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 |
---|---|---|---|---|---|
2013/12/30 | 273 | 280 | 273 | 276 | 44,100 |
2013/12/27 | 259 | 273 | 259 | 273 | 67,600 |
2013/12/26 | 256 | 258 | 246 | 257 | 36,200 |
2013/12/25 | 256 | 256 | 246 | 248 | 94,000 |
2013/12/24 | 260 | 265 | 252 | 252 | 62,600 |
2013/12/20 | 264 | 266 | 260 | 260 | 27,800 |
2013/12/19 | 263 | 272 | 261 | 266 | 47,600 |
2013/12/18 | 266 | 268 | 261 | 262 | 46,500 |
2013/12/17 | 267 | 272 | 266 | 266 | 29,400 |
2013/12/16 | 275 | 284 | 266 | 266 | 43,200 |
2013/12/13 | 277 | 283 | 274 | 281 | 37,100 |
2013/12/12 | 275 | 282 | 270 | 277 | 69,900 |
2013/12/11 | 280 | 285 | 268 | 277 | 119,100 |
2013/12/10 | 267 | 290 | 267 | 289 | 252,400 |
2013/12/09 | 266 | 272 | 264 | 264 | 46,200 |
2013/12/06 | 261 | 264 | 260 | 263 | 21,200 |
2013/12/05 | 265 | 269 | 261 | 261 | 51,900 |
2013/12/04 | 268 | 268 | 261 | 265 | 35,300 |
2013/12/03 | 268 | 272 | 265 | 266 | 35,900 |
2013/12/02 | 265 | 269 | 259 | 264 | 57,500 |
2013/11/29 | 258 | 270 | 255 | 259 | 204,700 |
2013/11/28 | 255 | 260 | 254 | 258 | 77,300 |
2013/11/27 | 252 | 259 | 252 | 255 | 43,300 |
2013/11/26 | 254 | 256 | 253 | 254 | 34,000 |
2013/11/25 | 258 | 258 | 253 | 255 | 40,100 |
2013/11/22 | 255 | 261 | 255 | 256 | 46,200 |
2013/11/21 | 258 | 258 | 254 | 258 | 40,100 |
2013/11/20 | 258 | 259 | 256 | 258 | 11,300 |
2013/11/19 | 259 | 260 | 257 | 258 | 44,700 |
2013/11/18 | 256 | 259 | 255 | 259 | 36,600 |
2013/11/15 | 248 | 259 | 248 | 259 | 47,400 |
2013/11/14 | 250 | 254 | 245 | 248 | 69,200 |
2013/11/13 | 256 | 257 | 250 | 252 | 55,400 |
2013/11/12 | 253 | 259 | 252 | 256 | 40,700 |
2013/11/11 | 266 | 266 | 251 | 255 | 148,200 |
2013/11/08 | 275 | 278 | 269 | 274 | 30,800 |
2013/11/07 | 268 | 271 | 264 | 269 | 12,700 |
2013/11/06 | 264 | 275 | 264 | 273 | 12,100 |
2013/11/05 | 269 | 269 | 259 | 264 | 24,500 |
2013/11/01 | 275 | 276 | 266 | 270 | 38,500 |
2013/10/31 | 289 | 289 | 280 | 282 | 36,100 |
2013/10/30 | 285 | 296 | 282 | 292 | 78,400 |
2013/10/29 | 279 | 299 | 272 | 287 | 136,600 |
2013/10/28 | 269 | 282 | 263 | 280 | 98,100 |
2013/10/25 | 270 | 274 | 263 | 264 | 22,100 |
2013/10/24 | 266 | 274 | 261 | 269 | 33,500 |
2013/10/23 | 269 | 274 | 264 | 266 | 37,400 |
2013/10/22 | 268 | 273 | 267 | 271 | 31,100 |
2013/10/21 | 264 | 272 | 263 | 268 | 37,600 |
2013/10/18 | 262 | 272 | 260 | 265 | 26,900 |
2013/10/17 | 263 | 267 | 262 | 262 | 20,600 |
2013/10/16 | 261 | 264 | 257 | 262 | 26,100 |
2013/10/15 | 262 | 268 | 261 | 267 | 25,400 |
2013/10/11 | 257 | 262 | 254 | 262 | 13,800 |
2013/10/10 | 258 | 260 | 255 | 256 | 12,100 |
2013/10/09 | 258 | 259 | 254 | 256 | 9,400 |
2013/10/08 | 247 | 261 | 243 | 256 | 70,300 |
2013/10/07 | 259 | 260 | 254 | 255 | 16,400 |
2013/10/04 | 260 | 262 | 256 | 262 | 32,200 |
2013/10/03 | 266 | 272 | 264 | 264 | 25,000 |
2013/10/02 | 276 | 276 | 265 | 266 | 25,800 |
2013/10/01 | 276 | 284 | 275 | 275 | 10,800 |
2013/09/30 | 278 | 281 | 274 | 275 | 27,800 |
2013/09/27 | 287 | 295 | 275 | 286 | 26,800 |
2013/09/26 | 292 | 292 | 280 | 286 | 18,100 |
2013/09/25 | 288 | 293 | 284 | 284 | 18,300 |
2013/09/24 | 290 | 305 | 285 | 290 | 63,400 |
2013/09/20 | 307 | 317 | 290 | 296 | 191,100 |
2013/09/19 | 279 | 299 | 275 | 299 | 128,400 |
2013/09/18 | 272 | 277 | 265 | 273 | 39,900 |
2013/09/17 | 258 | 273 | 258 | 264 | 34,800 |
2013/09/13 | 258 | 262 | 254 | 254 | 30,800 |
2013/09/12 | 256 | 273 | 253 | 262 | 78,100 |
2013/09/11 | 260 | 261 | 241 | 249 | 97,500 |
2013/09/10 | 276 | 278 | 255 | 263 | 83,800 |
2013/09/09 | 282 | 283 | 242 | 277 | 226,400 |
2013/09/06 | 266 | 339 | 264 | 282 | 1,255,800 |
2013/09/05 | 237 | 260 | 232 | 260 | 42,800 |
2013/09/04 | 236 | 238 | 231 | 237 | 8,200 |
2013/09/03 | 220 | 244 | 220 | 231 | 54,400 |
2013/09/02 | 221 | 225 | 210 | 220 | 86,800 |
2013/08/30 | 242 | 243 | 226 | 229 | 68,700 |
2013/08/29 | 230 | 233 | 220 | 223 | 21,500 |
2013/08/28 | 234 | 235 | 230 | 235 | 17,600 |
2013/08/27 | 231 | 240 | 230 | 240 | 8,900 |
2013/08/26 | 238 | 238 | 230 | 235 | 9,100 |
2013/08/23 | 239 | 239 | 230 | 234 | 11,200 |
2013/08/22 | 232 | 236 | 231 | 235 | 23,100 |
2013/08/21 | 240 | 242 | 233 | 238 | 27,800 |
2013/08/20 | 240 | 242 | 234 | 239 | 17,200 |
2013/08/19 | 245 | 246 | 241 | 244 | 6,700 |
2013/08/16 | 250 | 250 | 245 | 246 | 5,900 |
2013/08/15 | 248 | 248 | 241 | 246 | 7,700 |
2013/08/14 | 247 | 248 | 243 | 246 | 5,700 |
2013/08/13 | 235 | 248 | 235 | 246 | 18,900 |
2013/08/12 | 223 | 237 | 223 | 234 | 39,800 |
2013/08/09 | 246 | 260 | 245 | 247 | 9,700 |
2013/08/08 | 251 | 251 | 244 | 244 | 8,900 |
2013/08/07 | 253 | 255 | 249 | 255 | 9,200 |
2013/08/06 | 259 | 260 | 250 | 260 | 13,600 |
2013/08/05 | 251 | 259 | 251 | 259 | 9,000 |
2013/08/02 | 255 | 260 | 255 | 258 | 17,800 |
2013/08/01 | 240 | 254 | 237 | 253 | 24,300 |
2013/07/31 | 249 | 249 | 243 | 243 | 14,300 |
2013/07/30 | 234 | 255 | 234 | 247 | 46,600 |
2013/07/29 | 254 | 255 | 230 | 242 | 55,800 |
2013/07/26 | 269 | 269 | 256 | 259 | 23,800 |
2013/07/25 | 270 | 273 | 268 | 269 | 14,400 |
2013/07/24 | 270 | 270 | 268 | 269 | 9,300 |
2013/07/23 | 269 | 273 | 265 | 269 | 20,000 |
2013/07/22 | 273 | 277 | 269 | 269 | 14,200 |
2013/07/19 | 277 | 280 | 270 | 272 | 15,400 |
2013/07/18 | 272 | 275 | 271 | 275 | 9,300 |
2013/07/17 | 280 | 280 | 270 | 272 | 33,000 |
2013/07/16 | 280 | 290 | 278 | 280 | 18,700 |
2013/07/12 | 278 | 283 | 276 | 280 | 11,900 |
2013/07/11 | 282 | 284 | 274 | 282 | 26,300 |
2013/07/10 | 282 | 288 | 281 | 285 | 35,100 |
2013/07/09 | 280 | 298 | 276 | 288 | 143,100 |
2013/07/08 | 270 | 277 | 267 | 274 | 56,900 |
2013/07/05 | 260 | 274 | 257 | 265 | 91,000 |
2013/07/04 | 256 | 260 | 253 | 259 | 23,600 |
2013/07/03 | 259 | 264 | 252 | 256 | 23,200 |
2013/07/02 | 262 | 264 | 252 | 259 | 42,500 |
2013/07/01 | 234 | 261 | 234 | 259 | 67,000 |
2013/06/28 | 222 | 230 | 222 | 230 | 40,000 |
2013/06/27 | 232 | 244 | 201 | 232 | 65,900 |
2013/06/26 | 245 | 249 | 220 | 224 | 50,900 |
2013/06/25 | 250 | 254 | 235 | 243 | 24,400 |
2013/06/24 | 259 | 262 | 246 | 252 | 37,700 |
2013/06/21 | 265 | 266 | 255 | 258 | 52,800 |
2013/06/20 | 260 | 269 | 260 | 267 | 23,400 |
2013/06/19 | 268 | 268 | 262 | 263 | 26,800 |
2013/06/18 | 268 | 268 | 260 | 267 | 20,700 |
2013/06/17 | 269 | 269 | 258 | 260 | 33,600 |
2013/06/14 | 270 | 274 | 260 | 265 | 55,700 |
2013/06/13 | 257 | 273 | 255 | 269 | 34,000 |
2013/06/12 | 260 | 273 | 255 | 273 | 39,000 |
2013/06/11 | 265 | 272 | 262 | 271 | 116,700 |
2013/06/10 | 259 | 267 | 244 | 258 | 139,400 |
2013/06/07 | 245 | 254 | 229 | 240 | 287,900 |
2013/06/06 | 313 | 313 | 269 | 290 | 98,900 |
2013/06/05 | 328 | 331 | 317 | 324 | 23,900 |
2013/06/04 | 304 | 331 | 299 | 331 | 46,600 |
2013/06/03 | 318 | 318 | 310 | 312 | 33,000 |
2013/05/31 | 336 | 340 | 323 | 323 | 35,500 |
2013/05/30 | 338 | 348 | 332 | 333 | 32,900 |
2013/05/29 | 340 | 343 | 330 | 338 | 57,200 |
2013/05/28 | 333 | 343 | 326 | 334 | 72,800 |
2013/05/27 | 345 | 354 | 333 | 344 | 62,800 |
2013/05/24 | 350 | 368 | 329 | 355 | 100,200 |
2013/05/23 | 374 | 378 | 340 | 350 | 163,700 |
2013/05/22 | 390 | 393 | 368 | 373 | 133,600 |
2013/05/21 | 376 | 381 | 366 | 378 | 100,800 |
2013/05/20 | 375 | 385 | 375 | 380 | 76,100 |
2013/05/17 | 325 | 375 | 325 | 373 | 135,900 |
2013/05/16 | 379 | 382 | 317 | 347 | 237,100 |
2013/05/15 | 407 | 417 | 375 | 377 | 657,900 |
2013/05/14 | 394 | 396 | 377 | 394 | 419,000 |
2013/05/13 | 391 | 391 | 372 | 379 | 217,000 |
2013/05/10 | 371 | 396 | 370 | 387 | 188,400 |
2013/05/09 | 380 | 381 | 372 | 372 | 135,000 |
2013/05/08 | 395 | 402 | 370 | 379 | 319,400 |
2013/05/07 | 384 | 395 | 380 | 395 | 181,600 |
2013/05/02 | 386 | 386 | 371 | 378 | 90,100 |
2013/05/01 | 379 | 395 | 371 | 380 | 179,300 |
2013/04/30 | 368 | 395 | 364 | 383 | 236,700 |
2013/04/26 | 371 | 390 | 371 | 374 | 233,400 |
2013/04/25 | 392 | 395 | 383 | 384 | 241,000 |
2013/04/24 | 400 | 400 | 377 | 399 | 615,500 |
2013/04/23 | 400 | 408 | 391 | 400 | 1,110,000 |
2013/04/22 | 441 | 493 | 431 | 461 | 609,200 |
2013/04/19 | 460 | 497 | 445 | 455 | 614,900 |
2013/04/18 | 475 | 527 | 420 | 480 | 2,279,100 |
2013/04/17 | 459 | 459 | 459 | 459 | 452,200 |
2013/04/16 | 340 | 379 | 337 | 379 | 2,308,200 |
2013/04/15 | 301 | 307 | 290 | 299 | 141,500 |
2013/04/12 | 297 | 300 | 286 | 298 | 222,100 |
2013/04/11 | 280 | 312 | 278 | 292 | 524,400 |
2013/04/10 | 275 | 278 | 267 | 270 | 123,300 |
2013/04/09 | 267 | 283 | 257 | 267 | 114,900 |
2013/04/08 | 258 | 266 | 257 | 262 | 33,900 |
2013/04/05 | 258 | 260 | 252 | 256 | 32,300 |
2013/04/04 | 262 | 262 | 251 | 257 | 15,100 |
2013/04/03 | 262 | 265 | 261 | 263 | 21,900 |
2013/04/02 | 240 | 261 | 222 | 261 | 33,900 |
2013/04/01 | 258 | 265 | 255 | 255 | 57,500 |
2013/03/29 | 262 | 262 | 256 | 259 | 26,300 |
2013/03/28 | 266 | 267 | 260 | 261 | 32,200 |
2013/03/27 | 267 | 269 | 262 | 262 | 14,800 |
2013/03/26 | 261 | 268 | 259 | 266 | 28,300 |
2013/03/25 | 259 | 267 | 259 | 264 | 31,300 |
2013/03/22 | 265 | 267 | 258 | 264 | 61,800 |
2013/03/21 | 268 | 270 | 265 | 268 | 41,000 |
2013/03/19 | 267 | 272 | 265 | 267 | 56,900 |
2013/03/18 | 272 | 272 | 265 | 267 | 40,100 |
2013/03/15 | 263 | 275 | 260 | 273 | 111,700 |
2013/03/14 | 262 | 265 | 260 | 263 | 34,900 |
2013/03/13 | 263 | 267 | 258 | 261 | 62,200 |
2013/03/12 | 269 | 269 | 263 | 266 | 39,300 |
2013/03/11 | 270 | 270 | 262 | 267 | 59,700 |
2013/03/08 | 266 | 268 | 262 | 263 | 43,500 |
2013/03/07 | 270 | 272 | 263 | 265 | 66,100 |
2013/03/06 | 268 | 271 | 261 | 269 | 71,000 |
2013/03/05 | 279 | 283 | 261 | 267 | 139,400 |
2013/03/04 | 267 | 276 | 265 | 274 | 159,500 |
2013/03/01 | 252 | 265 | 252 | 261 | 178,100 |
2013/02/28 | 243 | 251 | 241 | 251 | 121,400 |
2013/02/27 | 237 | 244 | 237 | 241 | 36,000 |
2013/02/26 | 238 | 238 | 235 | 238 | 50,500 |
2013/02/25 | 243 | 246 | 240 | 243 | 49,600 |
2013/02/22 | 243 | 244 | 236 | 240 | 82,900 |
2013/02/21 | 251 | 253 | 243 | 243 | 135,300 |
2013/02/20 | 245 | 250 | 245 | 249 | 71,800 |
2013/02/19 | 238 | 252 | 233 | 243 | 99,700 |
2013/02/18 | 238 | 242 | 232 | 232 | 81,400 |
2013/02/15 | 246 | 247 | 216 | 227 | 242,700 |
2013/02/14 | 252 | 253 | 242 | 246 | 197,900 |
2013/02/13 | 267 | 270 | 256 | 256 | 154,400 |
2013/02/12 | 290 | 290 | 261 | 261 | 377,200 |
2013/02/08 | 313 | 313 | 283 | 290 | 163,100 |
2013/02/07 | 318 | 319 | 308 | 311 | 114,300 |
2013/02/06 | 313 | 315 | 302 | 313 | 106,300 |
2013/02/05 | 315 | 325 | 305 | 305 | 154,800 |
2013/02/04 | 317 | 333 | 311 | 311 | 460,600 |
2013/02/01 | 307 | 324 | 305 | 312 | 496,000 |
2013/01/31 | 288 | 302 | 288 | 301 | 119,500 |
2013/01/30 | 292 | 304 | 284 | 289 | 111,300 |
2013/01/29 | 290 | 307 | 289 | 295 | 790,500 |
2013/01/28 | 279 | 300 | 277 | 298 | 781,700 |
2013/01/25 | 272 | 280 | 268 | 275 | 114,500 |
2013/01/24 | 264 | 272 | 264 | 272 | 28,800 |
2013/01/23 | 277 | 277 | 265 | 267 | 78,100 |
2013/01/22 | 273 | 280 | 272 | 280 | 136,600 |
2013/01/21 | 274 | 288 | 274 | 286 | 192,000 |
2013/01/18 | 275 | 277 | 268 | 274 | 76,300 |
2013/01/17 | 269 | 273 | 260 | 270 | 59,000 |
2013/01/16 | 277 | 277 | 260 | 271 | 68,800 |
2013/01/15 | 292 | 292 | 274 | 277 | 247,400 |
2013/01/11 | 260 | 278 | 255 | 278 | 238,400 |
2013/01/10 | 257 | 261 | 253 | 256 | 63,900 |
2013/01/09 | 258 | 258 | 252 | 258 | 56,500 |
2013/01/08 | 264 | 266 | 254 | 261 | 64,500 |
2013/01/07 | 264 | 267 | 261 | 265 | 84,200 |
2013/01/04 | 268 | 268 | 257 | 262 | 77,600 |