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 |
|---|---|---|---|---|---|
| 2002/12/30 | 846 | 859 | 846 | 859 | 2,800 |
| 2002/12/27 | 816 | 835 | 816 | 830 | 2,200 |
| 2002/12/26 | 800 | 800 | 785 | 800 | 1,700 |
| 2002/12/25 | 752 | 780 | 751 | 770 | 3,200 |
| 2002/12/24 | 760 | 770 | 750 | 750 | 4,900 |
| 2002/12/20 | 786 | 786 | 750 | 780 | 6,700 |
| 2002/12/19 | 800 | 803 | 785 | 786 | 3,700 |
| 2002/12/18 | 830 | 830 | 799 | 820 | 2,700 |
| 2002/12/17 | 850 | 850 | 845 | 845 | 1,200 |
| 2002/12/16 | 920 | 920 | 880 | 900 | 400 |
| 2002/12/12 | 930 | 950 | 920 | 950 | 1,400 |
| 2002/12/11 | 930 | 930 | 925 | 930 | 600 |
| 2002/12/10 | 920 | 920 | 890 | 920 | 1,200 |
| 2002/12/09 | 950 | 950 | 949 | 949 | 2,700 |
| 2002/12/06 | 941 | 941 | 931 | 931 | 800 |
| 2002/12/05 | 1,020 | 1,020 | 960 | 960 | 2,800 |
| 2002/12/04 | 1,100 | 1,100 | 985 | 1,000 | 6,300 |
| 2002/12/03 | 1,010 | 1,080 | 1,000 | 1,080 | 11,000 |
| 2002/12/02 | 940 | 998 | 940 | 975 | 8,100 |
| 2002/11/29 | 864 | 940 | 864 | 921 | 1,800 |
| 2002/11/28 | 828 | 848 | 828 | 848 | 2,800 |
| 2002/11/27 | 820 | 820 | 800 | 810 | 3,600 |
| 2002/11/26 | 816 | 820 | 800 | 800 | 2,300 |
| 2002/11/25 | 800 | 800 | 800 | 800 | 100 |
| 2002/11/22 | 820 | 820 | 800 | 800 | 2,000 |
| 2002/11/21 | 770 | 800 | 750 | 790 | 2,500 |
| 2002/11/20 | 730 | 800 | 710 | 800 | 3,700 |
| 2002/11/19 | 780 | 780 | 710 | 740 | 2,500 |
| 2002/11/18 | 800 | 800 | 790 | 790 | 1,900 |
| 2002/11/15 | 790 | 810 | 790 | 800 | 6,100 |
| 2002/11/14 | 780 | 790 | 779 | 790 | 2,700 |
| 2002/11/13 | 800 | 800 | 780 | 780 | 3,100 |
| 2002/11/12 | 820 | 820 | 800 | 800 | 6,600 |
| 2002/11/11 | 820 | 830 | 820 | 820 | 2,500 |
| 2002/11/08 | 820 | 820 | 820 | 820 | 2,300 |
| 2002/11/07 | 840 | 840 | 820 | 820 | 2,500 |
| 2002/11/06 | 860 | 860 | 830 | 830 | 2,500 |
| 2002/11/05 | 820 | 850 | 815 | 840 | 1,600 |
| 2002/11/01 | 817 | 820 | 810 | 810 | 3,100 |
| 2002/10/31 | 840 | 840 | 820 | 820 | 2,500 |
| 2002/10/30 | 840 | 850 | 820 | 850 | 3,000 |
| 2002/10/29 | 869 | 870 | 840 | 840 | 3,200 |
| 2002/10/28 | 870 | 870 | 830 | 870 | 4,300 |
| 2002/10/25 | 900 | 900 | 870 | 870 | 6,800 |
| 2002/10/24 | 840 | 900 | 840 | 900 | 3,400 |
| 2002/10/23 | 852 | 855 | 845 | 850 | 4,700 |
| 2002/10/22 | 865 | 865 | 855 | 855 | 2,700 |
| 2002/10/21 | 870 | 880 | 851 | 855 | 7,100 |
| 2002/10/18 | 850 | 880 | 843 | 855 | 7,800 |
| 2002/10/17 | 850 | 870 | 841 | 841 | 5,500 |
| 2002/10/16 | 860 | 865 | 850 | 850 | 5,700 |
| 2002/10/15 | 855 | 860 | 851 | 851 | 1,000 |
| 2002/10/11 | 860 | 885 | 840 | 851 | 1,900 |
| 2002/10/10 | 850 | 850 | 800 | 850 | 5,100 |
| 2002/10/09 | 851 | 890 | 820 | 889 | 3,200 |
| 2002/10/08 | 900 | 900 | 850 | 860 | 3,600 |
| 2002/10/07 | 969 | 969 | 930 | 930 | 3,900 |
| 2002/10/04 | 970 | 970 | 969 | 970 | 2,300 |
| 2002/10/03 | 950 | 999 | 950 | 970 | 6,900 |
| 2002/10/02 | 1,000 | 1,000 | 950 | 950 | 1,900 |
| 2002/10/01 | 1,020 | 1,040 | 980 | 990 | 4,100 |
| 2002/09/30 | 980 | 1,010 | 980 | 1,000 | 2,200 |
| 2002/09/27 | 955 | 960 | 950 | 960 | 1,000 |
| 2002/09/26 | 969 | 969 | 955 | 955 | 2,000 |
| 2002/09/25 | 980 | 980 | 950 | 950 | 2,500 |
| 2002/09/24 | 970 | 980 | 970 | 980 | 900 |
| 2002/09/20 | 1,040 | 1,060 | 1,000 | 1,000 | 5,000 |
| 2002/09/19 | 1,040 | 1,060 | 1,040 | 1,040 | 4,400 |
| 2002/09/18 | 1,070 | 1,070 | 1,030 | 1,030 | 6,600 |
| 2002/09/17 | 1,060 | 1,070 | 1,060 | 1,070 | 3,600 |
| 2002/09/13 | 1,110 | 1,110 | 1,060 | 1,060 | 6,500 |
| 2002/09/12 | 1,200 | 1,200 | 1,150 | 1,150 | 8,100 |
| 2002/09/11 | 1,180 | 1,200 | 1,180 | 1,200 | 9,300 |
| 2002/09/10 | 1,190 | 1,200 | 1,170 | 1,200 | 2,700 |
| 2002/09/09 | 1,130 | 1,130 | 1,100 | 1,130 | 1,500 |
| 2002/09/06 | 1,140 | 1,140 | 1,130 | 1,140 | 1,800 |
| 2002/09/05 | 1,130 | 1,140 | 1,130 | 1,140 | 800 |
| 2002/09/04 | 1,130 | 1,140 | 1,120 | 1,130 | 1,900 |
| 2002/09/03 | 1,150 | 1,150 | 1,130 | 1,130 | 2,200 |
| 2002/09/02 | 1,220 | 1,220 | 1,210 | 1,210 | 2,900 |
| 2002/08/30 | 1,160 | 1,240 | 1,160 | 1,240 | 2,400 |
| 2002/08/29 | 1,200 | 1,200 | 1,150 | 1,150 | 1,700 |
| 2002/08/28 | 1,180 | 1,180 | 1,180 | 1,180 | 400 |
| 2002/08/27 | 1,150 | 1,160 | 1,150 | 1,150 | 2,200 |
| 2002/08/26 | 1,150 | 1,150 | 1,130 | 1,150 | 2,900 |
| 2002/08/23 | 1,190 | 1,190 | 1,130 | 1,130 | 2,000 |
| 2002/08/22 | 1,160 | 1,180 | 1,150 | 1,160 | 2,800 |
| 2002/08/21 | 1,180 | 1,180 | 1,150 | 1,150 | 2,300 |
| 2002/08/20 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 2002/08/19 | 1,180 | 1,190 | 1,130 | 1,190 | 2,200 |
| 2002/08/16 | 1,210 | 1,210 | 1,170 | 1,200 | 5,400 |
| 2002/08/15 | 1,200 | 1,200 | 1,200 | 1,200 | 600 |
| 2002/08/14 | 1,210 | 1,210 | 1,210 | 1,210 | 1,600 |
| 2002/08/13 | 1,250 | 1,250 | 1,210 | 1,250 | 400 |
| 2002/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2002/08/09 | 1,220 | 1,230 | 1,220 | 1,230 | 1,700 |
| 2002/08/08 | 1,270 | 1,270 | 1,210 | 1,230 | 3,300 |
| 2002/08/07 | 1,270 | 1,270 | 1,250 | 1,260 | 3,400 |
| 2002/08/06 | 1,280 | 1,280 | 1,250 | 1,270 | 8,100 |
| 2002/08/05 | 1,250 | 1,320 | 1,250 | 1,320 | 4,700 |
| 2002/08/02 | 1,280 | 1,300 | 1,250 | 1,300 | 3,500 |
| 2002/08/01 | 1,330 | 1,330 | 1,280 | 1,280 | 2,000 |
| 2002/07/31 | 1,320 | 1,340 | 1,320 | 1,340 | 1,300 |
| 2002/07/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,100 |
| 2002/07/29 | 1,340 | 1,340 | 1,300 | 1,300 | 1,300 |
| 2002/07/26 | 1,350 | 1,350 | 1,290 | 1,330 | 1,100 |
| 2002/07/25 | 1,320 | 1,330 | 1,310 | 1,330 | 400 |
| 2002/07/24 | 1,310 | 1,310 | 1,300 | 1,300 | 900 |
| 2002/07/23 | 1,310 | 1,350 | 1,300 | 1,350 | 2,900 |
| 2002/07/22 | 1,310 | 1,350 | 1,310 | 1,310 | 2,700 |
| 2002/07/19 | 1,340 | 1,350 | 1,330 | 1,330 | 2,800 |
| 2002/07/18 | 1,360 | 1,360 | 1,330 | 1,330 | 2,000 |
| 2002/07/17 | 1,340 | 1,380 | 1,330 | 1,350 | 1,800 |
| 2002/07/16 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| 2002/07/15 | 1,390 | 1,390 | 1,340 | 1,340 | 9,500 |
| 2002/07/12 | 1,360 | 1,390 | 1,350 | 1,390 | 7,600 |
| 2002/07/11 | 1,360 | 1,360 | 1,330 | 1,360 | 11,700 |
| 2002/07/10 | 1,390 | 1,390 | 1,360 | 1,370 | 2,900 |
| 2002/07/09 | 1,360 | 1,440 | 1,360 | 1,400 | 6,300 |
| 2002/07/08 | 1,380 | 1,390 | 1,370 | 1,370 | 3,100 |
| 2002/07/05 | 1,380 | 1,380 | 1,360 | 1,360 | 1,300 |
| 2002/07/04 | 1,360 | 1,390 | 1,350 | 1,360 | 9,600 |
| 2002/07/03 | 1,300 | 1,360 | 1,290 | 1,360 | 8,800 |
| 2002/07/02 | 1,300 | 1,330 | 1,300 | 1,330 | 1,900 |
| 2002/07/01 | 1,310 | 1,320 | 1,310 | 1,310 | 3,700 |
| 2002/06/28 | 1,320 | 1,320 | 1,280 | 1,310 | 7,500 |
| 2002/06/27 | 1,360 | 1,360 | 1,250 | 1,300 | 10,100 |
| 2002/06/26 | 1,370 | 1,370 | 1,310 | 1,310 | 4,200 |
| 2002/06/25 | 1,360 | 1,360 | 1,330 | 1,350 | 3,300 |
| 2002/06/24 | 1,350 | 1,390 | 1,340 | 1,360 | 5,100 |
| 2002/06/21 | 1,380 | 1,410 | 1,360 | 1,400 | 4,800 |
| 2002/06/20 | 1,360 | 1,410 | 1,360 | 1,410 | 6,900 |
| 2002/06/19 | 1,450 | 1,450 | 1,400 | 1,400 | 10,200 |
| 2002/06/18 | 1,390 | 1,480 | 1,390 | 1,440 | 13,100 |
| 2002/06/17 | 1,380 | 1,400 | 1,350 | 1,370 | 9,100 |
| 2002/06/14 | 1,380 | 1,410 | 1,300 | 1,320 | 17,200 |
| 2002/06/13 | 1,310 | 1,460 | 1,310 | 1,410 | 43,000 |
| 2002/06/12 | 1,270 | 1,270 | 1,250 | 1,260 | 1,600 |
| 2002/06/11 | 1,240 | 1,270 | 1,240 | 1,270 | 6,100 |
| 2002/06/10 | 1,250 | 1,270 | 1,250 | 1,270 | 700 |
| 2002/06/07 | 1,270 | 1,270 | 1,250 | 1,270 | 1,900 |
| 2002/06/06 | 1,260 | 1,300 | 1,250 | 1,270 | 7,700 |
| 2002/06/05 | 1,270 | 1,270 | 1,240 | 1,270 | 4,500 |
| 2002/06/04 | 1,300 | 1,300 | 1,230 | 1,230 | 5,800 |
| 2002/06/03 | 1,250 | 1,300 | 1,250 | 1,300 | 4,600 |
| 2002/05/31 | 1,290 | 1,290 | 1,240 | 1,250 | 5,600 |
| 2002/05/30 | 1,290 | 1,300 | 1,260 | 1,290 | 8,000 |
| 2002/05/29 | 1,280 | 1,290 | 1,230 | 1,290 | 7,700 |
| 2002/05/28 | 1,250 | 1,270 | 1,240 | 1,250 | 6,500 |
| 2002/05/27 | 1,290 | 1,300 | 1,230 | 1,250 | 20,200 |
| 2002/05/24 | 1,280 | 1,290 | 1,230 | 1,260 | 12,500 |
| 2002/05/23 | 1,320 | 1,320 | 1,280 | 1,280 | 12,900 |
| 2002/05/22 | 1,310 | 1,330 | 1,290 | 1,300 | 5,300 |
| 2002/05/21 | 1,320 | 1,320 | 1,280 | 1,310 | 2,900 |
| 2002/05/20 | 1,290 | 1,320 | 1,280 | 1,320 | 4,100 |
| 2002/05/17 | 1,230 | 1,290 | 1,230 | 1,250 | 3,100 |
| 2002/05/16 | 1,250 | 1,250 | 1,200 | 1,230 | 5,300 |
| 2002/05/15 | 1,290 | 1,290 | 1,260 | 1,270 | 2,500 |
| 2002/05/14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,700 |
| 2002/05/13 | 1,300 | 1,300 | 1,280 | 1,300 | 4,700 |
| 2002/05/10 | 1,280 | 1,280 | 1,210 | 1,280 | 5,900 |
| 2002/05/09 | 1,360 | 1,360 | 1,260 | 1,290 | 1,000 |
| 2002/05/08 | 1,280 | 1,300 | 1,250 | 1,260 | 8,000 |
| 2002/05/07 | 1,300 | 1,300 | 1,260 | 1,270 | 3,900 |
| 2002/05/02 | 1,350 | 1,390 | 1,310 | 1,350 | 1,500 |
| 2002/05/01 | 1,350 | 1,370 | 1,350 | 1,350 | 4,500 |
| 2002/04/30 | 1,410 | 1,410 | 1,350 | 1,350 | 3,400 |
| 2002/04/26 | 1,440 | 1,440 | 1,390 | 1,390 | 3,700 |
| 2002/04/25 | 1,410 | 1,420 | 1,400 | 1,420 | 4,900 |
| 2002/04/24 | 1,420 | 1,470 | 1,400 | 1,400 | 5,800 |
| 2002/04/23 | 1,380 | 1,420 | 1,380 | 1,400 | 3,000 |
| 2002/04/22 | 1,400 | 1,400 | 1,360 | 1,360 | 1,200 |
| 2002/04/19 | 1,400 | 1,400 | 1,340 | 1,350 | 5,700 |
| 2002/04/18 | 1,330 | 1,430 | 1,330 | 1,360 | 6,000 |
| 2002/04/17 | 1,300 | 1,380 | 1,270 | 1,340 | 19,700 |
| 2002/04/16 | 1,250 | 1,300 | 1,250 | 1,260 | 1,000 |
| 2002/04/15 | 1,290 | 1,290 | 1,250 | 1,250 | 800 |
| 2002/04/12 | 1,300 | 1,300 | 1,240 | 1,290 | 7,700 |
| 2002/04/11 | 1,330 | 1,330 | 1,300 | 1,300 | 1,700 |
| 2002/04/10 | 1,320 | 1,340 | 1,300 | 1,300 | 3,000 |
| 2002/04/09 | 1,350 | 1,350 | 1,320 | 1,320 | 2,400 |
| 2002/04/08 | 1,420 | 1,430 | 1,320 | 1,330 | 5,900 |
| 2002/04/05 | 1,320 | 1,370 | 1,310 | 1,370 | 2,400 |
| 2002/04/04 | 1,400 | 1,420 | 1,330 | 1,330 | 3,100 |
| 2002/04/03 | 1,380 | 1,440 | 1,380 | 1,400 | 6,400 |
| 2002/04/02 | 1,290 | 1,370 | 1,290 | 1,340 | 5,600 |
| 2002/04/01 | 1,320 | 1,320 | 1,280 | 1,290 | 3,200 |
| 2002/03/29 | 1,360 | 1,360 | 1,320 | 1,320 | 2,800 |
| 2002/03/28 | 1,330 | 1,360 | 1,330 | 1,350 | 7,100 |
| 2002/03/27 | 1,400 | 1,400 | 1,310 | 1,320 | 6,300 |
| 2002/03/26 | 1,450 | 1,470 | 1,450 | 1,450 | 5,100 |
| 2002/03/25 | 1,550 | 1,560 | 1,420 | 1,450 | 11,700 |
| 2002/03/22 | 1,560 | 1,560 | 1,540 | 1,550 | 8,100 |
| 2002/03/20 | 1,570 | 1,600 | 1,550 | 1,560 | 12,500 |
| 2002/03/19 | 1,550 | 1,630 | 1,550 | 1,570 | 3,500 |
| 2002/03/18 | 1,530 | 1,640 | 1,500 | 1,610 | 5,400 |
| 2002/03/15 | 1,550 | 1,550 | 1,500 | 1,520 | 2,000 |
| 2002/03/14 | 1,560 | 1,580 | 1,450 | 1,580 | 2,900 |
| 2002/03/13 | 1,630 | 1,660 | 1,550 | 1,600 | 9,400 |
| 2002/03/12 | 1,730 | 1,730 | 1,600 | 1,700 | 8,700 |
| 2002/03/11 | 1,700 | 1,840 | 1,600 | 1,750 | 27,200 |
| 2002/03/08 | 1,510 | 1,670 | 1,490 | 1,670 | 51,900 |
| 2002/03/07 | 1,320 | 1,470 | 1,300 | 1,470 | 34,100 |
| 2002/03/06 | 1,300 | 1,300 | 1,260 | 1,270 | 1,100 |
| 2002/03/05 | 1,340 | 1,380 | 1,280 | 1,300 | 7,900 |
| 2002/03/04 | 1,250 | 1,340 | 1,200 | 1,320 | 16,700 |
| 2002/03/01 | 1,220 | 1,230 | 1,200 | 1,220 | 4,100 |
| 2002/02/28 | 1,240 | 1,260 | 1,220 | 1,260 | 3,800 |
| 2002/02/27 | 1,190 | 1,210 | 1,190 | 1,200 | 3,400 |
| 2002/02/26 | 1,210 | 1,270 | 1,210 | 1,210 | 2,300 |
| 2002/02/25 | 1,180 | 1,200 | 1,150 | 1,190 | 1,400 |
| 2002/02/22 | 1,220 | 1,220 | 1,180 | 1,180 | 1,000 |
| 2002/02/21 | 1,190 | 1,210 | 1,180 | 1,210 | 4,200 |
| 2002/02/20 | 1,160 | 1,180 | 1,150 | 1,180 | 2,600 |
| 2002/02/19 | 1,170 | 1,180 | 1,170 | 1,180 | 700 |
| 2002/02/18 | 1,200 | 1,200 | 1,160 | 1,180 | 900 |
| 2002/02/15 | 1,180 | 1,190 | 1,170 | 1,170 | 600 |
| 2002/02/14 | 1,160 | 1,170 | 1,160 | 1,160 | 2,400 |
| 2002/02/13 | 1,190 | 1,190 | 1,160 | 1,180 | 3,300 |
| 2002/02/12 | 1,220 | 1,220 | 1,170 | 1,210 | 3,900 |
| 2002/02/08 | 1,160 | 1,220 | 1,160 | 1,220 | 2,700 |
| 2002/02/07 | 1,160 | 1,170 | 1,160 | 1,160 | 1,400 |
| 2002/02/06 | 1,170 | 1,170 | 1,160 | 1,170 | 1,400 |
| 2002/02/05 | 1,150 | 1,170 | 1,150 | 1,150 | 1,700 |
| 2002/02/04 | 1,200 | 1,200 | 1,160 | 1,160 | 900 |
| 2002/02/01 | 1,210 | 1,210 | 1,160 | 1,200 | 1,600 |
| 2002/01/31 | 1,170 | 1,200 | 1,150 | 1,150 | 4,000 |
| 2002/01/30 | 1,200 | 1,230 | 1,120 | 1,120 | 4,700 |
| 2002/01/29 | 1,250 | 1,250 | 1,230 | 1,240 | 2,900 |
| 2002/01/28 | 1,280 | 1,380 | 1,230 | 1,250 | 9,700 |
| 2002/01/25 | 1,250 | 1,250 | 1,230 | 1,230 | 2,500 |
| 2002/01/24 | 1,240 | 1,260 | 1,240 | 1,250 | 3,500 |
| 2002/01/23 | 1,240 | 1,250 | 1,210 | 1,250 | 3,100 |
| 2002/01/22 | 1,260 | 1,260 | 1,240 | 1,250 | 2,400 |
| 2002/01/21 | 1,270 | 1,270 | 1,210 | 1,260 | 7,200 |
| 2002/01/18 | 1,210 | 1,250 | 1,200 | 1,250 | 5,200 |
| 2002/01/17 | 1,180 | 1,180 | 1,150 | 1,160 | 5,100 |
| 2002/01/16 | 1,140 | 1,160 | 1,130 | 1,150 | 6,100 |
| 2002/01/15 | 1,230 | 1,230 | 1,120 | 1,150 | 4,900 |
| 2002/01/11 | 1,150 | 1,230 | 1,150 | 1,230 | 3,800 |
| 2002/01/10 | 1,110 | 1,140 | 1,110 | 1,140 | 2,800 |
| 2002/01/09 | 1,180 | 1,200 | 1,110 | 1,150 | 4,600 |
| 2002/01/08 | 1,250 | 1,260 | 1,150 | 1,190 | 3,500 |
| 2002/01/07 | 1,290 | 1,340 | 1,210 | 1,290 | 15,300 |
| 2002/01/04 | 1,050 | 1,210 | 1,030 | 1,210 | 13,800 |