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 |
---|---|---|---|---|---|
2008/12/30 | 84 | 84 | 82 | 84 | 3,300 |
2008/12/29 | 82 | 83 | 82 | 83 | 3,600 |
2008/12/26 | 80 | 83 | 80 | 81 | 6,500 |
2008/12/25 | 82 | 82 | 80 | 80 | 3,200 |
2008/12/24 | 82 | 84 | 81 | 81 | 4,400 |
2008/12/22 | 85 | 85 | 82 | 85 | 6,500 |
2008/12/19 | 87 | 87 | 85 | 85 | 6,000 |
2008/12/18 | 85 | 88 | 85 | 87 | 5,400 |
2008/12/17 | 86 | 88 | 85 | 85 | 13,500 |
2008/12/16 | 86 | 91 | 86 | 90 | 3,700 |
2008/12/15 | 86 | 89 | 86 | 89 | 8,500 |
2008/12/12 | 89 | 90 | 85 | 89 | 9,500 |
2008/12/11 | 90 | 91 | 89 | 89 | 5,800 |
2008/12/10 | 92 | 94 | 90 | 92 | 6,200 |
2008/12/09 | 92 | 94 | 90 | 91 | 9,800 |
2008/12/08 | 94 | 95 | 94 | 94 | 4,200 |
2008/12/05 | 87 | 93 | 86 | 93 | 2,500 |
2008/12/04 | 96 | 96 | 92 | 92 | 6,200 |
2008/12/02 | 96 | 100 | 96 | 100 | 1,700 |
2008/12/01 | 100 | 103 | 96 | 103 | 1,000 |
2008/11/28 | 105 | 108 | 95 | 100 | 18,500 |
2008/11/27 | 100 | 103 | 100 | 103 | 3,300 |
2008/11/26 | 98 | 100 | 98 | 100 | 700 |
2008/11/25 | 97 | 100 | 97 | 97 | 2,300 |
2008/11/21 | 97 | 98 | 95 | 96 | 3,100 |
2008/11/20 | 100 | 100 | 98 | 98 | 10,900 |
2008/11/19 | 106 | 106 | 105 | 105 | 800 |
2008/11/18 | 105 | 105 | 102 | 102 | 3,500 |
2008/11/17 | 108 | 108 | 108 | 108 | 600 |
2008/11/14 | 105 | 108 | 105 | 108 | 800 |
2008/11/12 | 102 | 110 | 102 | 110 | 4,300 |
2008/11/11 | 106 | 106 | 100 | 104 | 2,400 |
2008/11/10 | 110 | 110 | 109 | 109 | 1,100 |
2008/11/07 | 105 | 107 | 105 | 107 | 2,400 |
2008/11/06 | 113 | 115 | 113 | 115 | 1,200 |
2008/11/05 | 107 | 118 | 107 | 118 | 8,300 |
2008/11/04 | 107 | 109 | 105 | 106 | 2,500 |
2008/10/31 | 101 | 108 | 99 | 108 | 7,500 |
2008/10/30 | 100 | 106 | 100 | 103 | 2,600 |
2008/10/29 | 100 | 100 | 99 | 99 | 2,500 |
2008/10/28 | 102 | 102 | 92 | 100 | 12,100 |
2008/10/27 | 105 | 106 | 100 | 100 | 4,600 |
2008/10/24 | 106 | 106 | 100 | 106 | 2,500 |
2008/10/23 | 105 | 110 | 101 | 101 | 2,900 |
2008/10/22 | 109 | 110 | 103 | 110 | 1,200 |
2008/10/21 | 103 | 106 | 103 | 105 | 2,000 |
2008/10/20 | 105 | 106 | 101 | 102 | 3,700 |
2008/10/17 | 107 | 107 | 107 | 107 | 1,900 |
2008/10/16 | 105 | 106 | 105 | 106 | 2,300 |
2008/10/15 | 105 | 114 | 101 | 114 | 7,000 |
2008/10/14 | 109 | 110 | 104 | 107 | 12,400 |
2008/10/10 | 100 | 124 | 99 | 99 | 47,800 |
2008/10/09 | 91 | 101 | 91 | 94 | 7,700 |
2008/10/08 | 103 | 105 | 102 | 104 | 6,400 |
2008/10/07 | 109 | 113 | 109 | 113 | 6,500 |
2008/10/06 | 121 | 121 | 111 | 114 | 6,700 |
2008/10/03 | 129 | 129 | 128 | 128 | 1,300 |
2008/10/02 | 138 | 138 | 130 | 130 | 1,500 |
2008/10/01 | 138 | 138 | 131 | 131 | 2,300 |
2008/09/30 | 137 | 139 | 128 | 139 | 1,600 |
2008/09/29 | 140 | 141 | 135 | 135 | 8,700 |
2008/09/26 | 140 | 144 | 138 | 138 | 3,700 |
2008/09/25 | 135 | 136 | 135 | 135 | 4,400 |
2008/09/24 | 135 | 140 | 135 | 140 | 1,400 |
2008/09/22 | 139 | 139 | 136 | 136 | 2,100 |
2008/09/19 | 145 | 145 | 139 | 143 | 1,800 |
2008/09/18 | 131 | 143 | 131 | 143 | 2,800 |
2008/09/17 | 138 | 142 | 134 | 142 | 11,500 |
2008/09/16 | 140 | 148 | 130 | 143 | 10,500 |
2008/09/12 | 142 | 155 | 142 | 155 | 9,200 |
2008/09/11 | 141 | 147 | 141 | 145 | 6,000 |
2008/09/10 | 138 | 138 | 135 | 138 | 1,100 |
2008/09/09 | 132 | 138 | 131 | 138 | 4,700 |
2008/09/08 | 130 | 130 | 128 | 130 | 1,400 |
2008/09/05 | 129 | 129 | 127 | 128 | 1,800 |
2008/09/04 | 129 | 130 | 129 | 130 | 2,600 |
2008/09/03 | 134 | 138 | 128 | 131 | 3,600 |
2008/09/02 | 135 | 135 | 132 | 132 | 200 |
2008/09/01 | 136 | 136 | 130 | 132 | 7,400 |
2008/08/29 | 135 | 137 | 134 | 137 | 3,000 |
2008/08/28 | 137 | 141 | 134 | 136 | 15,900 |
2008/08/27 | 138 | 140 | 137 | 140 | 3,000 |
2008/08/26 | 141 | 141 | 136 | 141 | 7,200 |
2008/08/25 | 135 | 141 | 135 | 140 | 5,100 |
2008/08/22 | 140 | 146 | 139 | 139 | 7,400 |
2008/08/21 | 147 | 147 | 138 | 140 | 5,800 |
2008/08/20 | 143 | 144 | 140 | 140 | 11,200 |
2008/08/19 | 156 | 156 | 138 | 148 | 10,300 |
2008/08/18 | 156 | 159 | 155 | 156 | 4,200 |
2008/08/15 | 157 | 160 | 148 | 156 | 8,000 |
2008/08/14 | 159 | 159 | 153 | 155 | 1,400 |
2008/08/13 | 159 | 163 | 153 | 158 | 14,000 |
2008/08/12 | 154 | 156 | 154 | 155 | 10,200 |
2008/08/11 | 164 | 166 | 162 | 162 | 5,800 |
2008/08/08 | 167 | 168 | 157 | 163 | 14,700 |
2008/08/07 | 174 | 174 | 170 | 170 | 14,800 |
2008/08/06 | 172 | 180 | 172 | 175 | 6,800 |
2008/08/05 | 176 | 180 | 176 | 177 | 2,600 |
2008/08/04 | 183 | 184 | 177 | 181 | 9,900 |
2008/08/01 | 189 | 189 | 184 | 185 | 4,100 |
2008/07/31 | 193 | 193 | 183 | 189 | 5,600 |
2008/07/30 | 192 | 192 | 186 | 190 | 900 |
2008/07/29 | 191 | 195 | 181 | 181 | 16,000 |
2008/07/28 | 198 | 198 | 188 | 190 | 7,500 |
2008/07/25 | 193 | 195 | 193 | 195 | 700 |
2008/07/24 | 193 | 200 | 187 | 193 | 7,300 |
2008/07/23 | 195 | 195 | 193 | 193 | 1,200 |
2008/07/22 | 197 | 197 | 190 | 190 | 3,600 |
2008/07/18 | 200 | 200 | 196 | 197 | 4,300 |
2008/07/17 | 200 | 200 | 200 | 200 | 2,300 |
2008/07/16 | 200 | 200 | 199 | 200 | 8,400 |
2008/07/15 | 205 | 205 | 202 | 202 | 400 |
2008/07/14 | 205 | 206 | 205 | 206 | 900 |
2008/07/11 | 204 | 210 | 202 | 210 | 3,100 |
2008/07/10 | 206 | 207 | 202 | 207 | 2,400 |
2008/07/09 | 211 | 211 | 204 | 206 | 7,900 |
2008/07/08 | 220 | 220 | 214 | 216 | 8,000 |
2008/07/07 | 213 | 217 | 212 | 216 | 3,600 |
2008/07/04 | 208 | 208 | 208 | 208 | 100 |
2008/07/03 | 208 | 210 | 208 | 209 | 1,700 |
2008/07/02 | 215 | 215 | 210 | 210 | 4,200 |
2008/07/01 | 220 | 220 | 215 | 215 | 1,900 |
2008/06/30 | 227 | 228 | 222 | 222 | 4,900 |
2008/06/27 | 219 | 224 | 216 | 223 | 3,900 |
2008/06/26 | 232 | 232 | 226 | 226 | 2,100 |
2008/06/25 | 235 | 235 | 219 | 228 | 5,300 |
2008/06/24 | 238 | 238 | 235 | 237 | 3,800 |
2008/06/23 | 243 | 243 | 235 | 238 | 12,600 |
2008/06/20 | 241 | 242 | 235 | 241 | 6,200 |
2008/06/19 | 234 | 243 | 234 | 243 | 7,400 |
2008/06/18 | 234 | 240 | 234 | 234 | 17,900 |
2008/06/17 | 228 | 234 | 228 | 234 | 2,400 |
2008/06/16 | 231 | 251 | 231 | 233 | 6,100 |
2008/06/13 | 223 | 233 | 218 | 231 | 6,800 |
2008/06/12 | 225 | 227 | 225 | 227 | 1,200 |
2008/06/11 | 230 | 231 | 225 | 225 | 3,400 |
2008/06/10 | 232 | 235 | 227 | 227 | 2,500 |
2008/06/09 | 230 | 232 | 222 | 232 | 4,600 |
2008/06/06 | 238 | 244 | 231 | 233 | 9,200 |
2008/06/05 | 248 | 249 | 237 | 238 | 7,800 |
2008/06/04 | 240 | 251 | 240 | 249 | 9,800 |
2008/06/03 | 247 | 247 | 242 | 247 | 4,200 |
2008/06/02 | 244 | 246 | 240 | 246 | 8,600 |
2008/05/30 | 242 | 242 | 236 | 237 | 5,900 |
2008/05/29 | 240 | 241 | 230 | 241 | 2,900 |
2008/05/28 | 237 | 237 | 230 | 234 | 20,800 |
2008/05/27 | 234 | 235 | 227 | 233 | 7,800 |
2008/05/26 | 236 | 238 | 235 | 236 | 5,300 |
2008/05/23 | 242 | 242 | 234 | 238 | 5,100 |
2008/05/22 | 239 | 239 | 230 | 239 | 3,500 |
2008/05/21 | 240 | 251 | 225 | 240 | 41,500 |
2008/05/20 | 212 | 285 | 207 | 258 | 72,900 |
2008/05/19 | 213 | 213 | 206 | 207 | 2,900 |
2008/05/16 | 208 | 209 | 205 | 209 | 700 |
2008/05/15 | 205 | 208 | 205 | 208 | 1,700 |
2008/05/14 | 198 | 202 | 198 | 202 | 1,500 |
2008/05/13 | 204 | 205 | 195 | 201 | 6,100 |
2008/05/12 | 208 | 210 | 205 | 205 | 3,000 |
2008/05/09 | 205 | 213 | 205 | 210 | 2,500 |
2008/05/08 | 216 | 216 | 204 | 206 | 4,500 |
2008/05/07 | 209 | 215 | 202 | 212 | 6,600 |
2008/05/02 | 201 | 208 | 199 | 202 | 3,600 |
2008/05/01 | 200 | 206 | 199 | 200 | 3,600 |
2008/04/30 | 207 | 207 | 203 | 205 | 2,000 |
2008/04/28 | 213 | 221 | 209 | 209 | 15,700 |
2008/04/25 | 205 | 208 | 197 | 208 | 2,600 |
2008/04/24 | 196 | 201 | 195 | 201 | 3,100 |
2008/04/23 | 193 | 193 | 192 | 192 | 700 |
2008/04/22 | 196 | 196 | 193 | 193 | 1,900 |
2008/04/21 | 196 | 199 | 196 | 196 | 1,300 |
2008/04/18 | 195 | 195 | 193 | 194 | 1,600 |
2008/04/17 | 197 | 197 | 194 | 195 | 1,900 |
2008/04/16 | 187 | 190 | 183 | 187 | 1,100 |
2008/04/15 | 184 | 185 | 183 | 185 | 1,200 |
2008/04/14 | 183 | 188 | 182 | 188 | 3,300 |
2008/04/11 | 189 | 189 | 185 | 188 | 3,400 |
2008/04/10 | 192 | 194 | 187 | 187 | 8,600 |
2008/04/09 | 193 | 196 | 192 | 192 | 2,200 |
2008/04/08 | 192 | 197 | 191 | 192 | 5,600 |
2008/04/07 | 195 | 195 | 194 | 195 | 1,500 |
2008/04/04 | 198 | 201 | 193 | 199 | 3,400 |
2008/04/03 | 200 | 200 | 199 | 199 | 400 |
2008/04/02 | 198 | 202 | 196 | 201 | 2,900 |
2008/04/01 | 202 | 202 | 193 | 196 | 5,100 |
2008/03/31 | 200 | 200 | 196 | 196 | 3,100 |
2008/03/28 | 208 | 208 | 195 | 201 | 17,200 |
2008/03/27 | 203 | 204 | 200 | 204 | 2,100 |
2008/03/26 | 205 | 206 | 198 | 204 | 3,600 |
2008/03/25 | 203 | 203 | 199 | 201 | 2,400 |
2008/03/24 | 190 | 199 | 190 | 192 | 9,300 |
2008/03/21 | 197 | 205 | 190 | 190 | 12,100 |
2008/03/19 | 197 | 206 | 191 | 197 | 7,400 |
2008/03/18 | 200 | 206 | 196 | 200 | 1,700 |
2008/03/17 | 206 | 206 | 195 | 200 | 8,800 |
2008/03/14 | 207 | 210 | 206 | 207 | 3,300 |
2008/03/13 | 211 | 216 | 200 | 202 | 6,900 |
2008/03/12 | 227 | 235 | 215 | 215 | 12,500 |
2008/03/11 | 216 | 218 | 210 | 218 | 2,900 |
2008/03/10 | 223 | 224 | 220 | 220 | 15,700 |
2008/03/07 | 240 | 240 | 220 | 228 | 22,800 |
2008/03/06 | 235 | 255 | 235 | 244 | 25,000 |
2008/03/05 | 238 | 261 | 233 | 240 | 9,600 |
2008/03/04 | 227 | 235 | 227 | 228 | 27,900 |
2008/03/03 | 240 | 240 | 227 | 232 | 3,400 |
2008/02/29 | 240 | 245 | 224 | 240 | 24,400 |
2008/02/28 | 268 | 270 | 245 | 245 | 54,400 |
2008/02/27 | 231 | 303 | 231 | 253 | 143,100 |
2008/02/26 | 221 | 225 | 218 | 223 | 8,500 |
2008/02/25 | 208 | 214 | 207 | 213 | 3,900 |
2008/02/22 | 205 | 210 | 204 | 205 | 7,300 |
2008/02/21 | 220 | 220 | 215 | 215 | 2,100 |
2008/02/20 | 210 | 219 | 210 | 215 | 4,200 |
2008/02/19 | 204 | 207 | 204 | 206 | 6,400 |
2008/02/18 | 192 | 201 | 191 | 197 | 23,000 |
2008/02/15 | 199 | 200 | 195 | 195 | 3,400 |
2008/02/14 | 210 | 210 | 204 | 204 | 1,300 |
2008/02/13 | 191 | 204 | 191 | 204 | 6,100 |
2008/02/12 | 200 | 200 | 200 | 200 | 7,700 |
2008/02/08 | 212 | 212 | 200 | 200 | 2,300 |
2008/02/07 | 212 | 212 | 200 | 200 | 4,300 |
2008/02/06 | 204 | 205 | 198 | 200 | 4,900 |
2008/02/05 | 205 | 217 | 205 | 210 | 2,900 |
2008/02/04 | 212 | 218 | 202 | 208 | 6,000 |
2008/02/01 | 219 | 229 | 213 | 216 | 1,900 |
2008/01/31 | 221 | 225 | 211 | 220 | 6,500 |
2008/01/30 | 223 | 224 | 217 | 219 | 6,300 |
2008/01/29 | 222 | 238 | 219 | 219 | 20,200 |
2008/01/28 | 204 | 215 | 204 | 215 | 2,800 |
2008/01/25 | 188 | 200 | 188 | 200 | 11,200 |
2008/01/24 | 195 | 208 | 193 | 198 | 2,900 |
2008/01/23 | 195 | 200 | 190 | 195 | 5,100 |
2008/01/22 | 195 | 220 | 190 | 195 | 27,300 |
2008/01/21 | 190 | 198 | 190 | 192 | 9,800 |
2008/01/18 | 190 | 199 | 180 | 196 | 5,200 |
2008/01/17 | 192 | 198 | 192 | 198 | 3,700 |
2008/01/16 | 200 | 201 | 180 | 199 | 15,700 |
2008/01/15 | 227 | 228 | 221 | 221 | 6,000 |
2008/01/11 | 230 | 235 | 229 | 230 | 14,000 |
2008/01/10 | 233 | 233 | 230 | 230 | 4,900 |
2008/01/09 | 220 | 233 | 220 | 233 | 5,400 |
2008/01/08 | 240 | 240 | 233 | 235 | 8,800 |
2008/01/07 | 253 | 255 | 245 | 245 | 12,500 |
2008/01/04 | 253 | 258 | 253 | 258 | 6,100 |