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 |
|---|---|---|---|---|---|
| 2009/12/30 | 606 | 638 | 582 | 589 | 584,493 |
| 2009/12/29 | 570 | 601 | 567 | 597 | 888,469 |
| 2009/12/28 | 566 | 576 | 556 | 570 | 112,107 |
| 2009/12/25 | 576 | 577 | 563 | 567 | 94,437 |
| 2009/12/24 | 569 | 576 | 563 | 568 | 130,375 |
| 2009/12/22 | 555 | 571 | 544 | 562 | 194,764 |
| 2009/12/21 | 559 | 564 | 541 | 545 | 129,277 |
| 2009/12/18 | 546 | 561 | 535 | 554 | 173,401 |
| 2009/12/17 | 565 | 577 | 555 | 555 | 235,394 |
| 2009/12/16 | 551 | 581 | 546 | 563 | 278,021 |
| 2009/12/15 | 525 | 551 | 519 | 538 | 211,436 |
| 2009/12/14 | 531 | 532 | 509 | 519 | 114,403 |
| 2009/12/11 | 543 | 561 | 522 | 531 | 158,527 |
| 2009/12/10 | 540 | 551 | 518 | 530 | 107,415 |
| 2009/12/09 | 531 | 552 | 526 | 529 | 121,191 |
| 2009/12/08 | 571 | 577 | 541 | 549 | 246,874 |
| 2009/12/07 | 590 | 590 | 574 | 581 | 171,305 |
| 2009/12/04 | 576 | 586 | 560 | 578 | 208,041 |
| 2009/12/03 | 591 | 596 | 571 | 584 | 282,513 |
| 2009/12/02 | 561 | 592 | 549 | 571 | 712,472 |
| 2009/12/01 | 511 | 574 | 503 | 555 | 684,121 |
| 2009/11/30 | 484 | 529 | 482 | 501 | 220,620 |
| 2009/11/27 | 479 | 493 | 474 | 475 | 120,093 |
| 2009/11/26 | 477 | 507 | 477 | 491 | 175,198 |
| 2009/11/25 | 501 | 501 | 482 | 492 | 142,654 |
| 2009/11/24 | 532 | 533 | 509 | 517 | 104,420 |
| 2009/11/20 | 510 | 538 | 505 | 522 | 134,368 |
| 2009/11/19 | 503 | 529 | 477 | 528 | 297,887 |
| 2009/11/18 | 504 | 528 | 491 | 498 | 324,940 |
| 2009/11/17 | 577 | 581 | 513 | 521 | 514,613 |
| 2009/11/16 | 598 | 605 | 570 | 570 | 289,102 |
| 2009/11/13 | 586 | 612 | 585 | 606 | 171,105 |
| 2009/11/12 | 618 | 625 | 590 | 596 | 555,942 |
| 2009/11/11 | 601 | 618 | 596 | 599 | 438,844 |
| 2009/11/10 | 588 | 610 | 577 | 593 | 334,424 |
| 2009/11/09 | 586 | 592 | 572 | 572 | 206,644 |
| 2009/11/06 | 607 | 616 | 582 | 585 | 353,291 |
| 2009/11/05 | 596 | 633 | 583 | 597 | 891,963 |
| 2009/11/04 | 601 | 601 | 584 | 592 | 193,866 |
| 2009/11/02 | 572 | 595 | 570 | 583 | 409,095 |
| 2009/10/30 | 601 | 626 | 591 | 592 | 681,725 |
| 2009/10/29 | 578 | 628 | 578 | 594 | 1,800,996 |
| 2009/10/28 | 596 | 610 | 577 | 581 | 785,646 |
| 2009/10/27 | 652 | 663 | 593 | 611 | 2,000,652 |
| 2009/10/26 | 693 | 726 | 613 | 638 | 2,662,511 |
| 2009/10/23 | 621 | 676 | 615 | 676 | 2,606,607 |
| 2009/10/22 | 633 | 683 | 601 | 611 | 4,754,505 |
| 2009/10/21 | 592 | 649 | 584 | 643 | 6,397,373 |
| 2009/10/20 | 547 | 582 | 539 | 576 | 3,010,012 |
| 2009/10/19 | 526 | 557 | 526 | 542 | 1,769,750 |
| 2009/10/16 | 541 | 562 | 528 | 536 | 2,889,819 |
| 2009/10/15 | 516 | 561 | 504 | 559 | 4,572,419 |
| 2009/10/14 | 525 | 535 | 504 | 513 | 5,275,707 |
| 2009/10/13 | 423 | 462 | 421 | 455 | 741,821 |
| 2009/10/09 | 414 | 427 | 409 | 419 | 278,620 |
| 2009/10/08 | 415 | 428 | 402 | 414 | 396,517 |
| 2009/10/07 | 401 | 423 | 397 | 410 | 724,551 |
| 2009/10/06 | 366 | 420 | 366 | 406 | 726,248 |
| 2009/10/05 | 367 | 367 | 353 | 363 | 143,952 |
| 2009/10/02 | 363 | 366 | 353 | 362 | 264,045 |
| 2009/10/01 | 366 | 374 | 363 | 371 | 232,699 |
| 2009/09/30 | 377 | 381 | 368 | 371 | 277,921 |
| 2009/09/29 | 366 | 386 | 363 | 381 | 415,983 |
| 2009/09/28 | 372 | 374 | 361 | 363 | 386,434 |
| 2009/09/25 | 377 | 392 | 369 | 382 | 554,544 |
| 2009/09/24 | 395 | 395 | 376 | 378 | 516,210 |
| 2009/09/18 | 409 | 409 | 366 | 390 | 1,367,643 |
| 2009/09/17 | 429 | 437 | 401 | 414 | 722,255 |
| 2009/09/16 | 444 | 444 | 416 | 424 | 793,832 |
| 2009/09/15 | 468 | 470 | 411 | 429 | 1,441,016 |
| 2009/09/14 | 482 | 502 | 464 | 473 | 2,083,609 |
| 2009/09/11 | 494 | 494 | 468 | 480 | 2,034,693 |
| 2009/09/10 | 514 | 522 | 485 | 492 | 6,757,353 |
| 2009/09/09 | 450 | 505 | 440 | 505 | 8,800,232 |
| 2009/09/08 | 425 | 425 | 425 | 425 | 354,589 |
| 2009/09/07 | 344 | 350 | 337 | 345 | 468,193 |
| 2009/09/04 | 344 | 350 | 332 | 342 | 646,186 |
| 2009/09/03 | 332 | 338 | 326 | 334 | 262,048 |
| 2009/09/02 | 334 | 346 | 331 | 333 | 431,257 |
| 2009/09/01 | 336 | 352 | 321 | 343 | 633,508 |
| 2009/08/31 | 354 | 355 | 336 | 338 | 475,281 |
| 2009/08/28 | 361 | 361 | 346 | 354 | 353,790 |
| 2009/08/27 | 362 | 367 | 340 | 356 | 926,603 |
| 2009/08/26 | 369 | 384 | 359 | 365 | 2,009,736 |
| 2009/08/25 | 353 | 367 | 344 | 360 | 1,173,777 |
| 2009/08/24 | 339 | 370 | 339 | 363 | 2,223,867 |
| 2009/08/21 | 331 | 343 | 326 | 340 | 660,861 |
| 2009/08/20 | 324 | 346 | 310 | 338 | 1,930,273 |
| 2009/08/19 | 358 | 373 | 322 | 326 | 2,841,702 |
| 2009/08/18 | 354 | 379 | 353 | 363 | 2,430,810 |
| 2009/08/17 | 361 | 388 | 355 | 369 | 6,045,779 |
| 2009/08/14 | 342 | 373 | 331 | 373 | 5,461,187 |
| 2009/08/13 | 329 | 341 | 317 | 322 | 3,258,384 |
| 2009/08/12 | 272 | 349 | 272 | 332 | 9,638,886 |
| 2009/08/11 | 238 | 273 | 236 | 273 | 1,376,428 |
| 2009/08/10 | 234 | 241 | 230 | 237 | 198,458 |
| 2009/08/07 | 240 | 240 | 226 | 234 | 352,592 |
| 2009/08/06 | 239 | 245 | 235 | 239 | 225,611 |
| 2009/08/05 | 249 | 249 | 235 | 241 | 393,821 |
| 2009/08/04 | 251 | 264 | 238 | 239 | 734,434 |
| 2009/08/03 | 222 | 239 | 219 | 236 | 645,787 |
| 2009/07/31 | 213 | 228 | 208 | 224 | 1,340,290 |
| 2009/07/30 | 214 | 223 | 206 | 208 | 1,642,369 |
| 2009/07/29 | 180 | 185 | 180 | 181 | 74,072 |
| 2009/07/28 | 180 | 184 | 178 | 182 | 79,763 |
| 2009/07/27 | 182 | 186 | 175 | 180 | 100,726 |
| 2009/07/24 | 188 | 190 | 182 | 184 | 70,079 |
| 2009/07/23 | 184 | 188 | 184 | 185 | 58,599 |
| 2009/07/22 | 186 | 187 | 184 | 185 | 48,317 |
| 2009/07/21 | 191 | 192 | 183 | 185 | 66,386 |
| 2009/07/17 | 181 | 190 | 181 | 188 | 49,215 |
| 2009/07/16 | 190 | 193 | 180 | 180 | 69,580 |
| 2009/07/15 | 179 | 183 | 175 | 180 | 75,170 |
| 2009/07/14 | 174 | 180 | 171 | 177 | 77,466 |
| 2009/07/13 | 179 | 182 | 166 | 169 | 111,009 |
| 2009/07/10 | 192 | 192 | 174 | 179 | 134,768 |
| 2009/07/09 | 186 | 193 | 182 | 185 | 113,305 |
| 2009/07/08 | 195 | 197 | 189 | 190 | 128,878 |
| 2009/07/07 | 201 | 203 | 198 | 200 | 86,052 |
| 2009/07/06 | 207 | 207 | 197 | 203 | 100,427 |
| 2009/07/03 | 200 | 211 | 191 | 207 | 198,458 |
| 2009/07/02 | 213 | 214 | 209 | 209 | 97,732 |
| 2009/07/01 | 216 | 216 | 211 | 213 | 72,575 |
| 2009/06/30 | 214 | 216 | 210 | 214 | 60,196 |
| 2009/06/29 | 220 | 221 | 209 | 210 | 145,649 |
| 2009/06/26 | 213 | 219 | 210 | 216 | 81,859 |
| 2009/06/25 | 205 | 211 | 204 | 208 | 82,658 |
| 2009/06/24 | 207 | 212 | 201 | 204 | 85,553 |
| 2009/06/23 | 207 | 214 | 207 | 212 | 84,155 |
| 2009/06/22 | 216 | 219 | 214 | 217 | 143,153 |
| 2009/06/19 | 220 | 226 | 212 | 214 | 205,845 |
| 2009/06/18 | 223 | 224 | 211 | 218 | 185,979 |
| 2009/06/17 | 208 | 222 | 208 | 218 | 373,157 |
| 2009/06/16 | 212 | 213 | 199 | 206 | 349,697 |
| 2009/06/15 | 201 | 221 | 198 | 216 | 911,229 |
| 2009/06/12 | 200 | 202 | 196 | 196 | 112,506 |
| 2009/06/11 | 201 | 204 | 197 | 198 | 228,806 |
| 2009/06/10 | 197 | 203 | 193 | 200 | 231,800 |
| 2009/06/09 | 194 | 198 | 191 | 191 | 156,131 |
| 2009/06/08 | 185 | 198 | 185 | 198 | 134,568 |
| 2009/06/05 | 186 | 188 | 184 | 184 | 78,465 |
| 2009/06/04 | 189 | 190 | 185 | 185 | 89,346 |
| 2009/06/03 | 186 | 191 | 185 | 188 | 84,854 |
| 2009/06/02 | 192 | 194 | 184 | 187 | 240,186 |
| 2009/06/01 | 189 | 193 | 184 | 193 | 320,847 |
| 2009/05/29 | 199 | 203 | 197 | 201 | 98,830 |
| 2009/05/28 | 200 | 201 | 196 | 199 | 127,281 |
| 2009/05/27 | 206 | 207 | 200 | 201 | 205,047 |
| 2009/05/26 | 202 | 203 | 195 | 198 | 252,165 |
| 2009/05/25 | 185 | 202 | 182 | 197 | 435,749 |
| 2009/05/22 | 185 | 188 | 183 | 185 | 169,109 |
| 2009/05/21 | 183 | 189 | 181 | 189 | 218,124 |
| 2009/05/20 | 192 | 195 | 182 | 184 | 475,281 |
| 2009/05/19 | 182 | 191 | 180 | 189 | 452,221 |
| 2009/05/18 | 174 | 180 | 168 | 176 | 216,327 |
| 2009/05/15 | 170 | 179 | 170 | 175 | 149,642 |
| 2009/05/14 | 174 | 177 | 165 | 167 | 99,928 |
| 2009/05/13 | 174 | 178 | 173 | 173 | 70,978 |
| 2009/05/12 | 183 | 183 | 175 | 179 | 101,026 |
| 2009/05/11 | 178 | 184 | 177 | 180 | 156,331 |
| 2009/05/08 | 167 | 174 | 165 | 174 | 163,019 |
| 2009/05/07 | 165 | 169 | 159 | 164 | 210,437 |
| 2009/05/01 | 156 | 158 | 151 | 158 | 200,754 |
| 2009/04/30 | 150 | 152 | 148 | 151 | 254,062 |
| 2009/04/28 | 150 | 162 | 146 | 154 | 645,088 |
| 2009/04/27 | 189 | 191 | 177 | 180 | 123,487 |
| 2009/04/24 | 195 | 195 | 189 | 190 | 49,814 |
| 2009/04/23 | 190 | 195 | 188 | 193 | 83,656 |
| 2009/04/22 | 197 | 200 | 193 | 193 | 66,386 |
| 2009/04/21 | 199 | 204 | 195 | 201 | 117,198 |
| 2009/04/20 | 204 | 209 | 200 | 204 | 80,461 |
| 2009/04/17 | 201 | 204 | 195 | 203 | 106,916 |
| 2009/04/16 | 217 | 217 | 198 | 199 | 174,899 |
| 2009/04/15 | 218 | 222 | 212 | 215 | 136,065 |
| 2009/04/14 | 227 | 231 | 211 | 219 | 331,329 |
| 2009/04/13 | 202 | 230 | 198 | 217 | 836,658 |
| 2009/04/10 | 206 | 210 | 188 | 196 | 569,818 |
| 2009/04/09 | 169 | 211 | 168 | 189 | 1,536,452 |
| 2009/04/08 | 172 | 173 | 167 | 168 | 139,559 |
| 2009/04/07 | 170 | 171 | 167 | 170 | 255,560 |
| 2009/04/06 | 173 | 173 | 169 | 170 | 283,511 |
| 2009/04/03 | 175 | 176 | 169 | 169 | 161,721 |
| 2009/04/02 | 169 | 171 | 168 | 170 | 135,267 |
| 2009/04/01 | 169 | 170 | 167 | 168 | 91,542 |
| 2009/03/31 | 170 | 176 | 167 | 170 | 104,021 |
| 2009/03/30 | 167 | 176 | 167 | 169 | 203,948 |
| 2009/03/27 | 179 | 186 | 179 | 182 | 86,251 |
| 2009/03/26 | 183 | 186 | 181 | 183 | 84,954 |
| 2009/03/25 | 190 | 190 | 188 | 190 | 87,449 |
| 2009/03/24 | 191 | 191 | 189 | 190 | 84,355 |
| 2009/03/23 | 190 | 191 | 188 | 190 | 77,966 |
| 2009/03/19 | 192 | 192 | 188 | 190 | 47,818 |
| 2009/03/18 | 192 | 192 | 188 | 191 | 76,169 |
| 2009/03/17 | 193 | 193 | 188 | 191 | 57,701 |
| 2009/03/16 | 199 | 199 | 192 | 193 | 96,633 |
| 2009/03/13 | 193 | 198 | 193 | 196 | 54,706 |
| 2009/03/12 | 199 | 199 | 195 | 196 | 12,978 |
| 2009/03/11 | 200 | 201 | 196 | 196 | 10,582 |
| 2009/03/10 | 197 | 197 | 193 | 196 | 14,076 |
| 2009/03/09 | 191 | 195 | 190 | 195 | 24,258 |
| 2009/03/06 | 195 | 196 | 192 | 192 | 14,375 |
| 2009/03/05 | 197 | 197 | 195 | 196 | 16,771 |
| 2009/03/04 | 194 | 197 | 193 | 197 | 49,016 |
| 2009/03/03 | 196 | 196 | 190 | 193 | 10,781 |
| 2009/03/02 | 199 | 199 | 194 | 197 | 14,275 |
| 2009/02/27 | 199 | 199 | 187 | 197 | 17,769 |
| 2009/02/26 | 185 | 197 | 185 | 196 | 29,849 |
| 2009/02/25 | 190 | 193 | 184 | 184 | 36,936 |
| 2009/02/24 | 190 | 191 | 185 | 190 | 51,711 |
| 2009/02/23 | 193 | 196 | 188 | 190 | 35,339 |
| 2009/02/20 | 200 | 200 | 194 | 196 | 97,133 |
| 2009/02/19 | 200 | 201 | 196 | 199 | 35,339 |
| 2009/02/18 | 201 | 201 | 198 | 199 | 31,546 |
| 2009/02/17 | 202 | 203 | 200 | 201 | 37,435 |
| 2009/02/16 | 202 | 203 | 199 | 202 | 24,358 |
| 2009/02/13 | 204 | 205 | 199 | 199 | 31,645 |
| 2009/02/12 | 199 | 202 | 197 | 199 | 41,728 |
| 2009/02/10 | 204 | 204 | 198 | 198 | 40,031 |
| 2009/02/09 | 194 | 202 | 194 | 195 | 40,630 |
| 2009/02/06 | 200 | 201 | 194 | 194 | 35,838 |
| 2009/02/05 | 205 | 209 | 202 | 202 | 33,343 |
| 2009/02/04 | 201 | 205 | 198 | 205 | 46,919 |
| 2009/02/03 | 195 | 205 | 190 | 196 | 46,121 |
| 2009/02/02 | 194 | 203 | 194 | 203 | 36,038 |
| 2009/01/30 | 202 | 203 | 193 | 198 | 56,602 |
| 2009/01/29 | 206 | 215 | 200 | 205 | 92,740 |
| 2009/01/28 | 200 | 243 | 190 | 209 | 449,026 |
| 2009/01/27 | 205 | 211 | 185 | 202 | 539,071 |
| 2009/01/26 | 231 | 232 | 220 | 230 | 78,365 |
| 2009/01/23 | 235 | 240 | 230 | 236 | 49,814 |
| 2009/01/22 | 238 | 243 | 238 | 238 | 33,243 |
| 2009/01/21 | 248 | 248 | 240 | 242 | 77,866 |
| 2009/01/20 | 254 | 254 | 248 | 250 | 27,353 |
| 2009/01/19 | 251 | 256 | 245 | 251 | 54,406 |
| 2009/01/16 | 246 | 251 | 240 | 250 | 51,811 |
| 2009/01/15 | 244 | 244 | 237 | 241 | 42,627 |
| 2009/01/14 | 246 | 250 | 240 | 247 | 34,740 |
| 2009/01/13 | 250 | 253 | 236 | 246 | 83,256 |
| 2009/01/09 | 254 | 259 | 251 | 253 | 68,382 |
| 2009/01/08 | 259 | 259 | 252 | 258 | 64,090 |
| 2009/01/07 | 259 | 268 | 253 | 254 | 117,198 |
| 2009/01/06 | 261 | 262 | 250 | 256 | 157,329 |
| 2009/01/05 | 266 | 266 | 248 | 256 | 117,098 |