Ｍｉｐｏｘ(5381)の株価時系列情報
Ｍｉｐｏｘ(5381)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,020 | 1,020 | 990 | 1,010 | 2,700 |
| 2001/12/27 | 987 | 1,030 | 955 | 1,000 | 11,600 |
| 2001/12/26 | 980 | 1,000 | 970 | 987 | 6,500 |
| 2001/12/25 | 990 | 1,000 | 940 | 970 | 9,200 |
| 2001/12/21 | 990 | 995 | 970 | 990 | 10,000 |
| 2001/12/20 | 990 | 1,030 | 980 | 1,000 | 19,100 |
| 2001/12/19 | 1,110 | 1,120 | 980 | 990 | 23,000 |
| 2001/12/18 | 1,290 | 1,290 | 1,140 | 1,140 | 11,500 |
| 2001/12/17 | 1,380 | 1,380 | 1,270 | 1,300 | 6,900 |
| 2001/12/14 | 1,450 | 1,450 | 1,400 | 1,400 | 4,300 |
| 2001/12/13 | 1,450 | 1,470 | 1,450 | 1,470 | 2,700 |
| 2001/12/12 | 1,500 | 1,500 | 1,450 | 1,500 | 4,500 |
| 2001/12/11 | 1,550 | 1,550 | 1,540 | 1,550 | 3,200 |
| 2001/12/10 | 1,600 | 1,600 | 1,500 | 1,550 | 14,000 |
| 2001/12/07 | 1,610 | 1,610 | 1,560 | 1,560 | 1,800 |
| 2001/12/06 | 1,570 | 1,630 | 1,570 | 1,610 | 9,800 |
| 2001/12/05 | 1,590 | 1,590 | 1,540 | 1,550 | 2,800 |
| 2001/12/04 | 1,510 | 1,550 | 1,500 | 1,530 | 4,400 |
| 2001/12/03 | 1,550 | 1,590 | 1,530 | 1,560 | 5,600 |
| 2001/11/30 | 1,570 | 1,630 | 1,530 | 1,630 | 8,200 |
| 2001/11/29 | 1,550 | 1,570 | 1,550 | 1,550 | 9,500 |
| 2001/11/28 | 1,680 | 1,680 | 1,600 | 1,630 | 8,600 |
| 2001/11/27 | 1,610 | 1,660 | 1,610 | 1,650 | 7,100 |
| 2001/11/26 | 1,660 | 1,670 | 1,600 | 1,600 | 4,400 |
| 2001/11/22 | 1,600 | 1,630 | 1,590 | 1,630 | 2,600 |
| 2001/11/21 | 1,700 | 1,700 | 1,560 | 1,650 | 14,200 |
| 2001/11/20 | 1,750 | 1,800 | 1,700 | 1,700 | 67,600 |
| 2001/11/19 | 1,510 | 1,630 | 1,500 | 1,630 | 35,300 |
| 2001/11/16 | 1,390 | 1,500 | 1,360 | 1,430 | 10,700 |
| 2001/11/15 | 1,320 | 1,400 | 1,320 | 1,350 | 3,300 |
| 2001/11/14 | 1,290 | 1,320 | 1,290 | 1,310 | 3,700 |
| 2001/11/13 | 1,300 | 1,300 | 1,280 | 1,280 | 1,300 |
| 2001/11/12 | 1,340 | 1,340 | 1,270 | 1,300 | 6,000 |
| 2001/11/09 | 1,400 | 1,400 | 1,280 | 1,370 | 5,400 |
| 2001/11/08 | 1,390 | 1,420 | 1,310 | 1,400 | 3,500 |
| 2001/11/07 | 1,500 | 1,560 | 1,390 | 1,390 | 23,300 |
| 2001/11/06 | 1,300 | 1,480 | 1,290 | 1,470 | 11,500 |
| 2001/11/05 | 1,330 | 1,330 | 1,280 | 1,280 | 5,300 |
| 2001/11/02 | 1,350 | 1,350 | 1,320 | 1,340 | 5,800 |
| 2001/11/01 | 1,350 | 1,350 | 1,330 | 1,340 | 3,800 |
| 2001/10/31 | 1,320 | 1,350 | 1,320 | 1,350 | 4,900 |
| 2001/10/30 | 1,420 | 1,420 | 1,290 | 1,320 | 11,600 |
| 2001/10/29 | 1,470 | 1,500 | 1,420 | 1,430 | 7,000 |
| 2001/10/26 | 1,480 | 1,500 | 1,430 | 1,460 | 15,300 |
| 2001/10/25 | 1,450 | 1,480 | 1,410 | 1,460 | 13,000 |
| 2001/10/24 | 1,540 | 1,580 | 1,400 | 1,440 | 15,800 |
| 2001/10/23 | 1,560 | 1,600 | 1,520 | 1,540 | 13,300 |
| 2001/10/22 | 1,450 | 1,540 | 1,450 | 1,500 | 51,200 |
| 2001/10/19 | 1,810 | 1,850 | 1,710 | 1,750 | 8,200 |
| 2001/10/18 | 1,850 | 1,900 | 1,740 | 1,810 | 22,500 |
| 2001/10/17 | 1,710 | 1,950 | 1,700 | 1,950 | 45,200 |
| 2001/10/16 | 1,450 | 1,650 | 1,400 | 1,650 | 17,100 |
| 2001/10/15 | 1,400 | 1,450 | 1,370 | 1,450 | 4,900 |
| 2001/10/12 | 1,400 | 1,460 | 1,400 | 1,430 | 12,600 |
| 2001/10/11 | 1,310 | 1,340 | 1,290 | 1,330 | 2,300 |
| 2001/10/10 | 1,290 | 1,300 | 1,270 | 1,280 | 3,300 |
| 2001/10/09 | 1,360 | 1,380 | 1,300 | 1,310 | 12,800 |
| 2001/10/05 | 1,380 | 1,430 | 1,350 | 1,350 | 11,800 |
| 2001/10/04 | 1,350 | 1,360 | 1,320 | 1,350 | 10,200 |
| 2001/10/03 | 1,320 | 1,330 | 1,300 | 1,300 | 8,800 |
| 2001/10/02 | 1,310 | 1,310 | 1,240 | 1,300 | 2,200 |
| 2001/10/01 | 1,250 | 1,330 | 1,250 | 1,330 | 1,800 |
| 2001/09/28 | 1,250 | 1,260 | 1,220 | 1,230 | 4,100 |
| 2001/09/27 | 1,350 | 1,350 | 1,250 | 1,250 | 3,100 |
| 2001/09/26 | 1,380 | 1,390 | 1,300 | 1,350 | 4,800 |
| 2001/09/25 | 1,350 | 1,360 | 1,350 | 1,360 | 4,900 |
| 2001/09/21 | 1,280 | 1,290 | 1,200 | 1,290 | 6,000 |
| 2001/09/20 | 1,380 | 1,390 | 1,290 | 1,340 | 11,400 |
| 2001/09/19 | 1,200 | 1,400 | 1,200 | 1,400 | 17,000 |
| 2001/09/18 | 1,210 | 1,280 | 1,200 | 1,200 | 8,700 |
| 2001/09/17 | 1,300 | 1,300 | 1,180 | 1,200 | 13,100 |
| 2001/09/14 | 1,200 | 1,260 | 1,180 | 1,260 | 8,200 |
| 2001/09/13 | 1,120 | 1,180 | 1,120 | 1,160 | 10,400 |
| 2001/09/12 | 1,180 | 1,200 | 1,110 | 1,120 | 19,200 |
| 2001/09/11 | 1,310 | 1,310 | 1,270 | 1,280 | 11,000 |
| 2001/09/10 | 1,300 | 1,310 | 1,270 | 1,310 | 14,200 |
| 2001/09/07 | 1,360 | 1,360 | 1,270 | 1,320 | 13,400 |
| 2001/09/06 | 1,330 | 1,400 | 1,320 | 1,380 | 13,400 |
| 2001/09/05 | 1,430 | 1,430 | 1,300 | 1,320 | 16,800 |
| 2001/09/04 | 1,390 | 1,470 | 1,270 | 1,430 | 15,100 |
| 2001/09/03 | 1,550 | 1,550 | 1,380 | 1,380 | 13,700 |
| 2001/08/31 | 1,490 | 1,580 | 1,480 | 1,580 | 11,000 |
| 2001/08/30 | 1,540 | 1,570 | 1,470 | 1,550 | 12,000 |
| 2001/08/29 | 1,740 | 1,740 | 1,550 | 1,560 | 11,800 |
| 2001/08/28 | 1,800 | 1,810 | 1,750 | 1,750 | 9,500 |
| 2001/08/27 | 1,880 | 1,890 | 1,790 | 1,820 | 13,000 |
| 2001/08/24 | 1,980 | 2,000 | 1,890 | 1,920 | 7,900 |
| 2001/08/23 | 2,050 | 2,060 | 2,000 | 2,000 | 5,700 |
| 2001/08/22 | 2,020 | 2,050 | 2,000 | 2,050 | 5,000 |
| 2001/08/21 | 2,020 | 2,120 | 2,020 | 2,050 | 3,200 |
| 2001/08/20 | 2,030 | 2,060 | 1,980 | 2,020 | 5,800 |
| 2001/08/17 | 1,980 | 2,130 | 1,960 | 2,090 | 18,700 |
| 2001/08/16 | 2,050 | 2,050 | 1,980 | 1,990 | 12,600 |
| 2001/08/15 | 2,140 | 2,160 | 2,070 | 2,070 | 9,300 |
| 2001/08/14 | 2,210 | 2,210 | 2,060 | 2,140 | 13,500 |
| 2001/08/13 | 2,280 | 2,280 | 2,160 | 2,200 | 4,000 |
| 2001/08/10 | 2,310 | 2,360 | 2,270 | 2,290 | 5,600 |
| 2001/08/09 | 2,360 | 2,360 | 2,260 | 2,290 | 8,500 |
| 2001/08/08 | 2,400 | 2,410 | 2,370 | 2,380 | 6,400 |
| 2001/08/07 | 2,500 | 2,500 | 2,400 | 2,450 | 4,900 |
| 2001/08/06 | 2,560 | 2,570 | 2,500 | 2,520 | 7,000 |
| 2001/08/03 | 2,480 | 2,560 | 2,440 | 2,560 | 12,800 |
| 2001/08/02 | 2,380 | 2,550 | 2,380 | 2,460 | 25,200 |
| 2001/08/01 | 2,490 | 2,500 | 2,370 | 2,380 | 8,000 |
| 2001/07/31 | 2,360 | 2,450 | 2,360 | 2,450 | 9,000 |
| 2001/07/30 | 2,400 | 2,430 | 2,330 | 2,400 | 10,000 |
| 2001/07/27 | 2,550 | 2,580 | 2,490 | 2,500 | 8,400 |
| 2001/07/26 | 2,650 | 2,700 | 2,480 | 2,580 | 23,500 |
| 2001/07/25 | 2,470 | 2,740 | 2,390 | 2,600 | 32,300 |
| 2001/07/24 | 2,350 | 2,500 | 2,350 | 2,480 | 17,000 |
| 2001/07/23 | 2,360 | 2,440 | 2,280 | 2,330 | 18,700 |
| 2001/07/19 | 2,320 | 2,450 | 2,320 | 2,340 | 15,500 |
| 2001/07/18 | 2,600 | 2,620 | 2,450 | 2,480 | 13,600 |
| 2001/07/17 | 2,720 | 2,740 | 2,590 | 2,610 | 18,800 |
| 2001/07/16 | 2,900 | 2,930 | 2,790 | 2,830 | 13,400 |
| 2001/07/13 | 2,800 | 2,950 | 2,800 | 2,900 | 39,800 |
| 2001/07/12 | 2,760 | 2,850 | 2,690 | 2,710 | 17,400 |
| 2001/07/11 | 2,890 | 2,890 | 2,720 | 2,760 | 12,500 |
| 2001/07/10 | 2,910 | 2,950 | 2,850 | 2,920 | 20,200 |
| 2001/07/09 | 3,100 | 3,100 | 2,870 | 2,910 | 13,100 |
| 2001/07/06 | 3,280 | 3,280 | 3,070 | 3,200 | 13,600 |
| 2001/07/05 | 3,400 | 3,410 | 3,300 | 3,300 | 10,600 |
| 2001/07/04 | 3,560 | 3,560 | 3,410 | 3,410 | 9,500 |
| 2001/07/03 | 3,610 | 3,650 | 3,570 | 3,590 | 7,800 |
| 2001/07/02 | 3,760 | 3,760 | 3,610 | 3,610 | 4,400 |
| 2001/06/29 | 3,800 | 3,930 | 3,710 | 3,710 | 10,800 |
| 2001/06/28 | 3,850 | 3,970 | 3,700 | 3,700 | 12,300 |
| 2001/06/27 | 3,900 | 3,900 | 3,800 | 3,800 | 4,900 |
| 2001/06/26 | 4,050 | 4,050 | 3,900 | 3,950 | 9,100 |
| 2001/06/25 | 4,100 | 4,170 | 4,010 | 4,010 | 9,700 |
| 2001/06/22 | 3,850 | 4,050 | 3,800 | 4,010 | 21,000 |
| 2001/06/21 | 3,750 | 3,800 | 3,630 | 3,800 | 15,000 |
| 2001/06/20 | 4,000 | 4,000 | 3,610 | 3,750 | 25,400 |
| 2001/06/19 | 4,180 | 4,180 | 4,000 | 4,000 | 9,000 |
| 2001/06/18 | 4,410 | 4,410 | 4,100 | 4,230 | 8,200 |
| 2001/06/15 | 4,700 | 4,700 | 4,380 | 4,500 | 12,000 |
| 2001/06/14 | 4,840 | 4,880 | 4,700 | 4,760 | 5,200 |
| 2001/06/13 | 5,000 | 5,000 | 4,800 | 4,850 | 11,700 |
| 2001/06/12 | 5,120 | 5,120 | 4,950 | 5,000 | 10,700 |
| 2001/06/11 | 5,100 | 5,140 | 5,080 | 5,100 | 6,400 |
| 2001/06/08 | 5,050 | 5,130 | 5,010 | 5,100 | 11,300 |
| 2001/06/07 | 5,150 | 5,150 | 5,020 | 5,050 | 9,900 |
| 2001/06/06 | 5,070 | 5,220 | 5,050 | 5,150 | 9,200 |
| 2001/06/05 | 5,010 | 5,110 | 5,000 | 5,050 | 8,800 |
| 2001/06/04 | 5,070 | 5,300 | 5,000 | 5,050 | 10,700 |
| 2001/06/01 | 5,200 | 5,200 | 5,000 | 5,000 | 11,900 |
| 2001/05/31 | 5,100 | 5,200 | 5,000 | 5,200 | 17,900 |
| 2001/05/30 | 5,340 | 5,350 | 5,220 | 5,230 | 13,500 |
| 2001/05/29 | 5,600 | 5,600 | 5,360 | 5,360 | 7,900 |
| 2001/05/28 | 5,620 | 5,650 | 5,440 | 5,600 | 18,400 |
| 2001/05/25 | 5,560 | 6,000 | 5,510 | 5,920 | 14,100 |
| 2001/05/24 | 5,610 | 5,670 | 5,550 | 5,550 | 10,300 |
| 2001/05/23 | 5,890 | 5,890 | 5,660 | 5,680 | 7,600 |
| 2001/05/22 | 5,850 | 6,000 | 5,600 | 5,900 | 12,500 |
| 2001/05/21 | 5,950 | 6,000 | 5,800 | 5,800 | 11,700 |
| 2001/05/18 | 6,080 | 6,100 | 5,950 | 6,050 | 8,800 |
| 2001/05/17 | 6,100 | 6,180 | 6,020 | 6,100 | 9,700 |
| 2001/05/16 | 6,290 | 6,290 | 6,050 | 6,050 | 13,000 |
| 2001/05/15 | 6,150 | 6,330 | 6,070 | 6,300 | 22,500 |
| 2001/05/14 | 6,230 | 6,300 | 6,120 | 6,130 | 14,100 |
| 2001/05/11 | 6,150 | 6,150 | 6,000 | 6,130 | 17,800 |
| 2001/05/10 | 6,250 | 6,290 | 6,170 | 6,200 | 14,900 |
| 2001/05/09 | 6,360 | 6,400 | 6,150 | 6,240 | 17,500 |
| 2001/05/08 | 6,400 | 6,470 | 6,250 | 6,350 | 31,400 |
| 2001/05/07 | 6,130 | 6,550 | 6,050 | 6,400 | 38,500 |
| 2001/05/02 | 5,900 | 6,100 | 5,900 | 6,100 | 13,600 |
| 2001/05/01 | 6,030 | 6,100 | 5,850 | 5,900 | 12,800 |
| 2001/04/27 | 6,130 | 6,150 | 5,900 | 6,060 | 10,400 |
| 2001/04/26 | 6,110 | 6,200 | 5,950 | 6,130 | 17,700 |
| 2001/04/25 | 6,200 | 6,200 | 5,900 | 6,040 | 22,500 |
| 2001/04/24 | 5,600 | 6,250 | 5,600 | 6,240 | 64,400 |
| 2001/04/23 | 5,630 | 5,670 | 5,570 | 5,570 | 7,100 |
| 2001/04/20 | 5,680 | 5,680 | 5,550 | 5,570 | 8,400 |
| 2001/04/19 | 5,600 | 5,680 | 5,400 | 5,480 | 18,200 |
| 2001/04/18 | 5,150 | 5,450 | 5,150 | 5,300 | 18,000 |
| 2001/04/17 | 5,350 | 5,400 | 5,000 | 5,100 | 22,800 |
| 2001/04/16 | 5,670 | 5,670 | 5,350 | 5,420 | 13,800 |
| 2001/04/13 | 5,750 | 5,950 | 5,650 | 5,770 | 18,400 |
| 2001/04/12 | 5,450 | 5,740 | 5,400 | 5,740 | 16,300 |
| 2001/04/11 | 5,530 | 5,700 | 5,370 | 5,400 | 16,700 |
| 2001/04/10 | 5,750 | 5,800 | 5,500 | 5,500 | 10,800 |
| 2001/04/09 | 6,000 | 6,000 | 5,750 | 5,990 | 11,400 |
| 2001/04/06 | 6,240 | 6,300 | 5,980 | 6,010 | 22,500 |
| 2001/04/05 | 6,300 | 6,400 | 6,000 | 6,090 | 16,900 |
| 2001/04/04 | 6,400 | 6,450 | 6,150 | 6,210 | 18,200 |
| 2001/04/03 | 6,420 | 6,750 | 6,350 | 6,500 | 55,300 |
| 2001/04/02 | 6,200 | 6,450 | 6,150 | 6,450 | 29,200 |
| 2001/03/30 | 6,200 | 6,300 | 6,050 | 6,100 | 18,400 |
| 2001/03/29 | 6,300 | 6,390 | 6,200 | 6,200 | 24,700 |
| 2001/03/28 | 6,400 | 6,700 | 6,310 | 6,500 | 41,200 |
| 2001/03/27 | 6,130 | 6,450 | 6,100 | 6,450 | 55,500 |
| 2001/03/27 | 1 -> 1.20 分割 | ||||
| 2001/03/26 | 7,320 | 7,480 | 6,800 | 6,900 | 73,700 |
| 2001/03/23 | 6,800 | 7,190 | 6,800 | 7,100 | 73,100 |
| 2001/03/22 | 6,150 | 6,650 | 6,120 | 6,650 | 31,800 |
| 2001/03/21 | 6,000 | 6,250 | 6,000 | 6,150 | 11,900 |
| 2001/03/19 | 6,100 | 6,300 | 5,800 | 5,800 | 10,500 |
| 2001/03/16 | 6,400 | 6,450 | 6,150 | 6,150 | 17,600 |
| 2001/03/15 | 5,650 | 6,300 | 5,300 | 6,300 | 20,400 |
| 2001/03/14 | 6,050 | 6,050 | 5,800 | 5,800 | 15,000 |
| 2001/03/13 | 5,850 | 5,950 | 5,500 | 5,750 | 17,900 |
| 2001/03/12 | 6,850 | 6,850 | 6,250 | 6,250 | 24,700 |
| 2001/03/09 | 6,720 | 6,880 | 6,600 | 6,880 | 22,600 |
| 2001/03/08 | 6,910 | 7,100 | 6,700 | 6,700 | 30,200 |
| 2001/03/07 | 7,400 | 7,400 | 6,800 | 6,800 | 39,700 |
| 2001/03/06 | 6,600 | 7,270 | 6,600 | 7,200 | 84,500 |
| 2001/03/05 | 6,500 | 6,600 | 6,200 | 6,410 | 25,300 |
| 2001/03/02 | 6,700 | 6,800 | 6,500 | 6,550 | 35,300 |
| 2001/03/01 | 7,230 | 7,300 | 6,520 | 6,810 | 40,300 |
| 2001/02/28 | 6,720 | 7,370 | 6,310 | 7,230 | 212,000 |
| 2001/02/27 | 7,800 | 7,800 | 7,010 | 7,020 | 88,400 |
| 2001/02/26 | 7,700 | 7,970 | 7,200 | 7,600 | 235,900 |
| 2001/02/23 | 9,100 | 9,100 | 8,200 | 8,200 | 253,200 |
| 2001/02/22 | 9,700 | 10,400 | 9,190 | 9,200 | 713,600 |
| 2001/02/21 | 9,800 | 9,800 | 9,800 | 9,800 | 979,400 |