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 |
|---|---|---|---|---|---|
| 2011/12/30 | 225,600 | 230,000 | 223,000 | 230,000 | 644 |
| 2011/12/29 | 230,600 | 230,600 | 222,800 | 225,200 | 836 |
| 2011/12/28 | 235,200 | 235,200 | 230,500 | 231,000 | 342 |
| 2011/12/27 | 231,600 | 234,900 | 231,100 | 234,900 | 402 |
| 2011/12/26 | 241,900 | 242,500 | 230,500 | 234,100 | 992 |
| 2011/12/22 | 248,500 | 249,800 | 239,400 | 241,900 | 1,525 |
| 2011/12/21 | 231,500 | 243,600 | 230,200 | 243,600 | 1,817 |
| 2011/12/20 | 225,200 | 233,000 | 225,200 | 228,400 | 834 |
| 2011/12/19 | 230,000 | 235,000 | 225,100 | 228,400 | 699 |
| 2011/12/16 | 229,700 | 234,000 | 227,100 | 230,400 | 953 |
| 2011/12/15 | 238,700 | 244,700 | 228,900 | 230,300 | 1,212 |
| 2011/12/14 | 245,000 | 245,000 | 238,500 | 238,600 | 728 |
| 2011/12/13 | 250,600 | 250,800 | 244,200 | 245,300 | 635 |
| 2011/12/12 | 251,100 | 254,800 | 248,300 | 249,000 | 778 |
| 2011/12/09 | 252,400 | 253,900 | 248,000 | 248,500 | 741 |
| 2011/12/08 | 252,500 | 257,800 | 252,200 | 255,000 | 731 |
| 2011/12/07 | 259,700 | 259,700 | 252,100 | 254,700 | 709 |
| 2011/12/06 | 266,500 | 268,700 | 255,800 | 257,300 | 1,141 |
| 2011/12/05 | 267,200 | 271,300 | 265,500 | 268,200 | 510 |
| 2011/12/02 | 272,700 | 275,000 | 266,000 | 268,200 | 1,316 |
| 2011/12/01 | 276,500 | 278,300 | 269,000 | 276,500 | 1,374 |
| 2011/11/30 | 270,000 | 277,000 | 265,600 | 270,100 | 1,199 |
| 2011/11/29 | 277,900 | 278,000 | 262,300 | 271,800 | 1,279 |
| 2011/11/28 | 265,600 | 279,000 | 265,100 | 272,900 | 1,054 |
| 2011/11/25 | 258,300 | 271,700 | 258,000 | 261,000 | 570 |
| 2011/11/24 | 275,000 | 275,300 | 262,400 | 262,400 | 895 |
| 2011/11/22 | 280,600 | 283,500 | 275,400 | 278,000 | 1,029 |
| 2011/11/21 | 282,500 | 291,400 | 280,000 | 288,300 | 995 |
| 2011/11/18 | 278,400 | 287,300 | 276,900 | 281,100 | 974 |
| 2011/11/17 | 290,000 | 292,800 | 278,000 | 280,500 | 1,908 |
| 2011/11/16 | 298,800 | 305,500 | 285,000 | 286,400 | 2,191 |
| 2011/11/15 | 298,300 | 303,500 | 292,200 | 297,100 | 4,955 |
| 2011/11/14 | 270,000 | 284,800 | 269,000 | 278,300 | 3,277 |
| 2011/11/11 | 260,000 | 273,200 | 258,600 | 271,200 | 2,138 |
| 2011/11/10 | 251,000 | 259,800 | 250,000 | 258,000 | 1,475 |
| 2011/11/09 | 251,200 | 260,400 | 251,200 | 256,800 | 1,795 |
| 2011/11/08 | 251,100 | 255,000 | 248,000 | 251,100 | 1,691 |
| 2011/11/07 | 241,800 | 254,600 | 238,800 | 254,300 | 3,488 |
| 2011/11/04 | 224,700 | 238,900 | 221,400 | 237,000 | 4,011 |
| 2011/11/02 | 221,000 | 239,800 | 214,000 | 239,700 | 4,261 |
| 2011/11/01 | 228,500 | 229,500 | 222,000 | 222,000 | 3,048 |
| 2011/10/31 | 229,700 | 235,900 | 229,700 | 233,400 | 2,853 |
| 2011/10/28 | 230,000 | 232,200 | 226,000 | 229,700 | 2,552 |
| 2011/10/27 | 226,000 | 229,100 | 224,100 | 224,700 | 1,818 |
| 2011/10/26 | 223,800 | 230,300 | 222,200 | 228,400 | 1,577 |
| 2011/10/25 | 228,700 | 231,100 | 225,900 | 226,900 | 1,518 |
| 2011/10/24 | 223,500 | 229,500 | 223,500 | 228,500 | 2,131 |
| 2011/10/21 | 224,500 | 228,400 | 220,100 | 222,300 | 2,262 |
| 2011/10/20 | 235,000 | 236,800 | 222,900 | 223,600 | 2,297 |
| 2011/10/19 | 248,000 | 248,500 | 228,800 | 237,100 | 3,022 |
| 2011/10/18 | 250,000 | 250,000 | 247,200 | 247,900 | 1,171 |
| 2011/10/17 | 256,800 | 257,800 | 250,600 | 251,100 | 2,017 |
| 2011/10/14 | 262,600 | 263,100 | 255,100 | 255,900 | 2,336 |
| 2011/10/13 | 269,000 | 278,200 | 264,000 | 268,000 | 3,341 |
| 2011/10/12 | 250,500 | 264,000 | 250,300 | 264,000 | 2,805 |
| 2011/10/11 | 253,000 | 256,800 | 249,900 | 250,200 | 1,919 |
| 2011/10/07 | 254,000 | 254,900 | 250,200 | 250,600 | 767 |
| 2011/10/06 | 250,300 | 255,000 | 249,500 | 250,000 | 1,227 |
| 2011/10/05 | 258,000 | 260,000 | 249,000 | 250,100 | 1,727 |
| 2011/10/04 | 257,000 | 260,400 | 252,200 | 257,200 | 1,300 |
| 2011/10/03 | 276,000 | 276,100 | 263,500 | 267,000 | 1,774 |
| 2011/09/30 | 282,000 | 282,500 | 278,100 | 281,900 | 778 |
| 2011/09/29 | 273,600 | 283,500 | 273,000 | 281,600 | 1,041 |
| 2011/09/28 | 280,000 | 282,000 | 273,100 | 276,000 | 1,006 |
| 2011/09/27 | 285,000 | 288,800 | 274,700 | 276,800 | 1,485 |
| 2011/09/26 | 295,100 | 296,000 | 280,300 | 280,300 | 1,025 |
| 2011/09/22 | 302,000 | 303,000 | 295,100 | 295,500 | 839 |
| 2011/09/21 | 313,500 | 318,500 | 303,000 | 305,000 | 796 |
| 2011/09/20 | 324,000 | 324,000 | 312,500 | 313,000 | 377 |
| 2011/09/16 | 312,500 | 328,500 | 312,500 | 328,000 | 700 |
| 2011/09/15 | 310,500 | 314,500 | 310,000 | 311,000 | 206 |
| 2011/09/14 | 312,000 | 316,500 | 306,500 | 306,500 | 329 |
| 2011/09/13 | 317,000 | 319,000 | 313,000 | 315,500 | 294 |
| 2011/09/12 | 322,000 | 323,000 | 312,000 | 312,500 | 714 |
| 2011/09/09 | 332,500 | 338,000 | 330,000 | 330,000 | 560 |
| 2011/09/08 | 320,500 | 338,000 | 320,500 | 336,000 | 831 |
| 2011/09/07 | 332,500 | 332,500 | 322,500 | 323,000 | 314 |
| 2011/09/06 | 332,000 | 332,000 | 320,500 | 325,500 | 416 |
| 2011/09/05 | 332,500 | 337,000 | 328,000 | 337,000 | 361 |
| 2011/09/02 | 338,000 | 338,000 | 333,000 | 335,500 | 478 |
| 2011/09/01 | 340,000 | 341,000 | 332,500 | 335,000 | 1,064 |
| 2011/08/31 | 325,000 | 331,000 | 324,000 | 330,000 | 1,611 |
| 2011/08/30 | 322,000 | 325,000 | 316,000 | 322,000 | 466 |
| 2011/08/29 | 320,000 | 324,500 | 319,000 | 319,500 | 838 |
| 2011/08/26 | 308,000 | 315,500 | 307,000 | 315,500 | 731 |
| 2011/08/25 | 306,500 | 313,500 | 301,500 | 305,000 | 986 |
| 2011/08/24 | 318,000 | 319,500 | 301,000 | 304,000 | 1,096 |
| 2011/08/23 | 303,500 | 312,000 | 300,500 | 311,000 | 1,140 |
| 2011/08/22 | 310,500 | 322,000 | 299,700 | 299,700 | 1,319 |
| 2011/08/19 | 337,500 | 342,500 | 315,000 | 317,500 | 1,806 |
| 2011/08/18 | 338,000 | 357,500 | 338,000 | 344,500 | 2,240 |
| 2011/08/17 | 322,000 | 358,000 | 320,000 | 341,000 | 3,498 |
| 2011/08/16 | 319,000 | 319,000 | 315,000 | 318,000 | 968 |
| 2011/08/15 | 308,000 | 315,500 | 308,000 | 312,500 | 769 |
| 2011/08/12 | 300,500 | 310,000 | 300,000 | 305,000 | 2,071 |
| 2011/08/11 | 294,800 | 302,500 | 292,300 | 297,400 | 1,516 |
| 2011/08/10 | 310,000 | 313,000 | 304,000 | 306,000 | 985 |
| 2011/08/09 | 286,000 | 297,300 | 280,200 | 294,800 | 1,472 |
| 2011/08/08 | 323,500 | 330,500 | 291,100 | 299,500 | 2,932 |
| 2011/08/05 | 326,000 | 342,000 | 325,000 | 333,000 | 1,997 |
| 2011/08/04 | 370,000 | 371,500 | 360,000 | 361,000 | 568 |
| 2011/08/03 | 363,500 | 371,500 | 359,500 | 370,000 | 641 |
| 2011/08/02 | 362,000 | 374,500 | 358,000 | 370,500 | 787 |
| 2011/08/01 | 349,000 | 369,500 | 349,000 | 369,000 | 1,193 |
| 2011/07/29 | 362,500 | 362,500 | 348,500 | 349,000 | 1,023 |
| 2011/07/28 | 365,000 | 367,500 | 359,500 | 359,500 | 790 |
| 2011/07/27 | 370,000 | 372,500 | 366,000 | 366,500 | 593 |
| 2011/07/26 | 374,000 | 380,500 | 369,500 | 370,000 | 959 |
| 2011/07/25 | 371,000 | 373,000 | 363,000 | 371,000 | 722 |
| 2011/07/22 | 376,500 | 378,000 | 370,000 | 370,500 | 1,011 |
| 2011/07/21 | 371,500 | 386,000 | 370,500 | 378,500 | 1,280 |
| 2011/07/20 | 369,000 | 376,500 | 367,500 | 371,000 | 804 |
| 2011/07/19 | 368,000 | 372,000 | 364,500 | 368,500 | 617 |
| 2011/07/15 | 370,500 | 374,500 | 352,000 | 367,000 | 1,145 |
| 2011/07/14 | 373,000 | 374,500 | 370,000 | 371,500 | 416 |
| 2011/07/13 | 370,000 | 375,000 | 370,000 | 370,000 | 497 |
| 2011/07/12 | 373,000 | 377,500 | 370,500 | 372,500 | 707 |
| 2011/07/11 | 379,000 | 393,000 | 377,000 | 377,500 | 2,237 |
| 2011/07/08 | 363,000 | 382,000 | 362,000 | 379,500 | 2,550 |
| 2011/07/07 | 369,500 | 375,000 | 367,500 | 371,000 | 625 |
| 2011/07/06 | 380,500 | 383,000 | 371,000 | 371,500 | 1,016 |
| 2011/07/05 | 375,000 | 381,500 | 370,000 | 381,000 | 995 |
| 2011/07/04 | 378,000 | 388,500 | 370,000 | 379,000 | 2,317 |
| 2011/07/01 | 363,000 | 376,500 | 362,500 | 371,500 | 1,975 |
| 2011/06/30 | 378,000 | 383,500 | 358,000 | 360,500 | 4,698 |
| 2011/06/29 | 353,000 | 379,500 | 349,500 | 378,000 | 5,449 |
| 2011/06/28 | 337,000 | 357,500 | 337,000 | 347,000 | 4,040 |
| 2011/06/27 | 328,000 | 333,000 | 326,000 | 329,500 | 551 |
| 2011/06/24 | 327,500 | 336,000 | 324,000 | 333,000 | 1,130 |
| 2011/06/23 | 336,000 | 339,500 | 328,000 | 328,000 | 1,586 |
| 2011/06/22 | 336,500 | 340,000 | 332,000 | 336,000 | 1,226 |
| 2011/06/21 | 334,000 | 335,500 | 321,500 | 334,500 | 1,991 |
| 2011/06/20 | 343,000 | 345,000 | 336,000 | 339,500 | 2,428 |
| 2011/06/17 | 333,000 | 341,500 | 332,500 | 340,000 | 3,849 |
| 2011/06/16 | 327,500 | 332,500 | 323,000 | 330,500 | 3,535 |
| 2011/06/15 | 320,500 | 326,500 | 319,500 | 326,000 | 2,557 |
| 2011/06/14 | 315,000 | 320,500 | 311,500 | 315,000 | 1,983 |
| 2011/06/13 | 301,000 | 316,000 | 301,000 | 313,500 | 2,150 |
| 2011/06/10 | 310,000 | 315,500 | 299,900 | 300,500 | 1,948 |
| 2011/06/09 | 317,500 | 323,000 | 305,000 | 311,000 | 3,258 |
| 2011/06/08 | 317,500 | 318,500 | 303,500 | 309,500 | 3,133 |
| 2011/06/07 | 325,000 | 335,000 | 318,500 | 322,500 | 2,773 |
| 2011/06/06 | 305,000 | 326,500 | 303,000 | 326,000 | 3,681 |
| 2011/06/03 | 312,500 | 316,000 | 302,500 | 309,000 | 1,591 |
| 2011/06/02 | 297,000 | 311,000 | 294,000 | 310,500 | 2,040 |
| 2011/06/01 | 298,100 | 302,000 | 294,500 | 302,000 | 1,094 |
| 2011/05/31 | 290,200 | 296,500 | 290,200 | 296,200 | 682 |
| 2011/05/30 | 292,500 | 292,500 | 287,000 | 290,000 | 549 |
| 2011/05/27 | 290,000 | 295,000 | 290,000 | 292,500 | 429 |
| 2011/05/26 | 287,900 | 291,000 | 287,200 | 290,800 | 618 |
| 2011/05/25 | 290,200 | 291,900 | 285,100 | 287,800 | 1,190 |
| 2011/05/24 | 291,200 | 294,300 | 290,500 | 291,600 | 805 |
| 2011/05/23 | 296,400 | 296,900 | 292,000 | 295,000 | 1,305 |
| 2011/05/20 | 296,200 | 303,500 | 296,000 | 296,400 | 1,911 |
| 2011/05/19 | 301,000 | 307,000 | 292,800 | 296,000 | 3,128 |
| 2011/05/18 | 295,000 | 298,200 | 292,000 | 292,200 | 1,901 |
| 2011/05/17 | 300,000 | 302,500 | 294,800 | 296,000 | 1,966 |
| 2011/05/16 | 302,500 | 304,500 | 299,800 | 300,000 | 1,494 |
| 2011/05/13 | 319,000 | 319,500 | 303,000 | 306,500 | 3,704 |
| 2011/05/12 | 319,500 | 348,000 | 318,500 | 324,500 | 7,935 |
| 2011/05/11 | 306,000 | 321,000 | 304,500 | 320,000 | 5,861 |
| 2011/05/10 | 304,500 | 305,000 | 300,000 | 300,500 | 1,927 |
| 2011/05/09 | 307,000 | 307,500 | 300,000 | 304,500 | 1,067 |
| 2011/05/06 | 310,000 | 310,000 | 302,500 | 303,000 | 823 |
| 2011/05/02 | 311,000 | 315,000 | 308,500 | 314,000 | 1,208 |
| 2011/04/28 | 299,600 | 311,500 | 299,600 | 310,500 | 1,979 |
| 2011/04/27 | 310,000 | 312,000 | 302,000 | 302,000 | 1,321 |
| 2011/04/26 | 316,500 | 316,500 | 305,500 | 308,000 | 1,450 |
| 2011/04/25 | 310,500 | 318,000 | 310,500 | 314,000 | 1,321 |
| 2011/04/22 | 306,000 | 315,000 | 305,000 | 312,500 | 967 |
| 2011/04/21 | 313,000 | 314,000 | 302,000 | 309,000 | 1,584 |
| 2011/04/20 | 315,000 | 317,500 | 310,000 | 310,000 | 2,151 |
| 2011/04/19 | 302,500 | 317,500 | 299,800 | 312,000 | 4,351 |
| 2011/04/18 | 298,500 | 301,000 | 294,200 | 298,000 | 1,288 |
| 2011/04/15 | 299,200 | 300,500 | 290,400 | 293,500 | 1,456 |
| 2011/04/14 | 297,200 | 300,500 | 295,000 | 295,800 | 856 |
| 2011/04/13 | 296,000 | 301,000 | 295,000 | 297,200 | 1,178 |
| 2011/04/12 | 306,000 | 308,000 | 298,000 | 298,200 | 1,629 |
| 2011/04/11 | 309,500 | 313,000 | 305,000 | 306,500 | 1,264 |
| 2011/04/08 | 302,000 | 306,500 | 299,600 | 304,000 | 1,102 |
| 2011/04/07 | 303,500 | 308,000 | 303,000 | 303,000 | 417 |
| 2011/04/06 | 308,000 | 315,000 | 303,000 | 305,500 | 1,617 |
| 2011/04/05 | 312,000 | 312,000 | 306,000 | 307,500 | 877 |
| 2011/04/04 | 320,500 | 321,000 | 312,000 | 312,000 | 792 |
| 2011/04/01 | 325,000 | 328,000 | 320,000 | 322,000 | 974 |
| 2011/03/31 | 328,500 | 330,000 | 319,500 | 322,500 | 1,332 |
| 2011/03/30 | 333,000 | 335,000 | 326,500 | 328,500 | 928 |
| 2011/03/29 | 330,500 | 336,000 | 330,500 | 334,000 | 815 |
| 2011/03/28 | 339,000 | 340,000 | 330,500 | 336,500 | 687 |
| 2011/03/25 | 340,500 | 345,000 | 338,000 | 339,000 | 684 |
| 2011/03/24 | 340,000 | 342,500 | 338,000 | 340,000 | 1,000 |
| 2011/03/23 | 350,000 | 351,000 | 342,000 | 343,000 | 732 |
| 2011/03/22 | 359,500 | 360,000 | 350,000 | 353,000 | 1,103 |
| 2011/03/18 | 322,000 | 341,000 | 322,000 | 340,000 | 2,134 |
| 2011/03/17 | 296,000 | 325,000 | 295,100 | 321,000 | 2,099 |
| 2011/03/16 | 315,000 | 315,000 | 290,000 | 310,000 | 2,634 |
| 2011/03/15 | 296,100 | 301,000 | 246,500 | 275,000 | 5,445 |
| 2011/03/14 | 292,000 | 319,500 | 290,500 | 296,100 | 5,230 |
| 2011/03/11 | 364,000 | 370,500 | 360,000 | 360,000 | 2,556 |
| 2011/03/10 | 403,500 | 403,500 | 365,000 | 371,000 | 6,194 |
| 2011/03/09 | 405,000 | 413,500 | 404,000 | 404,000 | 1,180 |
| 2011/03/08 | 404,500 | 407,500 | 403,500 | 404,500 | 563 |
| 2011/03/07 | 404,000 | 406,500 | 402,500 | 403,000 | 764 |
| 2011/03/04 | 409,000 | 409,000 | 402,000 | 403,000 | 944 |
| 2011/03/03 | 405,000 | 407,000 | 401,000 | 402,500 | 1,225 |
| 2011/03/02 | 408,000 | 409,500 | 405,000 | 405,500 | 1,150 |
| 2011/03/01 | 409,500 | 417,000 | 409,500 | 412,500 | 1,319 |
| 2011/02/28 | 408,500 | 412,000 | 406,000 | 411,000 | 574 |
| 2011/02/25 | 403,000 | 407,000 | 403,000 | 406,500 | 607 |
| 2011/02/24 | 414,000 | 414,000 | 402,500 | 403,000 | 1,515 |
| 2011/02/23 | 410,000 | 417,500 | 410,000 | 414,000 | 950 |
| 2011/02/22 | 424,500 | 425,000 | 412,500 | 414,000 | 2,861 |
| 2011/02/21 | 427,500 | 428,500 | 423,500 | 426,000 | 1,809 |
| 2011/02/18 | 425,500 | 431,500 | 423,500 | 427,000 | 2,587 |
| 2011/02/17 | 423,000 | 425,000 | 421,500 | 423,000 | 1,035 |
| 2011/02/16 | 426,000 | 426,500 | 422,000 | 422,500 | 1,545 |
| 2011/02/15 | 428,000 | 428,500 | 425,500 | 427,000 | 640 |
| 2011/02/14 | 427,000 | 429,000 | 424,500 | 426,500 | 1,007 |
| 2011/02/10 | 424,000 | 427,000 | 424,000 | 426,500 | 555 |
| 2011/02/09 | 429,000 | 429,000 | 423,500 | 425,000 | 1,512 |
| 2011/02/08 | 430,000 | 432,500 | 424,000 | 427,500 | 2,611 |
| 2011/02/07 | 419,000 | 436,000 | 419,000 | 427,500 | 5,688 |
| 2011/02/04 | 446,500 | 460,000 | 442,000 | 454,000 | 4,795 |
| 2011/02/03 | 436,000 | 445,000 | 428,500 | 444,500 | 2,497 |
| 2011/02/02 | 436,000 | 436,500 | 429,000 | 435,500 | 1,224 |
| 2011/02/01 | 424,500 | 434,000 | 424,000 | 434,000 | 2,450 |
| 2011/01/31 | 420,000 | 430,000 | 417,000 | 423,000 | 2,005 |
| 2011/01/28 | 434,000 | 436,000 | 423,000 | 427,000 | 2,014 |
| 2011/01/27 | 435,000 | 435,000 | 429,000 | 431,000 | 1,640 |
| 2011/01/26 | 434,000 | 448,000 | 426,500 | 429,000 | 4,424 |
| 2011/01/25 | 422,000 | 424,500 | 418,500 | 420,500 | 1,598 |
| 2011/01/24 | 424,000 | 427,500 | 417,000 | 419,000 | 1,244 |
| 2011/01/21 | 442,000 | 443,000 | 414,000 | 421,500 | 2,761 |
| 2011/01/20 | 446,500 | 450,000 | 439,500 | 443,000 | 1,317 |
| 2011/01/19 | 455,000 | 455,500 | 444,000 | 446,500 | 1,827 |
| 2011/01/18 | 462,000 | 462,500 | 452,500 | 453,000 | 1,400 |
| 2011/01/17 | 452,000 | 465,500 | 448,500 | 463,000 | 4,251 |
| 2011/01/14 | 442,500 | 455,000 | 439,000 | 449,000 | 2,992 |
| 2011/01/13 | 440,000 | 449,000 | 439,000 | 442,500 | 1,695 |
| 2011/01/12 | 445,500 | 447,000 | 439,000 | 439,000 | 1,737 |
| 2011/01/11 | 451,000 | 452,500 | 447,000 | 447,000 | 765 |
| 2011/01/07 | 453,000 | 456,000 | 447,000 | 447,000 | 1,034 |
| 2011/01/06 | 452,500 | 456,500 | 451,500 | 453,500 | 907 |
| 2011/01/05 | 455,500 | 462,000 | 448,500 | 452,000 | 1,661 |
| 2011/01/04 | 445,000 | 456,000 | 443,000 | 455,500 | 1,750 |