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 |
---|---|---|---|---|---|
2012/12/28 | 259 | 259 | 253 | 256 | 56,900 |
2012/12/27 | 249 | 265 | 249 | 257 | 106,300 |
2012/12/26 | 250 | 251 | 244 | 249 | 72,800 |
2012/12/25 | 247 | 253 | 247 | 250 | 66,900 |
2012/12/21 | 257 | 257 | 244 | 246 | 107,100 |
2012/12/20 | 249 | 256 | 249 | 255 | 46,000 |
2012/12/19 | 258 | 262 | 250 | 252 | 166,100 |
2012/12/18 | 268 | 269 | 260 | 261 | 79,800 |
2012/12/17 | 270 | 276 | 264 | 265 | 151,000 |
2012/12/14 | 277 | 280 | 268 | 274 | 92,300 |
2012/12/13 | 270 | 280 | 267 | 276 | 135,200 |
2012/12/12 | 263 | 275 | 263 | 267 | 83,100 |
2012/12/11 | 276 | 283 | 259 | 270 | 191,300 |
2012/12/10 | 300 | 300 | 271 | 276 | 475,700 |
2012/12/07 | 290 | 306 | 277 | 297 | 646,000 |
2012/12/06 | 245 | 310 | 243 | 285 | 1,165,100 |
2012/12/05 | 247 | 247 | 242 | 244 | 78,700 |
2012/12/04 | 240 | 254 | 240 | 242 | 125,600 |
2012/12/03 | 239 | 246 | 239 | 241 | 83,600 |
2012/11/30 | 248 | 250 | 240 | 242 | 155,200 |
2012/11/29 | 258 | 260 | 248 | 252 | 150,200 |
2012/11/28 | 271 | 271 | 251 | 255 | 185,500 |
2012/11/27 | 266 | 280 | 266 | 273 | 196,900 |
2012/11/26 | 273 | 278 | 266 | 269 | 240,800 |
2012/11/22 | 262 | 275 | 258 | 265 | 361,000 |
2012/11/21 | 261 | 262 | 252 | 252 | 109,900 |
2012/11/20 | 247 | 268 | 247 | 257 | 292,500 |
2012/11/19 | 240 | 256 | 237 | 249 | 225,700 |
2012/11/16 | 236 | 251 | 236 | 244 | 141,300 |
2012/11/15 | 241 | 244 | 228 | 244 | 172,700 |
2012/11/14 | 250 | 254 | 234 | 241 | 175,700 |
2012/11/13 | 248 | 263 | 234 | 246 | 558,600 |
2012/11/12 | 284 | 315 | 284 | 296 | 593,300 |
2012/11/09 | 270 | 283 | 262 | 274 | 242,600 |
2012/11/08 | 283 | 295 | 278 | 280 | 273,700 |
2012/11/07 | 296 | 318 | 280 | 289 | 898,400 |
2012/11/06 | 289 | 292 | 273 | 281 | 347,500 |
2012/11/05 | 294 | 303 | 285 | 297 | 236,500 |
2012/11/02 | 321 | 321 | 289 | 291 | 541,300 |
2012/11/01 | 288 | 321 | 288 | 321 | 816,800 |
2012/10/31 | 295 | 299 | 278 | 287 | 443,300 |
2012/10/30 | 304 | 319 | 301 | 309 | 517,000 |
2012/10/29 | 289 | 328 | 289 | 320 | 1,877,600 |
2012/10/26 | 280 | 298 | 270 | 282 | 806,600 |
2012/10/25 | 243 | 313 | 242 | 290 | 3,033,100 |
2012/10/24 | 256 | 260 | 238 | 242 | 714,200 |
2012/10/23 | 205 | 277 | 205 | 248 | 2,654,200 |
2012/10/22 | 214 | 214 | 205 | 205 | 109,700 |
2012/10/19 | 207 | 220 | 202 | 206 | 223,100 |
2012/10/18 | 204 | 232 | 201 | 214 | 1,198,100 |
2012/10/17 | 174 | 218 | 174 | 218 | 1,654,500 |
2012/10/16 | 165 | 169 | 163 | 168 | 35,900 |
2012/10/15 | 169 | 169 | 160 | 163 | 67,600 |
2012/10/12 | 172 | 178 | 166 | 168 | 81,900 |
2012/10/11 | 183 | 183 | 170 | 170 | 61,000 |
2012/10/10 | 188 | 188 | 182 | 183 | 50,600 |
2012/10/09 | 191 | 196 | 189 | 189 | 35,500 |
2012/10/05 | 185 | 190 | 184 | 189 | 63,600 |
2012/10/04 | 186 | 187 | 183 | 185 | 65,700 |
2012/10/03 | 191 | 191 | 183 | 183 | 107,800 |
2012/10/02 | 187 | 194 | 183 | 191 | 78,100 |
2012/10/01 | 195 | 195 | 185 | 188 | 86,500 |
2012/09/28 | 203 | 203 | 188 | 193 | 135,100 |
2012/09/27 | 196 | 204 | 194 | 200 | 138,500 |
2012/09/26 | 195 | 204 | 194 | 196 | 154,700 |
2012/09/25 | 204 | 212 | 194 | 198 | 578,900 |
2012/09/24 | 188 | 205 | 185 | 199 | 485,100 |
2012/09/21 | 187 | 199 | 183 | 187 | 399,400 |
2012/09/20 | 188 | 206 | 182 | 182 | 382,100 |
2012/09/19 | 188 | 201 | 185 | 195 | 658,900 |
2012/09/18 | 209 | 238 | 186 | 188 | 2,405,700 |
2012/09/14 | 206 | 225 | 200 | 212 | 2,471,200 |
2012/09/13 | 184 | 222 | 181 | 212 | 3,090,800 |
2012/09/12 | 167 | 179 | 165 | 177 | 216,300 |
2012/09/11 | 166 | 173 | 166 | 167 | 135,100 |
2012/09/10 | 156 | 173 | 154 | 166 | 265,800 |
2012/09/07 | 156 | 158 | 152 | 156 | 26,700 |
2012/09/06 | 152 | 164 | 150 | 154 | 101,900 |
2012/09/05 | 160 | 163 | 152 | 154 | 87,500 |
2012/09/04 | 166 | 173 | 160 | 162 | 110,000 |
2012/09/03 | 161 | 182 | 161 | 167 | 712,100 |
2012/08/31 | 165 | 170 | 157 | 160 | 178,200 |
2012/08/30 | 172 | 173 | 165 | 170 | 107,200 |
2012/08/29 | 169 | 176 | 164 | 169 | 294,300 |
2012/08/28 | 168 | 190 | 168 | 174 | 655,100 |
2012/08/27 | 177 | 177 | 164 | 168 | 229,800 |
2012/08/24 | 176 | 190 | 174 | 177 | 459,600 |
2012/08/23 | 201 | 202 | 178 | 182 | 384,200 |
2012/08/22 | 210 | 213 | 197 | 205 | 393,400 |
2012/08/21 | 209 | 215 | 197 | 209 | 738,700 |
2012/08/20 | 208 | 235 | 187 | 201 | 3,111,300 |
2012/08/17 | 175 | 206 | 163 | 200 | 2,469,400 |
2012/08/16 | 165 | 167 | 152 | 160 | 418,600 |
2012/08/15 | 154 | 179 | 152 | 163 | 1,844,400 |
2012/08/14 | 160 | 203 | 147 | 153 | 4,335,300 |
2012/08/13 | 151 | 153 | 151 | 153 | 451,600 |
2012/08/10 | 104 | 104 | 103 | 103 | 3,700 |
2012/08/09 | 103 | 105 | 103 | 104 | 5,600 |
2012/08/08 | 104 | 106 | 102 | 106 | 5,000 |
2012/08/07 | 105 | 107 | 102 | 104 | 7,700 |
2012/08/06 | 103 | 108 | 103 | 105 | 4,800 |
2012/08/03 | 107 | 107 | 101 | 105 | 13,500 |
2012/08/02 | 105 | 107 | 104 | 104 | 3,400 |
2012/08/01 | 105 | 108 | 105 | 105 | 7,000 |
2012/07/31 | 103 | 107 | 101 | 107 | 15,900 |
2012/07/30 | 105 | 107 | 101 | 105 | 36,400 |
2012/07/27 | 105 | 109 | 105 | 109 | 3,000 |
2012/07/26 | 104 | 106 | 103 | 105 | 7,700 |
2012/07/25 | 100 | 107 | 100 | 102 | 8,100 |
2012/07/24 | 101 | 104 | 101 | 102 | 20,500 |
2012/07/23 | 110 | 110 | 106 | 106 | 13,600 |
2012/07/20 | 111 | 112 | 110 | 111 | 8,300 |
2012/07/19 | 111 | 113 | 110 | 112 | 7,900 |
2012/07/18 | 114 | 114 | 110 | 113 | 28,300 |
2012/07/17 | 114 | 116 | 114 | 114 | 5,800 |
2012/07/13 | 117 | 118 | 114 | 114 | 4,600 |
2012/07/12 | 116 | 117 | 114 | 114 | 19,400 |
2012/07/11 | 118 | 118 | 117 | 117 | 5,800 |
2012/07/10 | 119 | 120 | 117 | 118 | 8,200 |
2012/07/09 | 116 | 119 | 116 | 118 | 7,500 |
2012/07/06 | 118 | 119 | 117 | 119 | 6,400 |
2012/07/05 | 118 | 119 | 118 | 118 | 12,100 |
2012/07/04 | 118 | 119 | 117 | 118 | 9,100 |
2012/07/03 | 117 | 118 | 117 | 117 | 14,000 |
2012/07/02 | 114 | 118 | 114 | 118 | 33,100 |
2012/06/29 | 116 | 116 | 114 | 115 | 4,800 |
2012/06/28 | 118 | 120 | 112 | 115 | 33,400 |
2012/06/27 | 118 | 118 | 117 | 118 | 8,900 |
2012/06/26 | 119 | 119 | 117 | 117 | 22,600 |
2012/06/25 | 121 | 122 | 118 | 119 | 20,000 |
2012/06/22 | 121 | 121 | 118 | 121 | 21,000 |
2012/06/21 | 124 | 124 | 118 | 121 | 77,600 |
2012/06/20 | 126 | 129 | 117 | 124 | 247,400 |
2012/06/19 | 111 | 127 | 111 | 124 | 261,500 |
2012/06/18 | 114 | 116 | 111 | 113 | 22,900 |
2012/06/15 | 112 | 114 | 112 | 114 | 7,200 |
2012/06/14 | 112 | 112 | 111 | 111 | 3,700 |
2012/06/13 | 115 | 115 | 110 | 113 | 24,900 |
2012/06/12 | 112 | 117 | 111 | 116 | 34,600 |
2012/06/11 | 110 | 114 | 110 | 112 | 27,200 |
2012/06/08 | 110 | 112 | 108 | 108 | 32,700 |
2012/06/07 | 109 | 111 | 109 | 110 | 19,800 |
2012/06/06 | 109 | 110 | 109 | 110 | 3,800 |
2012/06/05 | 108 | 109 | 108 | 109 | 4,100 |
2012/06/04 | 108 | 108 | 107 | 107 | 61,800 |
2012/06/01 | 109 | 109 | 108 | 108 | 11,600 |
2012/05/31 | 108 | 110 | 108 | 109 | 3,800 |
2012/05/30 | 109 | 109 | 108 | 109 | 13,300 |
2012/05/29 | 109 | 109 | 108 | 109 | 9,400 |
2012/05/28 | 113 | 113 | 109 | 109 | 12,500 |
2012/05/25 | 110 | 111 | 109 | 111 | 21,100 |
2012/05/24 | 111 | 111 | 110 | 111 | 1,500 |
2012/05/23 | 113 | 118 | 109 | 110 | 26,100 |
2012/05/22 | 111 | 111 | 109 | 110 | 8,200 |
2012/05/21 | 109 | 111 | 109 | 110 | 4,700 |
2012/05/18 | 109 | 114 | 109 | 110 | 6,400 |
2012/05/17 | 110 | 112 | 108 | 112 | 15,600 |
2012/05/16 | 110 | 111 | 108 | 108 | 12,000 |
2012/05/15 | 113 | 113 | 108 | 111 | 97,200 |
2012/05/14 | 115 | 117 | 113 | 115 | 48,600 |
2012/05/11 | 117 | 118 | 115 | 115 | 26,600 |
2012/05/10 | 115 | 118 | 115 | 117 | 11,700 |
2012/05/09 | 117 | 118 | 115 | 116 | 17,000 |
2012/05/08 | 116 | 120 | 115 | 120 | 18,700 |
2012/05/07 | 119 | 120 | 115 | 116 | 21,700 |
2012/05/02 | 122 | 122 | 119 | 120 | 43,500 |
2012/05/01 | 125 | 125 | 121 | 121 | 26,000 |
2012/04/27 | 126 | 127 | 124 | 125 | 27,000 |
2012/04/26 | 129 | 130 | 127 | 127 | 43,300 |
2012/04/25 | 122 | 130 | 122 | 126 | 101,800 |
2012/04/24 | 120 | 126 | 120 | 122 | 34,000 |
2012/04/23 | 123 | 124 | 119 | 122 | 38,500 |
2012/04/20 | 123 | 123 | 121 | 123 | 19,000 |
2012/04/19 | 122 | 123 | 121 | 123 | 9,600 |
2012/04/18 | 121 | 123 | 120 | 121 | 26,400 |
2012/04/17 | 123 | 124 | 121 | 121 | 35,100 |
2012/04/16 | 124 | 127 | 121 | 125 | 43,300 |
2012/04/13 | 120 | 128 | 120 | 122 | 133,900 |
2012/04/12 | 119 | 121 | 118 | 119 | 9,500 |
2012/04/11 | 117 | 120 | 116 | 120 | 39,100 |
2012/04/10 | 118 | 123 | 118 | 121 | 35,400 |
2012/04/09 | 117 | 122 | 117 | 119 | 30,500 |
2012/04/06 | 117 | 122 | 117 | 121 | 17,300 |
2012/04/05 | 118 | 119 | 115 | 119 | 86,400 |
2012/04/04 | 124 | 125 | 119 | 120 | 75,900 |
2012/04/03 | 126 | 126 | 123 | 124 | 22,300 |
2012/04/02 | 128 | 130 | 124 | 124 | 59,900 |
2012/03/30 | 134 | 134 | 126 | 128 | 44,800 |
2012/03/29 | 129 | 135 | 127 | 132 | 42,600 |
2012/03/28 | 132 | 134 | 127 | 130 | 75,000 |
2012/03/27 | 131 | 132 | 121 | 130 | 180,100 |
2012/03/26 | 137 | 149 | 132 | 133 | 704,100 |
2012/03/23 | 135 | 151 | 131 | 132 | 1,171,900 |
2012/03/22 | 123 | 135 | 122 | 127 | 333,000 |
2012/03/21 | 123 | 124 | 121 | 123 | 26,200 |
2012/03/19 | 121 | 121 | 120 | 121 | 9,800 |
2012/03/16 | 120 | 121 | 120 | 121 | 12,800 |
2012/03/15 | 121 | 121 | 119 | 121 | 29,100 |
2012/03/14 | 122 | 122 | 121 | 122 | 7,500 |
2012/03/13 | 124 | 124 | 120 | 121 | 38,000 |
2012/03/12 | 125 | 125 | 123 | 123 | 35,800 |
2012/03/09 | 125 | 125 | 124 | 124 | 32,000 |
2012/03/08 | 122 | 125 | 121 | 124 | 72,900 |
2012/03/07 | 120 | 121 | 118 | 120 | 38,200 |
2012/03/06 | 123 | 126 | 120 | 120 | 99,500 |
2012/03/05 | 117 | 123 | 117 | 122 | 94,500 |
2012/03/02 | 114 | 117 | 112 | 116 | 50,600 |
2012/03/01 | 112 | 114 | 110 | 113 | 69,400 |
2012/02/29 | 119 | 119 | 113 | 114 | 79,500 |
2012/02/28 | 121 | 121 | 117 | 119 | 64,200 |
2012/02/27 | 122 | 123 | 120 | 121 | 57,200 |
2012/02/24 | 115 | 122 | 115 | 122 | 135,800 |
2012/02/23 | 126 | 127 | 120 | 121 | 221,900 |
2012/02/22 | 131 | 136 | 127 | 127 | 453,100 |
2012/02/21 | 118 | 132 | 117 | 127 | 476,100 |
2012/02/20 | 113 | 118 | 113 | 118 | 314,000 |
2012/02/17 | 110 | 116 | 110 | 112 | 264,100 |
2012/02/16 | 111 | 118 | 108 | 108 | 493,200 |
2012/02/15 | 109 | 110 | 106 | 108 | 170,600 |
2012/02/14 | 105 | 110 | 104 | 109 | 148,800 |
2012/02/13 | 106 | 106 | 103 | 105 | 83,700 |
2012/02/10 | 104 | 107 | 103 | 107 | 129,300 |
2012/02/09 | 103 | 104 | 102 | 103 | 56,900 |
2012/02/08 | 104 | 104 | 101 | 103 | 49,700 |
2012/02/07 | 101 | 104 | 101 | 104 | 57,400 |
2012/02/06 | 102 | 102 | 101 | 101 | 39,100 |
2012/02/03 | 102 | 102 | 101 | 102 | 17,300 |
2012/02/02 | 101 | 101 | 99 | 101 | 21,900 |
2012/02/01 | 102 | 102 | 99 | 100 | 108,100 |
2012/01/31 | 100 | 102 | 100 | 102 | 51,200 |
2012/01/30 | 100 | 103 | 99 | 101 | 60,700 |
2012/01/27 | 100 | 101 | 99 | 101 | 135,500 |
2012/01/26 | 103 | 104 | 100 | 102 | 308,700 |
2012/01/25 | 101 | 126 | 100 | 108 | 1,718,600 |
2012/01/24 | 98 | 99 | 96 | 98 | 21,700 |
2012/01/23 | 98 | 98 | 96 | 98 | 50,900 |
2012/01/20 | 99 | 100 | 98 | 98 | 36,000 |
2012/01/19 | 96 | 97 | 95 | 96 | 11,700 |
2012/01/18 | 94 | 96 | 94 | 96 | 13,700 |
2012/01/17 | 93 | 95 | 93 | 94 | 33,800 |
2012/01/16 | 95 | 95 | 93 | 94 | 20,700 |
2012/01/13 | 94 | 95 | 94 | 95 | 16,900 |
2012/01/12 | 96 | 96 | 94 | 95 | 30,000 |
2012/01/11 | 97 | 100 | 94 | 95 | 74,800 |
2012/01/10 | 96 | 98 | 95 | 98 | 15,600 |
2012/01/06 | 96 | 98 | 95 | 96 | 18,000 |
2012/01/05 | 97 | 97 | 96 | 96 | 17,000 |
2012/01/04 | 96 | 97 | 95 | 96 | 28,000 |