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 |
---|---|---|---|---|---|
2011/12/30 | 95 | 97 | 93 | 95 | 37,500 |
2011/12/29 | 94 | 105 | 93 | 94 | 268,800 |
2011/12/28 | 96 | 96 | 94 | 94 | 7,000 |
2011/12/27 | 96 | 96 | 93 | 95 | 19,700 |
2011/12/26 | 96 | 97 | 95 | 96 | 10,500 |
2011/12/22 | 97 | 97 | 96 | 96 | 19,400 |
2011/12/21 | 97 | 98 | 96 | 96 | 12,800 |
2011/12/20 | 97 | 98 | 95 | 96 | 19,500 |
2011/12/19 | 98 | 98 | 96 | 98 | 21,400 |
2011/12/16 | 100 | 101 | 99 | 99 | 15,500 |
2011/12/15 | 100 | 102 | 99 | 99 | 40,900 |
2011/12/14 | 100 | 103 | 98 | 99 | 61,800 |
2011/12/13 | 100 | 101 | 99 | 100 | 35,100 |
2011/12/12 | 100 | 102 | 99 | 102 | 54,500 |
2011/12/09 | 99 | 100 | 98 | 100 | 22,700 |
2011/12/08 | 100 | 100 | 99 | 100 | 28,500 |
2011/12/07 | 100 | 102 | 99 | 100 | 41,700 |
2011/12/06 | 103 | 115 | 99 | 100 | 451,600 |
2011/12/05 | 102 | 105 | 100 | 102 | 85,800 |
2011/12/02 | 100 | 102 | 99 | 101 | 40,800 |
2011/12/01 | 101 | 101 | 99 | 100 | 36,000 |
2011/11/30 | 97 | 99 | 97 | 99 | 10,600 |
2011/11/29 | 97 | 98 | 95 | 96 | 19,000 |
2011/11/28 | 95 | 96 | 95 | 96 | 9,700 |
2011/11/25 | 98 | 98 | 95 | 96 | 15,000 |
2011/11/24 | 97 | 97 | 94 | 96 | 25,600 |
2011/11/22 | 97 | 100 | 96 | 97 | 32,800 |
2011/11/21 | 98 | 103 | 97 | 99 | 114,800 |
2011/11/18 | 94 | 105 | 94 | 96 | 178,200 |
2011/11/17 | 92 | 96 | 92 | 94 | 52,000 |
2011/11/16 | 98 | 105 | 96 | 98 | 23,100 |
2011/11/15 | 99 | 100 | 98 | 99 | 7,700 |
2011/11/14 | 98 | 100 | 96 | 100 | 22,900 |
2011/11/11 | 99 | 101 | 98 | 100 | 24,400 |
2011/11/10 | 101 | 102 | 100 | 101 | 29,900 |
2011/11/09 | 102 | 105 | 101 | 103 | 40,200 |
2011/11/08 | 108 | 108 | 104 | 105 | 16,200 |
2011/11/07 | 106 | 108 | 106 | 106 | 13,600 |
2011/11/04 | 108 | 108 | 105 | 107 | 38,900 |
2011/11/02 | 108 | 109 | 106 | 107 | 21,300 |
2011/11/01 | 112 | 112 | 108 | 109 | 12,500 |
2011/10/31 | 113 | 113 | 110 | 110 | 8,200 |
2011/10/28 | 113 | 113 | 111 | 112 | 21,000 |
2011/10/27 | 108 | 111 | 108 | 111 | 13,900 |
2011/10/26 | 109 | 109 | 108 | 108 | 23,700 |
2011/10/25 | 112 | 112 | 109 | 110 | 25,800 |
2011/10/24 | 110 | 113 | 110 | 113 | 22,600 |
2011/10/21 | 113 | 113 | 109 | 110 | 29,600 |
2011/10/20 | 114 | 120 | 107 | 111 | 98,000 |
2011/10/19 | 118 | 122 | 114 | 114 | 54,600 |
2011/10/18 | 110 | 119 | 110 | 117 | 99,000 |
2011/10/17 | 114 | 118 | 112 | 114 | 71,000 |
2011/10/14 | 116 | 116 | 112 | 113 | 72,800 |
2011/10/13 | 124 | 126 | 115 | 117 | 234,800 |
2011/10/12 | 108 | 143 | 108 | 119 | 2,075,100 |
2011/10/11 | 105 | 107 | 105 | 107 | 15,100 |
2011/10/07 | 104 | 105 | 102 | 104 | 18,400 |
2011/10/06 | 105 | 105 | 103 | 103 | 7,900 |
2011/10/05 | 106 | 107 | 105 | 106 | 2,400 |
2011/10/04 | 103 | 105 | 103 | 105 | 5,900 |
2011/10/03 | 105 | 106 | 103 | 105 | 8,100 |
2011/09/30 | 106 | 110 | 106 | 109 | 25,200 |
2011/09/29 | 103 | 106 | 103 | 106 | 4,200 |
2011/09/28 | 105 | 111 | 105 | 105 | 12,000 |
2011/09/27 | 105 | 107 | 103 | 105 | 14,100 |
2011/09/26 | 107 | 109 | 103 | 104 | 39,700 |
2011/09/22 | 114 | 115 | 111 | 112 | 26,800 |
2011/09/21 | 118 | 118 | 114 | 116 | 34,800 |
2011/09/20 | 114 | 117 | 114 | 117 | 18,600 |
2011/09/16 | 113 | 118 | 113 | 115 | 7,500 |
2011/09/15 | 114 | 114 | 112 | 113 | 16,700 |
2011/09/14 | 116 | 118 | 112 | 113 | 44,800 |
2011/09/13 | 113 | 132 | 112 | 114 | 275,100 |
2011/09/12 | 115 | 115 | 111 | 113 | 16,400 |
2011/09/09 | 117 | 119 | 116 | 116 | 8,400 |
2011/09/08 | 116 | 120 | 116 | 120 | 9,200 |
2011/09/07 | 116 | 118 | 116 | 117 | 8,200 |
2011/09/06 | 121 | 121 | 110 | 117 | 15,000 |
2011/09/05 | 117 | 118 | 116 | 117 | 6,900 |
2011/09/02 | 120 | 121 | 119 | 120 | 7,300 |
2011/09/01 | 121 | 122 | 120 | 120 | 22,200 |
2011/08/31 | 121 | 124 | 119 | 120 | 24,900 |
2011/08/30 | 122 | 122 | 117 | 120 | 30,100 |
2011/08/29 | 119 | 122 | 116 | 117 | 20,300 |
2011/08/26 | 115 | 119 | 113 | 117 | 22,900 |
2011/08/25 | 115 | 116 | 111 | 113 | 37,300 |
2011/08/24 | 116 | 119 | 114 | 114 | 18,700 |
2011/08/23 | 116 | 117 | 110 | 116 | 24,000 |
2011/08/22 | 117 | 118 | 116 | 118 | 8,200 |
2011/08/19 | 118 | 121 | 118 | 118 | 12,400 |
2011/08/18 | 120 | 123 | 120 | 121 | 36,000 |
2011/08/17 | 122 | 122 | 119 | 120 | 27,900 |
2011/08/16 | 125 | 125 | 120 | 122 | 25,900 |
2011/08/15 | 122 | 125 | 117 | 123 | 18,400 |
2011/08/12 | 124 | 124 | 120 | 123 | 14,300 |
2011/08/11 | 114 | 123 | 114 | 122 | 26,300 |
2011/08/10 | 128 | 128 | 120 | 124 | 13,200 |
2011/08/09 | 128 | 146 | 105 | 119 | 345,700 |
2011/08/08 | 126 | 128 | 120 | 121 | 41,600 |
2011/08/05 | 125 | 129 | 125 | 129 | 57,400 |
2011/08/04 | 135 | 137 | 135 | 135 | 13,300 |
2011/08/03 | 136 | 136 | 133 | 134 | 22,600 |
2011/08/02 | 138 | 138 | 137 | 138 | 7,400 |
2011/08/01 | 136 | 141 | 135 | 139 | 27,300 |
2011/07/29 | 138 | 138 | 136 | 137 | 32,000 |
2011/07/28 | 139 | 140 | 138 | 138 | 35,500 |
2011/07/27 | 141 | 141 | 139 | 140 | 22,000 |
2011/07/26 | 141 | 141 | 139 | 140 | 34,900 |
2011/07/25 | 143 | 143 | 141 | 141 | 10,600 |
2011/07/22 | 142 | 143 | 141 | 142 | 15,000 |
2011/07/21 | 143 | 145 | 141 | 142 | 29,200 |
2011/07/20 | 142 | 147 | 142 | 145 | 68,700 |
2011/07/19 | 142 | 142 | 141 | 141 | 10,600 |
2011/07/15 | 142 | 142 | 141 | 141 | 13,700 |
2011/07/14 | 142 | 143 | 142 | 142 | 13,300 |
2011/07/13 | 145 | 145 | 139 | 141 | 49,200 |
2011/07/12 | 147 | 147 | 145 | 145 | 64,900 |
2011/07/11 | 148 | 148 | 145 | 146 | 19,100 |
2011/07/08 | 148 | 148 | 147 | 147 | 17,500 |
2011/07/07 | 147 | 148 | 146 | 147 | 29,700 |
2011/07/06 | 148 | 150 | 146 | 148 | 64,300 |
2011/07/05 | 146 | 151 | 145 | 147 | 122,500 |
2011/07/04 | 143 | 147 | 142 | 145 | 94,100 |
2011/07/01 | 143 | 143 | 141 | 143 | 16,300 |
2011/06/30 | 143 | 144 | 142 | 143 | 33,000 |
2011/06/29 | 141 | 142 | 140 | 142 | 25,400 |
2011/06/28 | 146 | 146 | 139 | 141 | 63,800 |
2011/06/27 | 142 | 145 | 141 | 144 | 30,400 |
2011/06/24 | 143 | 143 | 141 | 141 | 23,900 |
2011/06/23 | 141 | 143 | 140 | 141 | 31,400 |
2011/06/22 | 143 | 143 | 141 | 143 | 43,900 |
2011/06/21 | 143 | 145 | 142 | 144 | 17,700 |
2011/06/20 | 144 | 147 | 142 | 143 | 24,300 |
2011/06/17 | 143 | 152 | 140 | 142 | 126,300 |
2011/06/16 | 139 | 142 | 138 | 141 | 35,800 |
2011/06/15 | 142 | 144 | 140 | 140 | 47,400 |
2011/06/14 | 143 | 144 | 141 | 144 | 30,800 |
2011/06/13 | 147 | 147 | 142 | 142 | 49,100 |
2011/06/10 | 148 | 149 | 145 | 147 | 37,300 |
2011/06/09 | 144 | 162 | 142 | 145 | 460,400 |
2011/06/08 | 144 | 146 | 140 | 143 | 91,400 |
2011/06/07 | 139 | 160 | 139 | 141 | 507,100 |
2011/06/06 | 140 | 142 | 137 | 138 | 27,400 |
2011/06/03 | 140 | 141 | 138 | 140 | 7,800 |
2011/06/02 | 140 | 140 | 137 | 138 | 22,600 |
2011/06/01 | 141 | 146 | 140 | 141 | 22,400 |
2011/05/31 | 138 | 143 | 136 | 142 | 26,200 |
2011/05/30 | 138 | 143 | 135 | 140 | 16,700 |
2011/05/27 | 135 | 139 | 135 | 139 | 12,600 |
2011/05/26 | 137 | 139 | 131 | 135 | 48,100 |
2011/05/25 | 142 | 143 | 140 | 141 | 17,800 |
2011/05/24 | 140 | 148 | 140 | 141 | 34,500 |
2011/05/23 | 145 | 146 | 142 | 142 | 18,700 |
2011/05/20 | 142 | 148 | 140 | 147 | 17,900 |
2011/05/19 | 146 | 147 | 140 | 142 | 29,600 |
2011/05/18 | 138 | 146 | 137 | 144 | 21,400 |
2011/05/17 | 142 | 142 | 132 | 140 | 41,700 |
2011/05/16 | 142 | 146 | 140 | 144 | 40,000 |
2011/05/13 | 153 | 153 | 139 | 144 | 123,900 |
2011/05/12 | 158 | 158 | 154 | 154 | 69,900 |
2011/05/11 | 159 | 175 | 158 | 159 | 419,300 |
2011/05/10 | 160 | 161 | 156 | 158 | 43,100 |
2011/05/09 | 155 | 161 | 155 | 159 | 31,000 |
2011/05/06 | 153 | 155 | 150 | 155 | 59,500 |
2011/05/02 | 154 | 155 | 151 | 154 | 51,700 |
2011/04/28 | 154 | 155 | 151 | 152 | 41,600 |
2011/04/27 | 153 | 156 | 150 | 154 | 24,400 |
2011/04/26 | 153 | 157 | 148 | 151 | 66,000 |
2011/04/25 | 148 | 163 | 147 | 158 | 130,200 |
2011/04/22 | 150 | 151 | 146 | 148 | 61,900 |
2011/04/21 | 158 | 159 | 149 | 152 | 88,000 |
2011/04/20 | 167 | 167 | 152 | 154 | 249,000 |
2011/04/19 | 154 | 178 | 154 | 164 | 799,700 |
2011/04/18 | 146 | 155 | 144 | 155 | 157,500 |
2011/04/15 | 140 | 146 | 139 | 145 | 107,800 |
2011/04/14 | 140 | 140 | 138 | 138 | 43,900 |
2011/04/13 | 138 | 140 | 136 | 140 | 32,600 |
2011/04/12 | 140 | 141 | 137 | 139 | 59,800 |
2011/04/11 | 138 | 141 | 137 | 141 | 37,200 |
2011/04/08 | 139 | 141 | 136 | 138 | 65,500 |
2011/04/07 | 143 | 152 | 136 | 142 | 136,600 |
2011/04/06 | 140 | 146 | 135 | 138 | 256,400 |
2011/04/05 | 137 | 173 | 136 | 145 | 1,798,100 |
2011/04/04 | 134 | 137 | 130 | 132 | 39,700 |
2011/04/01 | 138 | 139 | 132 | 134 | 40,100 |
2011/03/31 | 140 | 140 | 134 | 137 | 53,300 |
2011/03/30 | 131 | 138 | 131 | 138 | 54,300 |
2011/03/29 | 129 | 134 | 126 | 134 | 51,800 |
2011/03/28 | 141 | 141 | 131 | 133 | 121,100 |
2011/03/25 | 135 | 146 | 135 | 140 | 212,900 |
2011/03/24 | 138 | 139 | 131 | 135 | 121,700 |
2011/03/23 | 136 | 142 | 135 | 138 | 173,200 |
2011/03/22 | 140 | 143 | 136 | 142 | 408,500 |
2011/03/18 | 118 | 128 | 111 | 126 | 368,400 |
2011/03/17 | 97 | 107 | 93 | 103 | 206,200 |
2011/03/16 | 96 | 109 | 92 | 101 | 335,000 |
2011/03/15 | 110 | 116 | 80 | 95 | 752,800 |
2011/03/14 | 130 | 142 | 130 | 130 | 654,300 |
2011/03/11 | 195 | 201 | 180 | 180 | 653,800 |
2011/03/10 | 210 | 212 | 184 | 192 | 1,118,900 |
2011/03/09 | 221 | 269 | 209 | 215 | 4,377,200 |
2011/03/08 | 172 | 215 | 172 | 215 | 2,754,100 |
2011/03/07 | 166 | 170 | 164 | 165 | 163,100 |
2011/03/04 | 172 | 173 | 167 | 167 | 177,500 |
2011/03/03 | 172 | 178 | 167 | 168 | 323,000 |
2011/03/02 | 169 | 173 | 167 | 169 | 183,100 |
2011/03/01 | 176 | 178 | 172 | 174 | 223,100 |
2011/02/28 | 175 | 183 | 173 | 179 | 312,600 |
2011/02/25 | 175 | 176 | 170 | 173 | 314,300 |
2011/02/24 | 186 | 200 | 175 | 180 | 480,000 |
2011/02/23 | 198 | 215 | 186 | 187 | 611,200 |
2011/02/22 | 268 | 274 | 198 | 219 | 2,107,700 |
2011/02/21 | 183 | 220 | 182 | 220 | 1,081,200 |
2011/02/18 | 162 | 177 | 158 | 170 | 1,057,700 |
2011/02/17 | 150 | 166 | 148 | 157 | 749,100 |
2011/02/16 | 135 | 144 | 135 | 144 | 157,400 |
2011/02/15 | 135 | 136 | 130 | 133 | 182,100 |
2011/02/14 | 145 | 147 | 138 | 139 | 60,700 |
2011/02/10 | 142 | 149 | 142 | 145 | 85,200 |
2011/02/09 | 145 | 146 | 142 | 145 | 59,300 |
2011/02/08 | 145 | 147 | 141 | 144 | 154,800 |
2011/02/07 | 137 | 146 | 136 | 145 | 289,400 |
2011/02/04 | 135 | 136 | 134 | 134 | 54,900 |
2011/02/03 | 134 | 135 | 133 | 133 | 18,100 |
2011/02/02 | 133 | 135 | 129 | 135 | 28,300 |
2011/02/01 | 130 | 132 | 130 | 131 | 18,400 |
2011/01/31 | 135 | 135 | 129 | 130 | 48,900 |
2011/01/28 | 139 | 139 | 134 | 134 | 71,200 |
2011/01/27 | 137 | 139 | 136 | 138 | 140,700 |
2011/01/26 | 131 | 137 | 131 | 137 | 82,900 |
2011/01/25 | 133 | 134 | 131 | 134 | 44,400 |
2011/01/24 | 131 | 133 | 128 | 133 | 16,200 |
2011/01/21 | 138 | 138 | 126 | 130 | 131,200 |
2011/01/20 | 140 | 141 | 137 | 138 | 54,200 |
2011/01/19 | 145 | 146 | 141 | 141 | 40,300 |
2011/01/18 | 143 | 145 | 142 | 144 | 37,600 |
2011/01/17 | 140 | 148 | 140 | 143 | 113,300 |
2011/01/14 | 142 | 142 | 140 | 140 | 74,400 |
2011/01/13 | 144 | 144 | 140 | 141 | 73,700 |
2011/01/12 | 151 | 151 | 144 | 144 | 199,100 |
2011/01/11 | 145 | 151 | 143 | 148 | 248,300 |
2011/01/07 | 139 | 148 | 139 | 144 | 298,100 |
2011/01/06 | 138 | 140 | 136 | 140 | 53,500 |
2011/01/05 | 137 | 140 | 136 | 137 | 30,500 |
2011/01/04 | 137 | 138 | 136 | 137 | 21,800 |