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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,680 | 1,690 | 1,650 | 1,690 | 4,900 |
| 2003/12/29 | 1,680 | 1,680 | 1,620 | 1,680 | 5,300 |
| 2003/12/26 | 1,600 | 1,630 | 1,570 | 1,630 | 3,700 |
| 2003/12/25 | 1,580 | 1,600 | 1,560 | 1,600 | 8,200 |
| 2003/12/24 | 1,650 | 1,670 | 1,520 | 1,550 | 17,600 |
| 2003/12/22 | 1,660 | 1,680 | 1,650 | 1,650 | 4,000 |
| 2003/12/19 | 1,680 | 1,680 | 1,650 | 1,660 | 3,800 |
| 2003/12/18 | 1,750 | 1,760 | 1,680 | 1,680 | 5,700 |
| 2003/12/17 | 1,700 | 1,770 | 1,680 | 1,760 | 9,000 |
| 2003/12/16 | 1,640 | 1,680 | 1,640 | 1,680 | 7,600 |
| 2003/12/15 | 1,650 | 1,650 | 1,590 | 1,600 | 10,400 |
| 2003/12/12 | 1,620 | 1,620 | 1,570 | 1,600 | 9,600 |
| 2003/12/11 | 1,600 | 1,610 | 1,600 | 1,610 | 4,300 |
| 2003/12/10 | 1,650 | 1,650 | 1,610 | 1,610 | 3,600 |
| 2003/12/09 | 1,700 | 1,700 | 1,650 | 1,660 | 3,700 |
| 2003/12/08 | 1,700 | 1,750 | 1,670 | 1,670 | 4,200 |
| 2003/12/05 | 1,760 | 1,800 | 1,670 | 1,670 | 6,600 |
| 2003/12/04 | 1,770 | 1,780 | 1,750 | 1,760 | 2,400 |
| 2003/12/03 | 1,740 | 1,750 | 1,650 | 1,750 | 4,500 |
| 2003/12/02 | 1,810 | 1,810 | 1,740 | 1,740 | 8,000 |
| 2003/12/01 | 1,780 | 1,780 | 1,750 | 1,750 | 4,800 |
| 2003/11/28 | 1,760 | 1,820 | 1,700 | 1,790 | 11,200 |
| 2003/11/27 | 1,750 | 1,750 | 1,710 | 1,730 | 1,500 |
| 2003/11/26 | 1,700 | 1,750 | 1,700 | 1,730 | 5,200 |
| 2003/11/25 | 1,670 | 1,690 | 1,650 | 1,650 | 3,500 |
| 2003/11/21 | 1,630 | 1,650 | 1,570 | 1,650 | 7,300 |
| 2003/11/20 | 1,650 | 1,670 | 1,610 | 1,620 | 2,900 |
| 2003/11/19 | 1,650 | 1,700 | 1,650 | 1,670 | 3,200 |
| 2003/11/18 | 1,650 | 1,700 | 1,610 | 1,700 | 3,600 |
| 2003/11/17 | 1,790 | 1,790 | 1,610 | 1,700 | 5,500 |
| 2003/11/14 | 1,870 | 1,870 | 1,810 | 1,850 | 2,100 |
| 2003/11/13 | 1,860 | 1,960 | 1,840 | 1,900 | 12,000 |
| 2003/11/12 | 1,850 | 1,870 | 1,830 | 1,850 | 5,300 |
| 2003/11/11 | 1,900 | 1,900 | 1,800 | 1,890 | 14,200 |
| 2003/11/10 | 1,820 | 2,050 | 1,800 | 1,960 | 23,800 |
| 2003/11/07 | 1,690 | 1,800 | 1,690 | 1,800 | 21,800 |
| 2003/11/06 | 1,730 | 1,750 | 1,680 | 1,680 | 12,100 |
| 2003/11/05 | 1,790 | 1,790 | 1,680 | 1,750 | 10,600 |
| 2003/11/04 | 1,850 | 1,850 | 1,750 | 1,790 | 6,000 |
| 2003/10/31 | 1,870 | 1,870 | 1,800 | 1,830 | 4,600 |
| 2003/10/30 | 1,870 | 1,880 | 1,800 | 1,880 | 6,700 |
| 2003/10/29 | 1,850 | 1,930 | 1,850 | 1,870 | 21,900 |
| 2003/10/28 | 1,980 | 1,990 | 1,830 | 1,830 | 11,900 |
| 2003/10/27 | 1,850 | 1,980 | 1,810 | 1,950 | 25,400 |
| 2003/10/24 | 1,600 | 1,750 | 1,600 | 1,700 | 8,300 |
| 2003/10/23 | 1,700 | 1,720 | 1,590 | 1,640 | 7,800 |
| 2003/10/22 | 1,900 | 1,900 | 1,710 | 1,820 | 8,300 |
| 2003/10/21 | 2,090 | 2,090 | 1,890 | 1,940 | 20,200 |
| 2003/10/20 | 1,900 | 2,120 | 1,870 | 2,100 | 24,800 |
| 2003/10/17 | 1,800 | 1,990 | 1,800 | 1,990 | 22,500 |
| 2003/10/16 | 1,760 | 1,800 | 1,730 | 1,780 | 10,700 |
| 2003/10/15 | 1,750 | 1,760 | 1,700 | 1,760 | 13,300 |
| 2003/10/14 | 1,670 | 1,730 | 1,620 | 1,730 | 15,900 |
| 2003/10/10 | 1,630 | 1,720 | 1,630 | 1,680 | 10,300 |
| 2003/10/09 | 1,580 | 1,640 | 1,560 | 1,630 | 12,000 |
| 2003/10/08 | 1,530 | 1,600 | 1,490 | 1,600 | 7,000 |
| 2003/10/07 | 1,500 | 1,530 | 1,480 | 1,480 | 9,700 |
| 2003/10/06 | 1,400 | 1,590 | 1,400 | 1,530 | 11,900 |
| 2003/10/03 | 1,360 | 1,400 | 1,360 | 1,400 | 4,400 |
| 2003/10/02 | 1,340 | 1,370 | 1,340 | 1,370 | 6,600 |
| 2003/10/01 | 1,340 | 1,360 | 1,340 | 1,340 | 3,500 |
| 2003/09/30 | 1,360 | 1,370 | 1,340 | 1,360 | 5,600 |
| 2003/09/29 | 1,360 | 1,380 | 1,350 | 1,360 | 4,900 |
| 2003/09/26 | 1,360 | 1,360 | 1,340 | 1,340 | 2,100 |
| 2003/09/25 | 1,320 | 1,380 | 1,320 | 1,350 | 3,100 |
| 2003/09/24 | 1,340 | 1,380 | 1,340 | 1,380 | 4,400 |
| 2003/09/22 | 1,380 | 1,400 | 1,300 | 1,350 | 13,000 |
| 2003/09/19 | 1,290 | 1,360 | 1,270 | 1,350 | 13,100 |
| 2003/09/18 | 1,340 | 1,360 | 1,280 | 1,290 | 10,800 |
| 2003/09/17 | 1,330 | 1,340 | 1,310 | 1,310 | 6,100 |
| 2003/09/16 | 1,290 | 1,350 | 1,290 | 1,320 | 5,600 |
| 2003/09/12 | 1,320 | 1,330 | 1,290 | 1,290 | 7,100 |
| 2003/09/11 | 1,330 | 1,330 | 1,320 | 1,320 | 4,800 |
| 2003/09/10 | 1,340 | 1,340 | 1,320 | 1,320 | 10,400 |
| 2003/09/09 | 1,310 | 1,340 | 1,310 | 1,320 | 5,800 |
| 2003/09/08 | 1,280 | 1,310 | 1,270 | 1,310 | 4,100 |
| 2003/09/05 | 1,310 | 1,310 | 1,260 | 1,280 | 3,900 |
| 2003/09/04 | 1,270 | 1,310 | 1,270 | 1,310 | 2,800 |
| 2003/09/03 | 1,320 | 1,320 | 1,260 | 1,260 | 3,800 |
| 2003/09/02 | 1,300 | 1,360 | 1,300 | 1,320 | 8,200 |
| 2003/09/01 | 1,290 | 1,350 | 1,290 | 1,320 | 9,900 |
| 2003/08/29 | 1,210 | 1,250 | 1,210 | 1,250 | 4,900 |
| 2003/08/28 | 1,300 | 1,300 | 1,230 | 1,250 | 15,400 |
| 2003/08/27 | 1,290 | 1,300 | 1,290 | 1,300 | 4,500 |
| 2003/08/26 | 1,330 | 1,330 | 1,280 | 1,300 | 3,100 |
| 2003/08/25 | 1,300 | 1,330 | 1,280 | 1,310 | 5,000 |
| 2003/08/22 | 1,330 | 1,370 | 1,250 | 1,320 | 11,500 |
| 2003/08/21 | 1,300 | 1,370 | 1,280 | 1,350 | 17,500 |
| 2003/08/20 | 1,200 | 1,300 | 1,170 | 1,300 | 17,100 |
| 2003/08/19 | 1,190 | 1,240 | 1,190 | 1,200 | 20,800 |
| 2003/08/18 | 1,170 | 1,200 | 1,130 | 1,200 | 7,700 |
| 2003/08/15 | 1,170 | 1,170 | 1,110 | 1,170 | 9,500 |
| 2003/08/14 | 1,100 | 1,160 | 1,060 | 1,140 | 13,100 |
| 2003/08/13 | 1,070 | 1,110 | 1,050 | 1,100 | 9,800 |
| 2003/08/12 | 1,070 | 1,080 | 1,020 | 1,070 | 8,600 |
| 2003/08/11 | 1,100 | 1,100 | 1,020 | 1,070 | 22,900 |
| 2003/08/08 | 920 | 1,020 | 915 | 1,020 | 10,800 |
| 2003/08/07 | 920 | 920 | 900 | 920 | 1,600 |
| 2003/08/06 | 915 | 950 | 900 | 950 | 3,300 |
| 2003/08/05 | 930 | 930 | 920 | 920 | 800 |
| 2003/08/04 | 950 | 950 | 930 | 930 | 3,000 |
| 2003/08/01 | 960 | 960 | 940 | 960 | 500 |
| 2003/07/31 | 960 | 965 | 917 | 965 | 3,000 |
| 2003/07/30 | 950 | 965 | 950 | 950 | 3,400 |
| 2003/07/29 | 960 | 970 | 945 | 965 | 5,700 |
| 2003/07/28 | 969 | 970 | 955 | 955 | 11,500 |
| 2003/07/25 | 950 | 960 | 940 | 950 | 7,300 |
| 2003/07/24 | 955 | 960 | 940 | 950 | 3,500 |
| 2003/07/23 | 956 | 975 | 955 | 970 | 4,700 |
| 2003/07/22 | 990 | 990 | 950 | 980 | 2,200 |
| 2003/07/18 | 930 | 990 | 925 | 990 | 2,900 |
| 2003/07/17 | 1,010 | 1,010 | 950 | 950 | 7,700 |
| 2003/07/16 | 1,050 | 1,090 | 1,010 | 1,010 | 6,400 |
| 2003/07/15 | 1,050 | 1,060 | 1,030 | 1,030 | 5,600 |
| 2003/07/14 | 1,050 | 1,050 | 1,010 | 1,030 | 6,900 |
| 2003/07/11 | 1,030 | 1,030 | 1,000 | 1,000 | 5,700 |
| 2003/07/10 | 1,050 | 1,110 | 1,050 | 1,070 | 20,800 |
| 2003/07/09 | 980 | 1,050 | 980 | 1,050 | 19,200 |
| 2003/07/08 | 921 | 960 | 921 | 950 | 10,400 |
| 2003/07/07 | 940 | 940 | 910 | 920 | 3,700 |
| 2003/07/04 | 911 | 930 | 911 | 930 | 2,300 |
| 2003/07/03 | 940 | 970 | 930 | 930 | 8,900 |
| 2003/07/02 | 950 | 970 | 950 | 960 | 6,400 |
| 2003/07/01 | 930 | 970 | 915 | 970 | 16,700 |
| 2003/06/30 | 950 | 960 | 920 | 930 | 17,800 |
| 2003/06/27 | 930 | 960 | 930 | 940 | 9,200 |
| 2003/06/26 | 911 | 915 | 900 | 915 | 1,500 |
| 2003/06/25 | 900 | 900 | 891 | 894 | 8,400 |
| 2003/06/24 | 910 | 910 | 898 | 900 | 1,700 |
| 2003/06/23 | 918 | 930 | 906 | 920 | 9,000 |
| 2003/06/20 | 875 | 925 | 875 | 919 | 16,200 |
| 2003/06/19 | 840 | 850 | 840 | 850 | 3,900 |
| 2003/06/18 | 830 | 830 | 825 | 830 | 9,200 |
| 2003/06/17 | 869 | 869 | 825 | 850 | 4,500 |
| 2003/06/16 | 880 | 880 | 855 | 879 | 6,600 |
| 2003/06/13 | 870 | 879 | 850 | 879 | 2,200 |
| 2003/06/12 | 825 | 870 | 825 | 855 | 8,400 |
| 2003/06/11 | 815 | 830 | 815 | 820 | 2,400 |
| 2003/06/10 | 815 | 815 | 804 | 815 | 2,900 |
| 2003/06/09 | 815 | 820 | 809 | 815 | 5,600 |
| 2003/06/06 | 805 | 815 | 803 | 807 | 4,100 |
| 2003/06/05 | 830 | 830 | 802 | 802 | 4,000 |
| 2003/06/04 | 830 | 830 | 805 | 820 | 5,700 |
| 2003/06/03 | 815 | 825 | 801 | 820 | 5,500 |
| 2003/06/02 | 801 | 810 | 795 | 800 | 4,200 |
| 2003/05/30 | 765 | 800 | 761 | 800 | 11,500 |
| 2003/05/29 | 810 | 810 | 761 | 761 | 7,500 |
| 2003/05/28 | 790 | 810 | 790 | 810 | 5,600 |
| 2003/05/27 | 795 | 795 | 780 | 790 | 4,600 |
| 2003/05/26 | 770 | 795 | 770 | 795 | 9,700 |
| 2003/05/23 | 850 | 860 | 849 | 850 | 4,300 |
| 2003/05/22 | 830 | 830 | 814 | 830 | 7,200 |
| 2003/05/21 | 824 | 828 | 820 | 828 | 1,700 |
| 2003/05/20 | 834 | 834 | 805 | 825 | 13,900 |
| 2003/05/19 | 845 | 845 | 810 | 835 | 6,700 |
| 2003/05/16 | 840 | 855 | 840 | 847 | 9,200 |
| 2003/05/15 | 850 | 850 | 841 | 844 | 2,100 |
| 2003/05/14 | 840 | 855 | 840 | 849 | 6,300 |
| 2003/05/13 | 850 | 859 | 846 | 855 | 9,400 |
| 2003/05/12 | 853 | 860 | 850 | 859 | 7,300 |
| 2003/05/09 | 860 | 860 | 850 | 850 | 5,000 |
| 2003/05/08 | 860 | 880 | 850 | 880 | 4,000 |
| 2003/05/07 | 900 | 900 | 845 | 850 | 5,900 |
| 2003/05/06 | 850 | 890 | 850 | 890 | 6,400 |
| 2003/05/02 | 840 | 850 | 840 | 845 | 3,300 |
| 2003/05/01 | 850 | 850 | 836 | 840 | 3,900 |
| 2003/04/30 | 849 | 850 | 849 | 850 | 1,500 |
| 2003/04/28 | 850 | 850 | 820 | 840 | 6,100 |
| 2003/04/25 | 895 | 895 | 870 | 870 | 2,400 |
| 2003/04/24 | 890 | 900 | 880 | 880 | 10,100 |
| 2003/04/23 | 880 | 890 | 880 | 890 | 8,500 |
| 2003/04/22 | 900 | 900 | 876 | 876 | 4,700 |
| 2003/04/21 | 890 | 895 | 885 | 894 | 4,400 |
| 2003/04/18 | 905 | 905 | 880 | 885 | 7,700 |
| 2003/04/17 | 907 | 907 | 905 | 905 | 2,900 |
| 2003/04/16 | 905 | 910 | 905 | 910 | 5,300 |
| 2003/04/15 | 910 | 915 | 905 | 905 | 1,600 |
| 2003/04/14 | 900 | 930 | 900 | 915 | 1,600 |
| 2003/04/11 | 890 | 900 | 880 | 900 | 5,500 |
| 2003/04/10 | 900 | 940 | 890 | 890 | 3,800 |
| 2003/04/09 | 861 | 870 | 861 | 870 | 900 |
| 2003/04/08 | 861 | 866 | 861 | 866 | 300 |
| 2003/04/07 | 850 | 850 | 850 | 850 | 200 |
| 2003/04/04 | 830 | 845 | 830 | 845 | 1,500 |
| 2003/04/03 | 845 | 870 | 830 | 830 | 1,500 |
| 2003/04/02 | 865 | 865 | 865 | 865 | 1,200 |
| 2003/04/01 | 860 | 865 | 860 | 865 | 1,000 |
| 2003/03/31 | 850 | 865 | 850 | 865 | 1,000 |
| 2003/03/28 | 877 | 890 | 875 | 875 | 4,200 |
| 2003/03/27 | 890 | 890 | 860 | 860 | 2,200 |
| 2003/03/26 | 900 | 900 | 898 | 898 | 1,400 |
| 2003/03/25 | 860 | 879 | 850 | 879 | 2,500 |
| 2003/03/24 | 836 | 900 | 836 | 900 | 1,400 |
| 2003/03/20 | 831 | 831 | 830 | 830 | 1,100 |
| 2003/03/19 | 830 | 830 | 830 | 830 | 1,400 |
| 2003/03/18 | 831 | 831 | 810 | 830 | 3,500 |
| 2003/03/17 | 820 | 820 | 780 | 800 | 4,100 |
| 2003/03/14 | 801 | 810 | 800 | 810 | 2,400 |
| 2003/03/13 | 800 | 800 | 780 | 780 | 3,800 |
| 2003/03/12 | 780 | 800 | 780 | 785 | 1,600 |
| 2003/03/11 | 800 | 800 | 750 | 780 | 4,500 |
| 2003/03/10 | 850 | 850 | 810 | 810 | 2,400 |
| 2003/03/07 | 890 | 895 | 850 | 850 | 2,900 |
| 2003/03/06 | 870 | 895 | 870 | 895 | 2,400 |
| 2003/03/05 | 862 | 863 | 862 | 862 | 1,000 |
| 2003/03/04 | 860 | 865 | 860 | 862 | 1,400 |
| 2003/03/03 | 880 | 880 | 855 | 855 | 1,300 |
| 2003/02/28 | 918 | 920 | 850 | 850 | 1,800 |
| 2003/02/27 | 950 | 950 | 880 | 900 | 2,600 |
| 2003/02/26 | 989 | 990 | 940 | 980 | 2,000 |
| 2003/02/25 | 990 | 1,000 | 970 | 970 | 1,200 |
| 2003/02/24 | 970 | 990 | 970 | 970 | 1,200 |
| 2003/02/21 | 970 | 970 | 940 | 940 | 1,500 |
| 2003/02/20 | 950 | 955 | 950 | 950 | 2,100 |
| 2003/02/19 | 955 | 956 | 955 | 955 | 1,600 |
| 2003/02/18 | 955 | 960 | 955 | 956 | 1,700 |
| 2003/02/17 | 975 | 975 | 951 | 951 | 4,200 |
| 2003/02/14 | 985 | 985 | 979 | 980 | 2,600 |
| 2003/02/13 | 1,010 | 1,010 | 980 | 998 | 5,900 |
| 2003/02/12 | 1,020 | 1,020 | 980 | 1,000 | 3,000 |
| 2003/02/10 | 1,060 | 1,080 | 1,020 | 1,020 | 9,400 |
| 2003/02/07 | 1,000 | 1,080 | 992 | 1,040 | 21,700 |
| 2003/02/06 | 951 | 990 | 951 | 971 | 5,000 |
| 2003/02/05 | 946 | 960 | 943 | 943 | 5,500 |
| 2003/02/04 | 960 | 960 | 932 | 942 | 3,100 |
| 2003/02/03 | 931 | 932 | 930 | 932 | 900 |
| 2003/01/31 | 940 | 950 | 925 | 925 | 2,000 |
| 2003/01/30 | 955 | 955 | 940 | 950 | 3,200 |
| 2003/01/29 | 960 | 1,000 | 960 | 960 | 9,300 |
| 2003/01/28 | 963 | 965 | 945 | 960 | 4,400 |
| 2003/01/27 | 929 | 945 | 910 | 945 | 3,200 |
| 2003/01/24 | 891 | 915 | 873 | 910 | 6,300 |
| 2003/01/23 | 872 | 880 | 858 | 858 | 1,300 |
| 2003/01/22 | 900 | 900 | 870 | 870 | 3,400 |
| 2003/01/21 | 842 | 890 | 835 | 890 | 6,300 |
| 2003/01/20 | 830 | 850 | 830 | 831 | 2,300 |
| 2003/01/17 | 820 | 830 | 820 | 820 | 3,200 |
| 2003/01/16 | 841 | 841 | 815 | 815 | 2,000 |
| 2003/01/15 | 841 | 841 | 820 | 820 | 2,600 |
| 2003/01/14 | 830 | 830 | 810 | 810 | 2,800 |
| 2003/01/10 | 820 | 820 | 820 | 820 | 1,300 |
| 2003/01/09 | 860 | 860 | 820 | 820 | 1,700 |
| 2003/01/07 | 945 | 945 | 860 | 860 | 900 |
| 2003/01/06 | 951 | 955 | 951 | 955 | 1,200 |