ＭＩＸＩ(2121)の株価時系列情報
ＭＩＸＩ(2121)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 751,000 | 754,000 | 728,000 | 732,000 | 2,106 |
| 2009/12/29 | 775,000 | 777,000 | 742,000 | 745,000 | 3,564 |
| 2009/12/28 | 767,000 | 781,000 | 763,000 | 775,000 | 2,826 |
| 2009/12/25 | 761,000 | 780,000 | 754,000 | 765,000 | 3,674 |
| 2009/12/24 | 780,000 | 783,000 | 761,000 | 764,000 | 3,261 |
| 2009/12/22 | 810,000 | 817,000 | 767,000 | 775,000 | 5,649 |
| 2009/12/21 | 774,000 | 803,000 | 762,000 | 801,000 | 4,388 |
| 2009/12/18 | 773,000 | 785,000 | 750,000 | 766,000 | 3,796 |
| 2009/12/17 | 804,000 | 813,000 | 760,000 | 763,000 | 4,003 |
| 2009/12/16 | 832,000 | 838,000 | 800,000 | 801,000 | 3,293 |
| 2009/12/15 | 813,000 | 830,000 | 807,000 | 830,000 | 2,953 |
| 2009/12/14 | 812,000 | 832,000 | 802,000 | 807,000 | 2,619 |
| 2009/12/11 | 829,000 | 836,000 | 798,000 | 802,000 | 2,416 |
| 2009/12/10 | 844,000 | 865,000 | 801,000 | 814,000 | 3,015 |
| 2009/12/09 | 851,000 | 864,000 | 825,000 | 854,000 | 5,566 |
| 2009/12/08 | 781,000 | 849,000 | 781,000 | 849,000 | 6,470 |
| 2009/12/07 | 815,000 | 822,000 | 782,000 | 784,000 | 3,684 |
| 2009/12/04 | 765,000 | 805,000 | 754,000 | 805,000 | 4,816 |
| 2009/12/03 | 768,000 | 782,000 | 753,000 | 761,000 | 2,425 |
| 2009/12/02 | 774,000 | 813,000 | 752,000 | 764,000 | 5,612 |
| 2009/12/01 | 705,000 | 782,000 | 705,000 | 764,000 | 6,450 |
| 2009/11/30 | 689,000 | 704,000 | 683,000 | 700,000 | 1,115 |
| 2009/11/27 | 689,000 | 692,000 | 671,000 | 671,000 | 1,349 |
| 2009/11/26 | 690,000 | 707,000 | 686,000 | 695,000 | 1,443 |
| 2009/11/25 | 692,000 | 704,000 | 685,000 | 698,000 | 1,144 |
| 2009/11/24 | 709,000 | 714,000 | 678,000 | 678,000 | 1,480 |
| 2009/11/20 | 691,000 | 712,000 | 687,000 | 699,000 | 1,964 |
| 2009/11/19 | 674,000 | 702,000 | 659,000 | 691,000 | 2,192 |
| 2009/11/18 | 682,000 | 687,000 | 646,000 | 679,000 | 1,860 |
| 2009/11/17 | 650,000 | 675,000 | 644,000 | 672,000 | 2,116 |
| 2009/11/16 | 663,000 | 666,000 | 640,000 | 642,000 | 1,734 |
| 2009/11/13 | 693,000 | 695,000 | 668,000 | 673,000 | 1,361 |
| 2009/11/12 | 722,000 | 728,000 | 688,000 | 693,000 | 2,446 |
| 2009/11/11 | 723,000 | 737,000 | 702,000 | 715,000 | 2,042 |
| 2009/11/10 | 748,000 | 757,000 | 720,000 | 728,000 | 1,670 |
| 2009/11/09 | 707,000 | 742,000 | 705,000 | 740,000 | 2,676 |
| 2009/11/06 | 750,000 | 762,000 | 695,000 | 701,000 | 3,847 |
| 2009/11/05 | 765,000 | 779,000 | 740,000 | 740,000 | 1,342 |
| 2009/11/04 | 774,000 | 791,000 | 759,000 | 769,000 | 2,259 |
| 2009/11/02 | 727,000 | 784,000 | 716,000 | 781,000 | 3,090 |
| 2009/10/30 | 730,000 | 752,000 | 727,000 | 747,000 | 1,754 |
| 2009/10/29 | 686,000 | 716,000 | 674,000 | 715,000 | 1,324 |
| 2009/10/28 | 734,000 | 741,000 | 685,000 | 696,000 | 1,799 |
| 2009/10/27 | 747,000 | 761,000 | 740,000 | 743,000 | 2,140 |
| 2009/10/26 | 746,000 | 763,000 | 728,000 | 737,000 | 1,500 |
| 2009/10/23 | 718,000 | 751,000 | 715,000 | 749,000 | 2,902 |
| 2009/10/22 | 710,000 | 751,000 | 701,000 | 720,000 | 4,988 |
| 2009/10/21 | 671,000 | 730,000 | 667,000 | 720,000 | 6,088 |
| 2009/10/20 | 649,000 | 683,000 | 644,000 | 669,000 | 1,799 |
| 2009/10/19 | 635,000 | 654,000 | 633,000 | 640,000 | 854 |
| 2009/10/16 | 675,000 | 675,000 | 632,000 | 642,000 | 1,474 |
| 2009/10/15 | 660,000 | 675,000 | 660,000 | 673,000 | 2,472 |
| 2009/10/14 | 642,000 | 663,000 | 639,000 | 658,000 | 1,986 |
| 2009/10/13 | 641,000 | 647,000 | 636,000 | 642,000 | 684 |
| 2009/10/09 | 655,000 | 659,000 | 646,000 | 651,000 | 1,581 |
| 2009/10/08 | 641,000 | 655,000 | 633,000 | 654,000 | 3,509 |
| 2009/10/07 | 609,000 | 638,000 | 608,000 | 638,000 | 4,105 |
| 2009/10/06 | 580,000 | 608,000 | 572,000 | 605,000 | 2,278 |
| 2009/10/05 | 563,000 | 573,000 | 554,000 | 563,000 | 890 |
| 2009/10/02 | 568,000 | 575,000 | 561,000 | 562,000 | 943 |
| 2009/10/01 | 583,000 | 605,000 | 578,000 | 583,000 | 1,044 |
| 2009/09/30 | 598,000 | 599,000 | 577,000 | 593,000 | 1,033 |
| 2009/09/29 | 599,000 | 603,000 | 592,000 | 600,000 | 749 |
| 2009/09/28 | 614,000 | 614,000 | 589,000 | 589,000 | 1,578 |
| 2009/09/25 | 608,000 | 625,000 | 602,000 | 625,000 | 1,993 |
| 2009/09/24 | 602,000 | 618,000 | 591,000 | 618,000 | 3,220 |
| 2009/09/18 | 563,000 | 600,000 | 559,000 | 599,000 | 5,343 |
| 2009/09/17 | 554,000 | 557,000 | 549,000 | 554,000 | 922 |
| 2009/09/16 | 548,000 | 564,000 | 543,000 | 549,000 | 2,318 |
| 2009/09/15 | 562,000 | 565,000 | 541,000 | 546,000 | 930 |
| 2009/09/14 | 567,000 | 570,000 | 553,000 | 556,000 | 1,017 |
| 2009/09/11 | 570,000 | 573,000 | 555,000 | 563,000 | 1,198 |
| 2009/09/10 | 550,000 | 567,000 | 550,000 | 567,000 | 2,588 |
| 2009/09/09 | 535,000 | 553,000 | 534,000 | 544,000 | 2,815 |
| 2009/09/08 | 528,000 | 542,000 | 526,000 | 538,000 | 3,139 |
| 2009/09/07 | 564,000 | 567,000 | 536,000 | 543,000 | 2,781 |
| 2009/09/04 | 596,000 | 600,000 | 568,000 | 570,000 | 2,454 |
| 2009/09/03 | 592,000 | 603,000 | 592,000 | 595,000 | 918 |
| 2009/09/02 | 594,000 | 598,000 | 588,000 | 595,000 | 1,317 |
| 2009/09/01 | 594,000 | 607,000 | 594,000 | 602,000 | 1,434 |
| 2009/08/31 | 613,000 | 616,000 | 593,000 | 599,000 | 2,524 |
| 2009/08/28 | 627,000 | 630,000 | 606,000 | 611,000 | 2,208 |
| 2009/08/27 | 643,000 | 646,000 | 625,000 | 628,000 | 1,604 |
| 2009/08/26 | 634,000 | 650,000 | 634,000 | 650,000 | 3,558 |
| 2009/08/25 | 617,000 | 636,000 | 616,000 | 632,000 | 4,293 |
| 2009/08/24 | 618,000 | 621,000 | 611,000 | 614,000 | 1,200 |
| 2009/08/21 | 596,000 | 613,000 | 592,000 | 610,000 | 2,322 |
| 2009/08/20 | 596,000 | 600,000 | 582,000 | 592,000 | 1,699 |
| 2009/08/19 | 606,000 | 610,000 | 599,000 | 602,000 | 1,115 |
| 2009/08/18 | 596,000 | 615,000 | 594,000 | 609,000 | 2,203 |
| 2009/08/17 | 624,000 | 626,000 | 601,000 | 604,000 | 2,985 |
| 2009/08/14 | 640,000 | 643,000 | 625,000 | 629,000 | 1,996 |
| 2009/08/13 | 648,000 | 655,000 | 635,000 | 641,000 | 1,707 |
| 2009/08/12 | 643,000 | 655,000 | 637,000 | 643,000 | 3,255 |
| 2009/08/11 | 623,000 | 644,000 | 616,000 | 644,000 | 3,424 |
| 2009/08/10 | 623,000 | 629,000 | 609,000 | 618,000 | 2,043 |
| 2009/08/07 | 622,000 | 640,000 | 606,000 | 613,000 | 2,975 |
| 2009/08/06 | 639,000 | 647,000 | 619,000 | 623,000 | 3,290 |
| 2009/08/05 | 672,000 | 680,000 | 641,000 | 645,000 | 3,126 |
| 2009/08/04 | 685,000 | 693,000 | 668,000 | 674,000 | 3,205 |
| 2009/08/03 | 670,000 | 682,000 | 667,000 | 682,000 | 2,809 |
| 2009/07/31 | 689,000 | 690,000 | 665,000 | 667,000 | 2,973 |
| 2009/07/30 | 669,000 | 694,000 | 659,000 | 693,000 | 3,718 |
| 2009/07/29 | 662,000 | 679,000 | 655,000 | 657,000 | 4,853 |
| 2009/07/28 | 682,000 | 685,000 | 661,000 | 663,000 | 2,446 |
| 2009/07/27 | 696,000 | 707,000 | 678,000 | 685,000 | 3,252 |
| 2009/07/24 | 719,000 | 724,000 | 682,000 | 695,000 | 2,881 |
| 2009/07/23 | 719,000 | 736,000 | 702,000 | 706,000 | 4,249 |
| 2009/07/22 | 685,000 | 723,000 | 665,000 | 710,000 | 6,410 |
| 2009/07/21 | 696,000 | 700,000 | 673,000 | 682,000 | 4,632 |
| 2009/07/17 | 650,000 | 690,000 | 642,000 | 686,000 | 8,765 |
| 2009/07/16 | 650,000 | 656,000 | 622,000 | 634,000 | 2,307 |
| 2009/07/15 | 609,000 | 640,000 | 608,000 | 631,000 | 2,445 |
| 2009/07/14 | 608,000 | 613,000 | 594,000 | 599,000 | 2,044 |
| 2009/07/13 | 613,000 | 645,000 | 570,000 | 582,000 | 3,406 |
| 2009/07/10 | 660,000 | 670,000 | 616,000 | 622,000 | 4,045 |
| 2009/07/09 | 677,000 | 696,000 | 625,000 | 658,000 | 8,959 |
| 2009/07/08 | 635,000 | 687,000 | 629,000 | 687,000 | 11,920 |
| 2009/07/07 | 607,000 | 613,000 | 580,000 | 588,000 | 3,780 |
| 2009/07/06 | 558,000 | 595,000 | 557,000 | 590,000 | 3,408 |
| 2009/07/03 | 538,000 | 568,000 | 536,000 | 568,000 | 1,647 |
| 2009/07/02 | 568,000 | 572,000 | 552,000 | 555,000 | 1,177 |
| 2009/07/01 | 580,000 | 584,000 | 564,000 | 571,000 | 1,667 |
| 2009/06/30 | 599,000 | 602,000 | 556,000 | 574,000 | 4,547 |
| 2009/06/29 | 570,000 | 589,000 | 567,000 | 589,000 | 3,942 |
| 2009/06/26 | 563,000 | 569,000 | 552,000 | 560,000 | 2,112 |
| 2009/06/25 | 539,000 | 567,000 | 536,000 | 557,000 | 6,543 |
| 2009/06/24 | 511,000 | 535,000 | 511,000 | 535,000 | 3,414 |
| 2009/06/23 | 513,000 | 536,000 | 497,000 | 511,000 | 5,235 |
| 2009/06/22 | 505,000 | 532,000 | 504,000 | 523,000 | 9,586 |
| 2009/06/19 | 506,000 | 513,000 | 483,000 | 495,000 | 3,034 |
| 2009/06/18 | 482,000 | 506,000 | 470,000 | 497,000 | 7,974 |
| 2009/06/17 | 450,000 | 487,000 | 449,000 | 484,000 | 5,638 |
| 2009/06/16 | 455,000 | 459,000 | 448,000 | 448,000 | 1,356 |
| 2009/06/15 | 466,000 | 474,000 | 457,000 | 460,000 | 1,850 |
| 2009/06/12 | 458,000 | 474,000 | 451,000 | 470,000 | 4,074 |
| 2009/06/11 | 444,000 | 460,000 | 444,000 | 459,000 | 3,651 |
| 2009/06/10 | 437,000 | 450,000 | 434,000 | 443,000 | 2,875 |
| 2009/06/09 | 452,000 | 455,000 | 437,000 | 438,000 | 2,294 |
| 2009/06/08 | 459,000 | 464,000 | 451,000 | 455,000 | 1,660 |
| 2009/06/05 | 468,000 | 472,000 | 456,000 | 459,000 | 2,363 |
| 2009/06/04 | 489,000 | 491,000 | 465,000 | 466,000 | 3,424 |
| 2009/06/03 | 480,000 | 491,000 | 474,000 | 486,000 | 7,916 |
| 2009/06/02 | 463,000 | 476,000 | 458,000 | 470,000 | 7,419 |
| 2009/06/01 | 452,000 | 462,000 | 449,000 | 458,000 | 2,572 |
| 2009/05/29 | 458,000 | 459,000 | 447,000 | 454,000 | 1,625 |
| 2009/05/28 | 452,000 | 462,000 | 446,000 | 454,000 | 2,331 |
| 2009/05/27 | 468,000 | 475,000 | 453,000 | 454,000 | 3,226 |
| 2009/05/26 | 475,000 | 482,000 | 461,000 | 467,000 | 7,120 |
| 2009/05/25 | 463,000 | 476,000 | 461,000 | 470,000 | 5,462 |
| 2009/05/22 | 445,000 | 480,000 | 443,000 | 456,000 | 8,129 |
| 2009/05/21 | 443,000 | 454,000 | 437,000 | 450,000 | 4,632 |
| 2009/05/20 | 428,000 | 438,000 | 426,000 | 438,000 | 2,057 |
| 2009/05/19 | 431,000 | 432,000 | 422,000 | 428,000 | 1,359 |
| 2009/05/18 | 429,000 | 443,000 | 422,000 | 422,000 | 5,511 |
| 2009/05/15 | 420,000 | 426,000 | 415,000 | 425,000 | 1,462 |
| 2009/05/14 | 417,000 | 430,000 | 413,000 | 415,000 | 2,889 |
| 2009/05/13 | 416,000 | 425,000 | 410,000 | 420,000 | 2,395 |
| 2009/05/12 | 425,000 | 434,000 | 420,000 | 421,000 | 4,464 |
| 2009/05/11 | 473,000 | 477,000 | 443,000 | 450,000 | 4,782 |
| 2009/05/08 | 456,000 | 471,000 | 455,000 | 468,000 | 2,723 |
| 2009/05/07 | 468,000 | 469,000 | 447,000 | 452,000 | 2,233 |
| 2009/05/01 | 462,000 | 463,000 | 442,000 | 453,000 | 2,974 |
| 2009/04/30 | 480,000 | 485,000 | 457,000 | 461,000 | 3,953 |
| 2009/04/28 | 505,000 | 511,000 | 464,000 | 469,000 | 5,187 |
| 2009/04/27 | 498,000 | 529,000 | 489,000 | 510,000 | 11,218 |
| 2009/04/24 | 490,000 | 515,000 | 476,000 | 483,000 | 10,781 |
| 2009/04/23 | 450,000 | 481,000 | 445,000 | 481,000 | 9,614 |
| 2009/04/22 | 436,000 | 437,000 | 419,000 | 431,000 | 3,040 |
| 2009/04/21 | 422,000 | 443,000 | 417,000 | 428,000 | 10,846 |
| 2009/04/20 | 386,000 | 427,000 | 381,000 | 427,000 | 10,019 |
| 2009/04/17 | 382,000 | 383,000 | 374,000 | 377,000 | 1,386 |
| 2009/04/16 | 385,000 | 387,000 | 376,000 | 379,000 | 1,318 |
| 2009/04/15 | 373,000 | 396,000 | 367,000 | 382,000 | 3,792 |
| 2009/04/14 | 388,000 | 389,000 | 369,000 | 377,000 | 1,809 |
| 2009/04/13 | 409,000 | 411,000 | 382,000 | 385,000 | 2,903 |
| 2009/04/10 | 415,000 | 420,000 | 401,000 | 404,000 | 2,578 |
| 2009/04/09 | 405,000 | 410,000 | 389,000 | 410,000 | 3,248 |
| 2009/04/08 | 395,000 | 413,000 | 391,000 | 395,000 | 5,343 |
| 2009/04/07 | 387,000 | 402,000 | 383,000 | 391,000 | 2,302 |
| 2009/04/06 | 392,000 | 402,000 | 384,000 | 391,000 | 2,065 |
| 2009/04/03 | 400,000 | 410,000 | 382,000 | 387,000 | 3,830 |
| 2009/04/02 | 380,000 | 393,000 | 374,000 | 392,000 | 4,608 |
| 2009/04/01 | 380,000 | 387,000 | 357,000 | 370,000 | 2,682 |
| 2009/03/31 | 378,000 | 396,000 | 368,000 | 371,000 | 3,389 |
| 2009/03/30 | 402,000 | 427,000 | 378,000 | 378,000 | 6,788 |
| 2009/03/27 | 403,000 | 421,000 | 395,000 | 401,000 | 4,694 |
| 2009/03/26 | 405,000 | 408,000 | 384,000 | 391,000 | 5,293 |
| 2009/03/25 | 329,000 | 380,000 | 323,000 | 380,000 | 6,437 |
| 2009/03/24 | 335,000 | 339,000 | 327,000 | 330,000 | 2,437 |
| 2009/03/23 | 324,000 | 326,000 | 316,000 | 320,000 | 1,730 |
| 2009/03/19 | 310,000 | 329,000 | 310,000 | 325,000 | 2,766 |
| 2009/03/18 | 331,000 | 332,000 | 308,000 | 310,000 | 2,348 |
| 2009/03/17 | 343,000 | 344,000 | 321,000 | 325,000 | 3,326 |
| 2009/03/16 | 330,000 | 344,000 | 327,000 | 338,000 | 3,724 |
| 2009/03/13 | 298,000 | 317,000 | 296,000 | 315,000 | 4,825 |
| 2009/03/12 | 294,000 | 308,000 | 289,500 | 291,000 | 4,904 |
| 2009/03/11 | 295,000 | 311,000 | 295,000 | 303,000 | 3,906 |
| 2009/03/10 | 303,000 | 308,000 | 295,500 | 300,000 | 3,722 |
| 2009/03/09 | 327,000 | 330,000 | 303,000 | 308,000 | 2,763 |
| 2009/03/06 | 345,000 | 353,000 | 330,000 | 330,000 | 2,719 |
| 2009/03/05 | 368,000 | 368,000 | 352,000 | 354,000 | 1,660 |
| 2009/03/04 | 355,000 | 365,000 | 355,000 | 361,000 | 1,353 |
| 2009/03/03 | 344,000 | 358,000 | 342,000 | 356,000 | 1,463 |
| 2009/03/02 | 388,000 | 391,000 | 358,000 | 359,000 | 3,485 |
| 2009/02/27 | 393,000 | 408,000 | 392,000 | 393,000 | 1,679 |
| 2009/02/26 | 392,000 | 412,000 | 392,000 | 401,000 | 2,260 |
| 2009/02/25 | 377,000 | 389,000 | 375,000 | 389,000 | 2,180 |
| 2009/02/24 | 350,000 | 380,000 | 350,000 | 367,000 | 2,111 |
| 2009/02/23 | 377,000 | 379,000 | 365,000 | 368,000 | 1,924 |
| 2009/02/20 | 410,000 | 416,000 | 388,000 | 391,000 | 2,794 |
| 2009/02/19 | 413,000 | 423,000 | 411,000 | 418,000 | 1,387 |
| 2009/02/18 | 414,000 | 421,000 | 408,000 | 408,000 | 1,786 |
| 2009/02/17 | 408,000 | 443,000 | 401,000 | 424,000 | 3,662 |
| 2009/02/16 | 430,000 | 431,000 | 412,000 | 413,000 | 2,764 |
| 2009/02/13 | 446,000 | 452,000 | 432,000 | 436,000 | 2,791 |
| 2009/02/12 | 454,000 | 465,000 | 444,000 | 445,000 | 2,439 |
| 2009/02/10 | 458,000 | 464,000 | 443,000 | 464,000 | 2,737 |
| 2009/02/09 | 486,000 | 489,000 | 452,000 | 454,000 | 3,034 |
| 2009/02/06 | 495,000 | 506,000 | 480,000 | 481,000 | 5,248 |
| 2009/02/05 | 531,000 | 531,000 | 502,000 | 515,000 | 2,076 |
| 2009/02/04 | 519,000 | 529,000 | 519,000 | 529,000 | 1,596 |
| 2009/02/03 | 536,000 | 540,000 | 509,000 | 516,000 | 2,171 |
| 2009/02/02 | 506,000 | 539,000 | 506,000 | 534,000 | 2,712 |
| 2009/01/30 | 502,000 | 518,000 | 495,000 | 510,000 | 2,409 |
| 2009/01/29 | 499,000 | 516,000 | 495,000 | 512,000 | 3,367 |
| 2009/01/28 | 499,000 | 506,000 | 486,000 | 489,000 | 2,314 |
| 2009/01/27 | 492,000 | 505,000 | 487,000 | 501,000 | 2,146 |
| 2009/01/26 | 504,000 | 515,000 | 480,000 | 485,000 | 1,892 |
| 2009/01/23 | 520,000 | 525,000 | 509,000 | 512,000 | 1,924 |
| 2009/01/22 | 522,000 | 526,000 | 511,000 | 522,000 | 1,418 |
| 2009/01/21 | 529,000 | 531,000 | 516,000 | 516,000 | 2,050 |
| 2009/01/20 | 565,000 | 566,000 | 537,000 | 541,000 | 2,437 |
| 2009/01/19 | 573,000 | 583,000 | 561,000 | 570,000 | 1,923 |
| 2009/01/16 | 559,000 | 565,000 | 552,000 | 563,000 | 1,961 |
| 2009/01/15 | 543,000 | 559,000 | 543,000 | 551,000 | 1,415 |
| 2009/01/14 | 554,000 | 565,000 | 541,000 | 558,000 | 1,788 |
| 2009/01/13 | 555,000 | 564,000 | 550,000 | 554,000 | 1,040 |
| 2009/01/09 | 573,000 | 582,000 | 558,000 | 567,000 | 1,442 |
| 2009/01/08 | 578,000 | 579,000 | 565,000 | 571,000 | 1,424 |
| 2009/01/07 | 607,000 | 609,000 | 577,000 | 585,000 | 2,911 |
| 2009/01/06 | 572,000 | 603,000 | 562,000 | 602,000 | 5,617 |
| 2009/01/05 | 565,000 | 566,000 | 555,000 | 560,000 | 592 |