |
| 2008/02/19 | 696 | 701 | 664 | 676 | 150,541 |
| 2008/02/18 | 662 | 711 | 662 | 696 | 165,415 |
| 2008/02/15 | 636 | 663 | 621 | 662 | 278,320 |
| 2008/02/14 | 607 | 644 | 606 | 644 | 246,276 |
| 2008/02/13 | 562 | 615 | 562 | 602 | 416,682 |
| 2008/02/12 | 566 | 566 | 537 | 537 | 197,060 |
| 2008/02/08 | 583 | 599 | 573 | 573 | 140,059 |
| 2008/02/07 | 603 | 610 | 588 | 603 | 124,985 |
| 2008/02/06 | 604 | 624 | 604 | 607 | 182,585 |
| 2008/02/05 | 651 | 653 | 631 | 644 | 113,604 |
| 2008/02/04 | 646 | 656 | 631 | 653 | 116,200 |
| 2008/02/01 | 626 | 642 | 616 | 627 | 152,837 |
| 2008/01/31 | 608 | 628 | 595 | 626 | 136,165 |
| 2008/01/30 | 612 | 624 | 598 | 606 | 108,014 |
| 2008/01/29 | 601 | 617 | 597 | 611 | 162,220 |
| 2008/01/28 | 582 | 597 | 572 | 574 | 136,365 |
| 2008/01/25 | 563 | 599 | 563 | 592 | 161,322 |
| 2008/01/24 | 538 | 569 | 538 | 557 | 259,453 |
| 2008/01/23 | 550 | 559 | 519 | 525 | 196,761 |
| 2008/01/22 | 561 | 561 | 524 | 524 | 327,935 |
| 2008/01/21 | 615 | 621 | 572 | 580 | 256,258 |
| 2008/01/18 | 563 | 649 | 563 | 625 | 328,134 |
| 2008/01/17 | 575 | 627 | 575 | 599 | 261,050 |
| 2008/01/16 | 559 | 605 | 559 | 574 | 217,126 |
| 2008/01/15 | 641 | 648 | 613 | 619 | 191,270 |
| 2008/01/11 | 673 | 687 | 655 | 655 | 215,129 |
| 2008/01/10 | 707 | 707 | 673 | 683 | 91,942 |
| 2008/01/09 | 668 | 705 | 656 | 698 | 160,923 |
| 2008/01/08 | 678 | 701 | 676 | 678 | 109,212 |
| 2008/01/07 | 693 | 695 | 674 | 678 | 109,312 |
| 2008/01/04 | 726 | 726 | 679 | 683 | 70,179 |