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 |
|---|---|---|---|---|---|
| 2010/12/30 | 439,500 | 443,500 | 434,500 | 442,000 | 1,069 |
| 2010/12/29 | 438,000 | 443,000 | 438,000 | 441,500 | 704 |
| 2010/12/28 | 441,000 | 443,000 | 437,000 | 437,500 | 667 |
| 2010/12/27 | 444,000 | 444,500 | 436,500 | 436,500 | 783 |
| 2010/12/24 | 440,500 | 447,000 | 440,000 | 444,500 | 855 |
| 2010/12/22 | 458,000 | 459,500 | 439,500 | 441,000 | 1,689 |
| 2010/12/21 | 458,000 | 460,500 | 452,500 | 458,000 | 2,329 |
| 2010/12/20 | 440,000 | 457,500 | 440,000 | 457,000 | 3,451 |
| 2010/12/17 | 442,000 | 450,000 | 438,000 | 438,500 | 2,038 |
| 2010/12/16 | 437,000 | 447,000 | 436,500 | 445,000 | 1,580 |
| 2010/12/15 | 444,000 | 450,500 | 438,500 | 443,000 | 2,849 |
| 2010/12/14 | 423,500 | 440,000 | 422,500 | 439,500 | 3,916 |
| 2010/12/13 | 417,500 | 422,500 | 416,000 | 420,500 | 1,148 |
| 2010/12/10 | 424,000 | 424,500 | 416,500 | 417,500 | 1,404 |
| 2010/12/09 | 421,000 | 426,500 | 419,500 | 424,000 | 1,398 |
| 2010/12/08 | 428,500 | 428,500 | 418,000 | 421,500 | 1,461 |
| 2010/12/07 | 432,000 | 432,000 | 422,500 | 424,000 | 1,165 |
| 2010/12/06 | 433,500 | 435,500 | 430,500 | 431,000 | 1,805 |
| 2010/12/03 | 417,500 | 427,500 | 416,000 | 427,500 | 2,462 |
| 2010/12/02 | 422,000 | 423,000 | 416,000 | 417,000 | 1,402 |
| 2010/12/01 | 424,000 | 424,000 | 415,000 | 417,000 | 731 |
| 2010/11/30 | 425,000 | 428,000 | 419,000 | 424,500 | 935 |
| 2010/11/29 | 417,500 | 424,500 | 417,000 | 424,000 | 783 |
| 2010/11/26 | 430,500 | 430,500 | 416,000 | 417,000 | 1,557 |
| 2010/11/25 | 435,000 | 438,500 | 425,000 | 432,500 | 1,259 |
| 2010/11/24 | 420,500 | 436,500 | 416,000 | 431,500 | 1,822 |
| 2010/11/22 | 432,000 | 434,000 | 429,500 | 434,000 | 1,339 |
| 2010/11/19 | 425,000 | 427,500 | 421,500 | 427,000 | 2,433 |
| 2010/11/18 | 407,000 | 421,500 | 406,000 | 415,000 | 4,498 |
| 2010/11/17 | 401,000 | 404,500 | 397,500 | 401,500 | 1,673 |
| 2010/11/16 | 405,000 | 406,500 | 398,000 | 400,000 | 2,037 |
| 2010/11/15 | 407,500 | 408,000 | 400,500 | 401,000 | 1,806 |
| 2010/11/12 | 413,000 | 413,500 | 407,000 | 407,000 | 1,671 |
| 2010/11/11 | 416,500 | 419,000 | 412,000 | 414,500 | 1,193 |
| 2010/11/10 | 421,000 | 421,500 | 413,000 | 416,500 | 1,734 |
| 2010/11/09 | 415,500 | 422,500 | 415,500 | 418,000 | 2,236 |
| 2010/11/08 | 416,500 | 421,000 | 413,000 | 415,000 | 4,157 |
| 2010/11/05 | 450,000 | 455,000 | 428,000 | 430,500 | 6,112 |
| 2010/11/04 | 446,000 | 458,000 | 445,500 | 448,500 | 3,740 |
| 2010/11/02 | 461,000 | 476,000 | 441,500 | 445,000 | 2,943 |
| 2010/11/01 | 462,000 | 465,000 | 451,000 | 461,000 | 1,648 |
| 2010/10/29 | 460,000 | 483,000 | 455,000 | 468,000 | 9,233 |
| 2010/10/28 | 433,000 | 443,000 | 432,500 | 440,000 | 1,011 |
| 2010/10/27 | 439,500 | 447,500 | 432,000 | 438,000 | 1,780 |
| 2010/10/26 | 431,000 | 444,000 | 430,000 | 442,500 | 2,262 |
| 2010/10/25 | 424,500 | 434,500 | 420,000 | 432,000 | 1,929 |
| 2010/10/22 | 409,500 | 425,000 | 407,000 | 424,500 | 2,401 |
| 2010/10/21 | 407,000 | 410,000 | 403,000 | 408,500 | 1,369 |
| 2010/10/20 | 396,500 | 403,000 | 391,000 | 403,000 | 995 |
| 2010/10/19 | 386,000 | 397,500 | 386,000 | 396,500 | 1,371 |
| 2010/10/18 | 389,000 | 394,000 | 388,000 | 388,000 | 832 |
| 2010/10/15 | 399,000 | 400,000 | 389,000 | 390,000 | 1,182 |
| 2010/10/14 | 397,500 | 404,500 | 395,000 | 399,500 | 1,622 |
| 2010/10/13 | 410,500 | 411,500 | 392,000 | 393,500 | 3,305 |
| 2010/10/12 | 422,000 | 422,000 | 411,000 | 411,500 | 1,291 |
| 2010/10/08 | 422,500 | 431,000 | 418,000 | 420,000 | 2,982 |
| 2010/10/07 | 427,000 | 430,000 | 416,500 | 420,000 | 2,703 |
| 2010/10/06 | 439,000 | 443,000 | 427,500 | 432,000 | 1,350 |
| 2010/10/05 | 439,500 | 448,000 | 437,500 | 444,500 | 2,236 |
| 2010/10/04 | 426,000 | 439,000 | 421,000 | 435,000 | 1,140 |
| 2010/10/01 | 433,500 | 435,000 | 424,500 | 425,000 | 1,433 |
| 2010/09/30 | 445,000 | 447,000 | 432,000 | 434,500 | 1,013 |
| 2010/09/29 | 443,000 | 447,500 | 440,500 | 443,500 | 1,290 |
| 2010/09/28 | 440,000 | 451,000 | 440,000 | 443,000 | 1,193 |
| 2010/09/27 | 450,000 | 450,000 | 440,000 | 440,000 | 1,263 |
| 2010/09/24 | 461,500 | 463,000 | 450,000 | 450,000 | 1,460 |
| 2010/09/22 | 457,000 | 469,500 | 455,000 | 460,000 | 3,525 |
| 2010/09/21 | 453,500 | 456,500 | 450,000 | 454,000 | 1,019 |
| 2010/09/17 | 455,000 | 465,000 | 451,000 | 452,500 | 3,127 |
| 2010/09/16 | 448,000 | 454,500 | 447,500 | 451,000 | 1,381 |
| 2010/09/15 | 453,000 | 462,000 | 446,000 | 446,500 | 2,217 |
| 2010/09/14 | 465,000 | 466,500 | 451,000 | 451,500 | 1,638 |
| 2010/09/13 | 480,000 | 480,500 | 460,000 | 460,500 | 4,430 |
| 2010/09/10 | 454,000 | 490,000 | 453,000 | 485,000 | 3,527 |
| 2010/09/09 | 464,500 | 473,500 | 447,000 | 449,500 | 1,644 |
| 2010/09/08 | 475,000 | 475,000 | 461,000 | 461,500 | 1,612 |
| 2010/09/07 | 492,000 | 495,000 | 480,000 | 481,000 | 916 |
| 2010/09/06 | 488,000 | 497,500 | 478,000 | 494,500 | 1,951 |
| 2010/09/03 | 459,000 | 492,000 | 457,000 | 489,000 | 2,475 |
| 2010/09/02 | 469,000 | 471,000 | 451,000 | 462,500 | 1,180 |
| 2010/09/01 | 452,000 | 470,000 | 452,000 | 465,000 | 1,721 |
| 2010/08/31 | 445,500 | 453,500 | 442,500 | 451,000 | 1,119 |
| 2010/08/30 | 445,000 | 458,500 | 444,000 | 452,500 | 2,464 |
| 2010/08/27 | 425,000 | 450,000 | 416,000 | 442,000 | 2,317 |
| 2010/08/26 | 411,000 | 419,000 | 403,000 | 418,000 | 915 |
| 2010/08/25 | 413,000 | 416,500 | 406,500 | 409,000 | 475 |
| 2010/08/24 | 425,000 | 426,000 | 415,500 | 415,500 | 533 |
| 2010/08/23 | 425,000 | 425,000 | 416,000 | 421,000 | 512 |
| 2010/08/20 | 427,500 | 438,500 | 425,500 | 425,500 | 669 |
| 2010/08/19 | 419,000 | 437,500 | 416,000 | 434,000 | 1,061 |
| 2010/08/18 | 418,000 | 420,000 | 412,000 | 413,500 | 634 |
| 2010/08/17 | 426,000 | 427,000 | 411,000 | 411,000 | 844 |
| 2010/08/16 | 425,000 | 433,000 | 423,500 | 426,000 | 729 |
| 2010/08/13 | 429,500 | 435,000 | 425,500 | 430,000 | 617 |
| 2010/08/12 | 426,000 | 428,000 | 419,500 | 424,000 | 1,052 |
| 2010/08/11 | 445,500 | 445,500 | 436,500 | 436,500 | 1,206 |
| 2010/08/10 | 441,000 | 452,000 | 441,000 | 445,500 | 1,478 |
| 2010/08/09 | 440,000 | 450,500 | 434,000 | 447,500 | 1,345 |
| 2010/08/06 | 456,000 | 456,000 | 443,000 | 444,000 | 1,778 |
| 2010/08/05 | 479,500 | 480,000 | 440,500 | 456,000 | 5,549 |
| 2010/08/04 | 470,500 | 481,000 | 458,000 | 473,000 | 2,695 |
| 2010/08/03 | 486,500 | 490,500 | 466,000 | 474,000 | 2,651 |
| 2010/08/02 | 461,000 | 487,000 | 461,000 | 484,500 | 4,379 |
| 2010/07/30 | 461,000 | 468,500 | 456,000 | 461,000 | 1,171 |
| 2010/07/29 | 461,000 | 470,000 | 458,500 | 458,500 | 624 |
| 2010/07/28 | 465,500 | 472,000 | 458,500 | 466,000 | 969 |
| 2010/07/27 | 470,000 | 470,000 | 459,000 | 461,500 | 886 |
| 2010/07/26 | 465,000 | 472,000 | 463,000 | 470,500 | 1,292 |
| 2010/07/23 | 449,000 | 461,000 | 443,000 | 458,000 | 1,709 |
| 2010/07/22 | 447,000 | 457,000 | 437,000 | 442,500 | 1,287 |
| 2010/07/21 | 434,500 | 448,000 | 432,000 | 446,500 | 1,955 |
| 2010/07/20 | 416,500 | 423,000 | 415,000 | 419,000 | 838 |
| 2010/07/16 | 430,000 | 440,000 | 422,000 | 423,500 | 897 |
| 2010/07/15 | 446,500 | 450,000 | 432,000 | 433,000 | 949 |
| 2010/07/14 | 449,000 | 456,000 | 446,500 | 450,000 | 939 |
| 2010/07/13 | 443,000 | 452,000 | 442,000 | 442,500 | 553 |
| 2010/07/12 | 444,000 | 454,000 | 440,500 | 443,000 | 742 |
| 2010/07/09 | 448,000 | 457,000 | 440,000 | 450,000 | 1,526 |
| 2010/07/08 | 461,500 | 461,500 | 441,000 | 441,500 | 1,611 |
| 2010/07/07 | 463,500 | 471,000 | 447,000 | 448,000 | 2,162 |
| 2010/07/06 | 469,500 | 483,500 | 457,500 | 468,000 | 3,213 |
| 2010/07/05 | 446,000 | 479,000 | 446,000 | 476,000 | 3,049 |
| 2010/07/02 | 453,000 | 455,500 | 437,000 | 450,000 | 1,694 |
| 2010/07/01 | 458,500 | 458,500 | 441,000 | 447,500 | 3,777 |
| 2010/06/30 | 445,000 | 462,000 | 435,500 | 462,000 | 5,753 |
| 2010/06/29 | 411,500 | 449,500 | 411,500 | 432,500 | 6,096 |
| 2010/06/28 | 415,500 | 434,000 | 410,000 | 411,500 | 6,627 |
| 2010/06/25 | 390,000 | 412,000 | 389,500 | 412,000 | 3,829 |
| 2010/06/24 | 387,500 | 399,000 | 387,500 | 394,000 | 1,733 |
| 2010/06/23 | 389,500 | 392,000 | 386,000 | 387,500 | 1,808 |
| 2010/06/22 | 392,000 | 403,500 | 390,000 | 392,500 | 2,365 |
| 2010/06/21 | 392,500 | 401,500 | 387,000 | 394,000 | 2,999 |
| 2010/06/18 | 401,000 | 407,000 | 390,500 | 392,000 | 2,470 |
| 2010/06/17 | 408,000 | 413,000 | 397,000 | 399,500 | 2,716 |
| 2010/06/16 | 392,500 | 415,000 | 390,500 | 415,000 | 5,522 |
| 2010/06/15 | 390,500 | 393,000 | 387,500 | 388,500 | 2,020 |
| 2010/06/14 | 396,500 | 400,000 | 392,500 | 393,000 | 1,695 |
| 2010/06/11 | 409,000 | 415,000 | 390,000 | 393,000 | 3,414 |
| 2010/06/10 | 386,500 | 406,000 | 385,500 | 400,500 | 2,770 |
| 2010/06/09 | 392,000 | 398,000 | 384,000 | 385,000 | 2,427 |
| 2010/06/08 | 385,000 | 408,000 | 384,500 | 396,500 | 4,056 |
| 2010/06/07 | 393,500 | 396,000 | 383,000 | 383,500 | 3,666 |
| 2010/06/04 | 419,000 | 421,500 | 404,000 | 407,500 | 3,885 |
| 2010/06/03 | 427,000 | 428,500 | 419,000 | 419,500 | 1,560 |
| 2010/06/02 | 430,500 | 438,000 | 415,000 | 417,000 | 2,089 |
| 2010/06/01 | 436,000 | 436,000 | 421,000 | 435,000 | 1,413 |
| 2010/05/31 | 437,500 | 444,500 | 435,500 | 437,500 | 971 |
| 2010/05/28 | 449,500 | 458,000 | 434,500 | 435,500 | 2,039 |
| 2010/05/27 | 412,500 | 447,500 | 402,000 | 446,000 | 2,993 |
| 2010/05/26 | 415,000 | 424,000 | 392,500 | 414,000 | 2,572 |
| 2010/05/25 | 439,000 | 442,500 | 411,000 | 412,000 | 2,020 |
| 2010/05/24 | 460,000 | 460,500 | 440,000 | 448,500 | 1,067 |
| 2010/05/21 | 454,000 | 459,500 | 437,000 | 453,500 | 2,171 |
| 2010/05/20 | 461,500 | 478,500 | 451,500 | 462,500 | 2,682 |
| 2010/05/19 | 430,000 | 486,500 | 422,500 | 468,500 | 5,842 |
| 2010/05/18 | 458,500 | 473,000 | 422,500 | 430,000 | 5,008 |
| 2010/05/17 | 481,000 | 482,500 | 455,500 | 457,000 | 3,188 |
| 2010/05/14 | 493,500 | 497,000 | 486,000 | 488,000 | 2,226 |
| 2010/05/13 | 508,000 | 512,000 | 485,000 | 493,000 | 6,456 |
| 2010/05/12 | 525,000 | 532,000 | 514,000 | 517,000 | 1,631 |
| 2010/05/11 | 551,000 | 552,000 | 517,000 | 520,000 | 2,227 |
| 2010/05/10 | 543,000 | 554,000 | 541,000 | 546,000 | 1,374 |
| 2010/05/07 | 551,000 | 555,000 | 536,000 | 542,000 | 2,911 |
| 2010/05/06 | 591,000 | 602,000 | 580,000 | 581,000 | 1,742 |
| 2010/04/30 | 611,000 | 613,000 | 601,000 | 601,000 | 907 |
| 2010/04/28 | 610,000 | 611,000 | 607,000 | 608,000 | 1,221 |
| 2010/04/27 | 628,000 | 633,000 | 616,000 | 620,000 | 1,898 |
| 2010/04/26 | 612,000 | 621,000 | 611,000 | 620,000 | 888 |
| 2010/04/23 | 609,000 | 617,000 | 602,000 | 609,000 | 1,373 |
| 2010/04/22 | 603,000 | 610,000 | 598,000 | 610,000 | 887 |
| 2010/04/21 | 599,000 | 607,000 | 595,000 | 605,000 | 933 |
| 2010/04/20 | 611,000 | 614,000 | 591,000 | 593,000 | 1,348 |
| 2010/04/19 | 611,000 | 613,000 | 604,000 | 606,000 | 1,331 |
| 2010/04/16 | 637,000 | 643,000 | 621,000 | 621,000 | 3,268 |
| 2010/04/15 | 623,000 | 631,000 | 615,000 | 631,000 | 1,793 |
| 2010/04/14 | 623,000 | 626,000 | 613,000 | 617,000 | 981 |
| 2010/04/13 | 614,000 | 624,000 | 612,000 | 623,000 | 1,169 |
| 2010/04/12 | 623,000 | 627,000 | 611,000 | 618,000 | 1,334 |
| 2010/04/09 | 624,000 | 630,000 | 616,000 | 622,000 | 1,273 |
| 2010/04/08 | 616,000 | 634,000 | 615,000 | 618,000 | 2,260 |
| 2010/04/07 | 614,000 | 620,000 | 612,000 | 613,000 | 880 |
| 2010/04/06 | 627,000 | 628,000 | 610,000 | 611,000 | 1,546 |
| 2010/04/05 | 633,000 | 636,000 | 626,000 | 630,000 | 685 |
| 2010/04/02 | 638,000 | 639,000 | 630,000 | 631,000 | 823 |
| 2010/04/01 | 632,000 | 642,000 | 627,000 | 633,000 | 1,579 |
| 2010/03/31 | 641,000 | 644,000 | 635,000 | 637,000 | 1,322 |
| 2010/03/30 | 638,000 | 652,000 | 636,000 | 643,000 | 2,516 |
| 2010/03/29 | 633,000 | 642,000 | 623,000 | 639,000 | 2,820 |
| 2010/03/26 | 613,000 | 635,000 | 609,000 | 635,000 | 6,107 |
| 2010/03/25 | 605,000 | 613,000 | 600,000 | 611,000 | 3,292 |
| 2010/03/24 | 612,000 | 615,000 | 599,000 | 604,000 | 5,758 |
| 2010/03/23 | 582,000 | 603,000 | 578,000 | 603,000 | 4,364 |
| 2010/03/19 | 576,000 | 586,000 | 571,000 | 582,000 | 2,774 |
| 2010/03/18 | 583,000 | 597,000 | 572,000 | 572,000 | 4,518 |
| 2010/03/17 | 573,000 | 584,000 | 566,000 | 583,000 | 3,285 |
| 2010/03/16 | 567,000 | 577,000 | 567,000 | 568,000 | 1,021 |
| 2010/03/15 | 580,000 | 582,000 | 568,000 | 570,000 | 2,083 |
| 2010/03/12 | 574,000 | 587,000 | 572,000 | 583,000 | 2,488 |
| 2010/03/11 | 578,000 | 583,000 | 569,000 | 574,000 | 1,778 |
| 2010/03/10 | 584,000 | 592,000 | 578,000 | 580,000 | 2,289 |
| 2010/03/09 | 566,000 | 592,000 | 566,000 | 588,000 | 5,072 |
| 2010/03/08 | 568,000 | 574,000 | 563,000 | 566,000 | 1,942 |
| 2010/03/05 | 566,000 | 571,000 | 558,000 | 563,000 | 2,003 |
| 2010/03/04 | 573,000 | 589,000 | 565,000 | 566,000 | 4,718 |
| 2010/03/03 | 580,000 | 584,000 | 562,000 | 569,000 | 3,692 |
| 2010/03/02 | 598,000 | 602,000 | 575,000 | 583,000 | 6,120 |
| 2010/03/01 | 582,000 | 599,000 | 573,000 | 584,000 | 10,227 |
| 2010/02/26 | 515,000 | 587,000 | 514,000 | 572,000 | 14,266 |
| 2010/02/25 | 515,000 | 519,000 | 502,000 | 505,000 | 2,023 |
| 2010/02/24 | 517,000 | 524,000 | 508,000 | 511,000 | 2,616 |
| 2010/02/23 | 523,000 | 526,000 | 515,000 | 515,000 | 2,339 |
| 2010/02/22 | 529,000 | 530,000 | 516,000 | 520,000 | 1,768 |
| 2010/02/19 | 549,000 | 552,000 | 520,000 | 521,000 | 3,489 |
| 2010/02/18 | 518,000 | 545,000 | 513,000 | 538,000 | 3,785 |
| 2010/02/17 | 519,000 | 522,000 | 510,000 | 517,000 | 1,457 |
| 2010/02/16 | 506,000 | 526,000 | 505,000 | 514,000 | 2,435 |
| 2010/02/15 | 516,000 | 517,000 | 501,000 | 506,000 | 1,958 |
| 2010/02/12 | 520,000 | 527,000 | 514,000 | 517,000 | 1,903 |
| 2010/02/10 | 543,000 | 546,000 | 528,000 | 530,000 | 1,492 |
| 2010/02/09 | 536,000 | 553,000 | 533,000 | 539,000 | 4,449 |
| 2010/02/08 | 558,000 | 560,000 | 531,000 | 531,000 | 6,500 |
| 2010/02/05 | 605,000 | 611,000 | 594,000 | 598,000 | 2,076 |
| 2010/02/04 | 628,000 | 635,000 | 609,000 | 615,000 | 1,270 |
| 2010/02/03 | 647,000 | 648,000 | 622,000 | 624,000 | 1,941 |
| 2010/02/02 | 631,000 | 653,000 | 616,000 | 649,000 | 4,236 |
| 2010/02/01 | 608,000 | 635,000 | 587,000 | 635,000 | 3,002 |
| 2010/01/29 | 614,000 | 623,000 | 604,000 | 608,000 | 1,516 |
| 2010/01/28 | 632,000 | 634,000 | 613,000 | 613,000 | 1,597 |
| 2010/01/27 | 642,000 | 644,000 | 623,000 | 628,000 | 3,275 |
| 2010/01/26 | 626,000 | 646,000 | 625,000 | 646,000 | 3,624 |
| 2010/01/25 | 610,000 | 625,000 | 610,000 | 621,000 | 1,840 |
| 2010/01/22 | 622,000 | 622,000 | 606,000 | 616,000 | 2,886 |
| 2010/01/21 | 630,000 | 642,000 | 620,000 | 622,000 | 4,325 |
| 2010/01/20 | 660,000 | 662,000 | 642,000 | 645,000 | 2,100 |
| 2010/01/19 | 661,000 | 665,000 | 653,000 | 660,000 | 1,333 |
| 2010/01/18 | 670,000 | 674,000 | 658,000 | 659,000 | 3,114 |
| 2010/01/15 | 655,000 | 669,000 | 646,000 | 660,000 | 3,361 |
| 2010/01/14 | 653,000 | 659,000 | 638,000 | 654,000 | 2,769 |
| 2010/01/13 | 640,000 | 663,000 | 640,000 | 663,000 | 4,842 |
| 2010/01/12 | 650,000 | 651,000 | 602,000 | 635,000 | 7,360 |
| 2010/01/08 | 656,000 | 664,000 | 650,000 | 653,000 | 3,255 |
| 2010/01/07 | 665,000 | 681,000 | 650,000 | 655,000 | 4,334 |
| 2010/01/06 | 677,000 | 687,000 | 666,000 | 668,000 | 5,808 |
| 2010/01/05 | 747,000 | 754,000 | 726,000 | 727,000 | 2,161 |
| 2010/01/04 | 736,000 | 748,000 | 736,000 | 744,000 | 1,050 |