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 |
---|---|---|---|---|---|
2006/12/29 | 750 | 752 | 748 | 752 | 5,400 |
2006/12/28 | 745 | 753 | 745 | 748 | 18,800 |
2006/12/27 | 744 | 750 | 742 | 745 | 11,700 |
2006/12/26 | 749 | 749 | 740 | 744 | 24,700 |
2006/12/25 | 750 | 750 | 743 | 745 | 21,400 |
2006/12/22 | 747 | 750 | 743 | 746 | 27,100 |
2006/12/21 | 755 | 760 | 743 | 750 | 56,800 |
2006/12/20 | 750 | 763 | 750 | 753 | 31,400 |
2006/12/19 | 760 | 765 | 748 | 750 | 63,600 |
2006/12/18 | 764 | 771 | 762 | 766 | 14,400 |
2006/12/15 | 785 | 790 | 770 | 775 | 45,700 |
2006/12/14 | 802 | 805 | 781 | 792 | 29,600 |
2006/12/13 | 819 | 819 | 810 | 811 | 10,000 |
2006/12/12 | 819 | 820 | 811 | 819 | 9,100 |
2006/12/11 | 808 | 815 | 803 | 806 | 12,200 |
2006/12/08 | 805 | 805 | 800 | 803 | 10,600 |
2006/12/07 | 815 | 818 | 800 | 803 | 22,500 |
2006/12/06 | 805 | 810 | 804 | 810 | 4,400 |
2006/12/05 | 810 | 810 | 795 | 806 | 13,400 |
2006/12/04 | 803 | 810 | 801 | 810 | 10,000 |
2006/12/01 | 804 | 806 | 789 | 793 | 35,700 |
2006/11/30 | 808 | 814 | 798 | 804 | 15,300 |
2006/11/29 | 790 | 800 | 780 | 798 | 27,200 |
2006/11/28 | 785 | 785 | 776 | 785 | 24,500 |
2006/11/27 | 780 | 790 | 765 | 772 | 90,100 |
2006/11/24 | 760 | 794 | 757 | 792 | 47,300 |
2006/11/22 | 744 | 752 | 744 | 750 | 19,900 |
2006/11/21 | 750 | 752 | 743 | 743 | 42,200 |
2006/11/20 | 769 | 770 | 741 | 746 | 49,500 |
2006/11/17 | 773 | 774 | 770 | 774 | 28,200 |
2006/11/16 | 780 | 780 | 773 | 774 | 26,400 |
2006/11/15 | 793 | 795 | 777 | 778 | 70,700 |
2006/11/14 | 792 | 805 | 790 | 793 | 60,400 |
2006/11/13 | 790 | 793 | 780 | 790 | 28,600 |
2006/11/10 | 806 | 806 | 777 | 790 | 105,400 |
2006/11/09 | 821 | 825 | 819 | 823 | 13,900 |
2006/11/08 | 846 | 846 | 838 | 838 | 35,400 |
2006/11/07 | 847 | 847 | 842 | 847 | 16,900 |
2006/11/06 | 840 | 845 | 838 | 843 | 16,400 |
2006/11/02 | 840 | 841 | 840 | 840 | 23,700 |
2006/11/01 | 848 | 848 | 840 | 846 | 20,700 |
2006/10/31 | 841 | 849 | 840 | 849 | 7,600 |
2006/10/30 | 847 | 854 | 843 | 843 | 35,500 |
2006/10/27 | 836 | 844 | 834 | 837 | 19,700 |
2006/10/26 | 828 | 835 | 825 | 834 | 29,800 |
2006/10/25 | 837 | 837 | 827 | 828 | 17,700 |
2006/10/24 | 835 | 835 | 825 | 827 | 17,200 |
2006/10/23 | 829 | 834 | 817 | 832 | 24,700 |
2006/10/20 | 840 | 840 | 825 | 826 | 21,400 |
2006/10/19 | 825 | 839 | 820 | 835 | 22,800 |
2006/10/18 | 805 | 815 | 801 | 815 | 20,500 |
2006/10/17 | 815 | 815 | 802 | 808 | 14,100 |
2006/10/16 | 799 | 799 | 782 | 790 | 19,300 |
2006/10/13 | 774 | 790 | 765 | 770 | 48,200 |
2006/10/12 | 776 | 787 | 756 | 769 | 42,400 |
2006/10/11 | 827 | 827 | 760 | 794 | 48,600 |
2006/10/10 | 841 | 846 | 826 | 826 | 23,100 |
2006/10/06 | 880 | 880 | 852 | 854 | 9,000 |
2006/10/05 | 863 | 871 | 860 | 870 | 16,900 |
2006/10/04 | 877 | 878 | 844 | 856 | 30,100 |
2006/10/03 | 876 | 876 | 869 | 870 | 12,500 |
2006/10/02 | 868 | 885 | 868 | 881 | 24,500 |
2006/09/29 | 886 | 890 | 878 | 878 | 10,100 |
2006/09/28 | 893 | 900 | 877 | 883 | 16,700 |
2006/09/27 | 890 | 892 | 876 | 886 | 31,400 |
2006/09/26 | 884 | 884 | 864 | 875 | 8,400 |
2006/09/25 | 868 | 868 | 855 | 868 | 9,000 |
2006/09/22 | 857 | 865 | 853 | 865 | 13,300 |
2006/09/21 | 851 | 857 | 847 | 857 | 17,000 |
2006/09/20 | 865 | 865 | 847 | 849 | 13,500 |
2006/09/19 | 853 | 865 | 851 | 855 | 23,500 |
2006/09/15 | 866 | 870 | 843 | 850 | 27,200 |
2006/09/14 | 861 | 882 | 855 | 866 | 24,000 |
2006/09/13 | 880 | 899 | 864 | 864 | 20,300 |
2006/09/12 | 891 | 900 | 875 | 880 | 33,600 |
2006/09/11 | 918 | 927 | 907 | 907 | 15,100 |
2006/09/08 | 920 | 920 | 874 | 918 | 53,300 |
2006/09/07 | 930 | 930 | 915 | 920 | 27,400 |
2006/09/06 | 915 | 940 | 915 | 930 | 14,200 |
2006/09/05 | 915 | 920 | 906 | 920 | 34,900 |
2006/09/04 | 945 | 946 | 929 | 929 | 26,500 |
2006/09/01 | 947 | 947 | 927 | 940 | 14,000 |
2006/08/31 | 934 | 948 | 933 | 947 | 15,600 |
2006/08/30 | 923 | 928 | 913 | 928 | 15,500 |
2006/08/29 | 907 | 919 | 900 | 910 | 20,100 |
2006/08/28 | 927 | 935 | 900 | 900 | 56,500 |
2006/08/25 | 940 | 946 | 925 | 937 | 21,200 |
2006/08/24 | 944 | 945 | 935 | 942 | 23,600 |
2006/08/23 | 921 | 946 | 910 | 938 | 38,100 |
2006/08/22 | 924 | 940 | 924 | 926 | 21,800 |
2006/08/21 | 950 | 959 | 910 | 944 | 46,100 |
2006/08/18 | 960 | 975 | 951 | 951 | 49,000 |
2006/08/17 | 935 | 956 | 935 | 954 | 93,400 |
2006/08/16 | 939 | 939 | 921 | 933 | 31,300 |
2006/08/15 | 880 | 940 | 870 | 940 | 79,800 |
2006/08/14 | 875 | 883 | 865 | 883 | 20,700 |
2006/08/11 | 877 | 884 | 873 | 875 | 16,600 |
2006/08/10 | 890 | 890 | 874 | 880 | 10,000 |
2006/08/09 | 879 | 890 | 871 | 890 | 15,100 |
2006/08/08 | 897 | 897 | 865 | 880 | 36,800 |
2006/08/07 | 904 | 920 | 881 | 887 | 124,100 |
2006/08/04 | 853 | 854 | 846 | 854 | 12,600 |
2006/08/03 | 870 | 870 | 853 | 855 | 24,800 |
2006/08/02 | 840 | 860 | 840 | 859 | 40,600 |
2006/08/01 | 833 | 840 | 826 | 840 | 19,800 |
2006/07/31 | 820 | 834 | 820 | 824 | 17,300 |
2006/07/28 | 812 | 818 | 802 | 813 | 12,800 |
2006/07/27 | 808 | 808 | 795 | 803 | 16,900 |
2006/07/26 | 810 | 812 | 795 | 800 | 18,700 |
2006/07/25 | 790 | 823 | 790 | 800 | 15,700 |
2006/07/24 | 813 | 814 | 804 | 810 | 11,000 |
2006/07/21 | 805 | 821 | 805 | 813 | 4,000 |
2006/07/20 | 790 | 811 | 787 | 810 | 6,300 |
2006/07/19 | 790 | 790 | 780 | 780 | 9,400 |
2006/07/18 | 816 | 816 | 795 | 800 | 14,800 |
2006/07/14 | 820 | 828 | 815 | 815 | 14,800 |
2006/07/13 | 825 | 830 | 817 | 830 | 16,000 |
2006/07/12 | 825 | 840 | 817 | 825 | 23,100 |
2006/07/11 | 825 | 830 | 823 | 826 | 22,300 |
2006/07/10 | 819 | 825 | 815 | 825 | 11,700 |
2006/07/07 | 821 | 825 | 815 | 825 | 6,400 |
2006/07/06 | 816 | 821 | 815 | 821 | 6,400 |
2006/07/05 | 820 | 820 | 812 | 819 | 2,800 |
2006/07/04 | 831 | 831 | 815 | 820 | 5,500 |
2006/07/03 | 815 | 825 | 812 | 825 | 3,500 |
2006/06/30 | 820 | 830 | 818 | 820 | 13,900 |
2006/06/29 | 815 | 816 | 809 | 815 | 9,900 |
2006/06/28 | 805 | 820 | 803 | 814 | 11,600 |
2006/06/27 | 805 | 830 | 800 | 812 | 32,700 |
2006/06/26 | 795 | 803 | 795 | 800 | 5,200 |
2006/06/23 | 809 | 809 | 787 | 787 | 6,200 |
2006/06/22 | 800 | 800 | 795 | 800 | 8,100 |
2006/06/21 | 790 | 795 | 789 | 790 | 5,800 |
2006/06/20 | 805 | 805 | 790 | 790 | 14,900 |
2006/06/19 | 810 | 810 | 803 | 809 | 3,700 |
2006/06/16 | 800 | 815 | 800 | 803 | 11,700 |
2006/06/15 | 798 | 798 | 784 | 795 | 7,600 |
2006/06/14 | 759 | 780 | 759 | 780 | 12,400 |
2006/06/13 | 780 | 785 | 760 | 760 | 21,000 |
2006/06/12 | 721 | 785 | 721 | 785 | 24,400 |
2006/06/09 | 708 | 712 | 706 | 706 | 11,200 |
2006/06/08 | 732 | 732 | 701 | 704 | 14,900 |
2006/06/07 | 748 | 751 | 732 | 732 | 5,700 |
2006/06/06 | 770 | 770 | 753 | 755 | 4,300 |
2006/06/05 | 774 | 774 | 745 | 773 | 47,300 |
2006/06/02 | 749 | 760 | 703 | 745 | 37,000 |
2006/06/01 | 760 | 774 | 760 | 761 | 29,200 |
2006/05/31 | 780 | 790 | 778 | 790 | 6,100 |
2006/05/30 | 799 | 800 | 780 | 795 | 8,200 |
2006/05/29 | 811 | 812 | 795 | 795 | 15,600 |
2006/05/26 | 799 | 801 | 793 | 793 | 8,000 |
2006/05/25 | 800 | 800 | 787 | 791 | 1,300 |
2006/05/24 | 790 | 798 | 784 | 784 | 32,200 |
2006/05/23 | 795 | 799 | 778 | 778 | 11,900 |
2006/05/22 | 807 | 810 | 795 | 795 | 7,800 |
2006/05/19 | 790 | 805 | 790 | 799 | 3,700 |
2006/05/18 | 778 | 790 | 771 | 786 | 25,100 |
2006/05/17 | 799 | 819 | 785 | 806 | 15,800 |
2006/05/16 | 819 | 820 | 802 | 802 | 9,200 |
2006/05/15 | 820 | 820 | 800 | 819 | 17,200 |
2006/05/12 | 817 | 824 | 816 | 823 | 6,300 |
2006/05/11 | 851 | 851 | 820 | 835 | 16,000 |
2006/05/10 | 854 | 858 | 835 | 841 | 14,200 |
2006/05/09 | 854 | 868 | 854 | 864 | 12,300 |
2006/05/08 | 870 | 879 | 850 | 870 | 50,200 |
2006/05/02 | 862 | 868 | 840 | 860 | 30,600 |
2006/05/01 | 846 | 870 | 840 | 858 | 78,000 |
2006/04/28 | 802 | 836 | 791 | 835 | 84,400 |
2006/04/27 | 800 | 805 | 797 | 798 | 12,600 |
2006/04/26 | 804 | 804 | 796 | 800 | 9,400 |
2006/04/25 | 796 | 804 | 790 | 804 | 8,300 |
2006/04/24 | 801 | 801 | 783 | 784 | 7,600 |
2006/04/21 | 800 | 804 | 794 | 804 | 17,100 |
2006/04/20 | 807 | 807 | 797 | 799 | 8,100 |
2006/04/19 | 806 | 820 | 805 | 805 | 8,400 |
2006/04/18 | 800 | 805 | 798 | 805 | 11,200 |
2006/04/17 | 820 | 820 | 806 | 806 | 3,400 |
2006/04/14 | 813 | 825 | 810 | 825 | 9,500 |
2006/04/13 | 820 | 821 | 810 | 812 | 5,300 |
2006/04/12 | 828 | 828 | 819 | 820 | 2,700 |
2006/04/11 | 830 | 830 | 820 | 820 | 5,800 |
2006/04/10 | 829 | 829 | 820 | 827 | 11,800 |
2006/04/07 | 821 | 831 | 821 | 830 | 10,800 |
2006/04/06 | 832 | 832 | 822 | 823 | 9,900 |
2006/04/05 | 815 | 825 | 815 | 823 | 18,100 |
2006/04/04 | 815 | 815 | 812 | 813 | 53,000 |
2006/04/03 | 814 | 820 | 811 | 811 | 16,100 |
2006/03/31 | 808 | 815 | 807 | 809 | 8,300 |
2006/03/30 | 815 | 815 | 803 | 813 | 14,200 |
2006/03/29 | 809 | 809 | 795 | 800 | 9,900 |
2006/03/28 | 815 | 815 | 807 | 807 | 6,800 |
2006/03/27 | 815 | 815 | 805 | 807 | 6,800 |
2006/03/24 | 803 | 804 | 802 | 802 | 6,400 |
2006/03/23 | 801 | 809 | 800 | 801 | 6,500 |
2006/03/22 | 795 | 800 | 795 | 799 | 9,100 |
2006/03/20 | 800 | 800 | 790 | 793 | 28,600 |
2006/03/17 | 788 | 796 | 788 | 790 | 7,800 |
2006/03/16 | 800 | 800 | 788 | 791 | 11,000 |
2006/03/15 | 795 | 801 | 795 | 796 | 18,200 |
2006/03/14 | 798 | 800 | 792 | 793 | 18,500 |
2006/03/13 | 792 | 802 | 781 | 788 | 52,200 |
2006/03/10 | 809 | 812 | 806 | 812 | 7,000 |
2006/03/09 | 796 | 806 | 796 | 806 | 5,900 |
2006/03/08 | 801 | 808 | 792 | 795 | 10,700 |
2006/03/07 | 807 | 810 | 807 | 808 | 2,100 |
2006/03/06 | 800 | 815 | 800 | 815 | 4,700 |
2006/03/03 | 807 | 817 | 807 | 817 | 4,000 |
2006/03/02 | 830 | 830 | 807 | 817 | 8,400 |
2006/03/01 | 817 | 820 | 801 | 816 | 8,600 |
2006/02/28 | 830 | 845 | 815 | 816 | 5,300 |
2006/02/27 | 850 | 853 | 818 | 821 | 11,500 |
2006/02/24 | 830 | 832 | 820 | 832 | 12,600 |
2006/02/23 | 820 | 827 | 815 | 821 | 8,300 |
2006/02/22 | 793 | 804 | 790 | 804 | 74,200 |
2006/02/21 | 752 | 790 | 750 | 790 | 14,500 |
2006/02/20 | 790 | 790 | 750 | 751 | 24,800 |
2006/02/17 | 818 | 818 | 790 | 793 | 9,900 |
2006/02/16 | 823 | 832 | 810 | 821 | 23,400 |
2006/02/15 | 830 | 840 | 820 | 833 | 11,900 |
2006/02/14 | 830 | 839 | 781 | 810 | 29,300 |
2006/02/13 | 860 | 863 | 815 | 819 | 26,200 |
2006/02/10 | 889 | 889 | 840 | 859 | 44,900 |
2006/02/09 | 899 | 899 | 877 | 880 | 32,900 |
2006/02/08 | 900 | 901 | 876 | 900 | 48,400 |
2006/02/07 | 885 | 915 | 885 | 905 | 85,000 |
2006/02/06 | 919 | 919 | 860 | 884 | 121,200 |
2006/02/03 | 900 | 920 | 885 | 918 | 148,900 |
2006/02/02 | 849 | 936 | 846 | 909 | 253,700 |
2006/02/01 | 816 | 850 | 810 | 846 | 70,600 |
2006/01/31 | 803 | 806 | 799 | 806 | 10,600 |
2006/01/30 | 801 | 803 | 798 | 798 | 18,400 |
2006/01/27 | 800 | 803 | 795 | 800 | 14,000 |
2006/01/26 | 799 | 800 | 788 | 798 | 7,200 |
2006/01/25 | 787 | 800 | 785 | 800 | 12,200 |
2006/01/24 | 770 | 792 | 770 | 785 | 7,200 |
2006/01/23 | 770 | 798 | 761 | 798 | 14,000 |
2006/01/20 | 804 | 813 | 800 | 800 | 9,700 |
2006/01/19 | 760 | 814 | 760 | 814 | 25,000 |
2006/01/18 | 799 | 799 | 748 | 780 | 50,400 |
2006/01/17 | 830 | 835 | 810 | 810 | 17,900 |
2006/01/16 | 841 | 842 | 832 | 840 | 28,200 |
2006/01/13 | 840 | 843 | 826 | 841 | 30,300 |
2006/01/12 | 840 | 840 | 820 | 835 | 44,200 |
2006/01/11 | 825 | 826 | 815 | 820 | 21,600 |
2006/01/10 | 810 | 821 | 806 | 820 | 38,800 |
2006/01/06 | 815 | 815 | 804 | 805 | 21,100 |
2006/01/05 | 798 | 808 | 798 | 805 | 29,800 |
2006/01/04 | 790 | 792 | 789 | 790 | 5,900 |