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 |
|---|---|---|---|---|---|
| 2012/12/28 | 197,000 | 198,400 | 187,000 | 193,800 | 2,559 |
| 2012/12/27 | 189,000 | 199,400 | 186,400 | 198,400 | 4,350 |
| 2012/12/26 | 188,200 | 188,500 | 185,300 | 187,000 | 1,430 |
| 2012/12/25 | 190,300 | 192,000 | 187,000 | 188,300 | 1,393 |
| 2012/12/21 | 198,800 | 198,800 | 187,800 | 188,900 | 2,291 |
| 2012/12/20 | 199,500 | 200,900 | 195,500 | 197,100 | 2,086 |
| 2012/12/19 | 209,300 | 211,000 | 195,000 | 197,500 | 2,556 |
| 2012/12/18 | 207,300 | 209,000 | 205,000 | 206,500 | 1,867 |
| 2012/12/17 | 211,900 | 214,300 | 203,100 | 204,100 | 2,404 |
| 2012/12/14 | 216,700 | 222,300 | 205,000 | 208,100 | 4,173 |
| 2012/12/13 | 225,000 | 236,000 | 219,000 | 219,400 | 4,554 |
| 2012/12/12 | 229,400 | 231,100 | 217,100 | 221,500 | 3,700 |
| 2012/12/11 | 214,300 | 227,900 | 214,300 | 226,500 | 4,082 |
| 2012/12/10 | 210,000 | 222,100 | 208,500 | 213,100 | 2,859 |
| 2012/12/07 | 212,200 | 219,500 | 210,600 | 212,600 | 2,802 |
| 2012/12/06 | 192,800 | 220,800 | 192,600 | 216,100 | 7,773 |
| 2012/12/05 | 189,500 | 195,500 | 186,100 | 190,800 | 2,837 |
| 2012/12/04 | 190,000 | 196,000 | 185,000 | 187,500 | 2,659 |
| 2012/12/03 | 191,500 | 199,500 | 189,300 | 190,200 | 3,608 |
| 2012/11/30 | 184,300 | 197,900 | 182,600 | 193,800 | 7,341 |
| 2012/11/29 | 175,900 | 181,300 | 173,300 | 176,300 | 3,659 |
| 2012/11/28 | 164,600 | 181,500 | 163,600 | 176,700 | 5,757 |
| 2012/11/27 | 161,300 | 164,000 | 161,000 | 163,000 | 1,436 |
| 2012/11/26 | 166,300 | 174,000 | 161,800 | 163,600 | 4,855 |
| 2012/11/22 | 162,000 | 163,800 | 155,600 | 158,000 | 1,525 |
| 2012/11/21 | 161,900 | 164,900 | 158,700 | 160,900 | 876 |
| 2012/11/20 | 164,100 | 164,400 | 158,500 | 161,900 | 1,441 |
| 2012/11/19 | 165,000 | 173,100 | 164,600 | 167,200 | 2,357 |
| 2012/11/16 | 160,400 | 163,000 | 158,200 | 160,000 | 1,111 |
| 2012/11/15 | 161,000 | 163,200 | 154,100 | 158,200 | 1,963 |
| 2012/11/14 | 149,100 | 164,700 | 148,900 | 160,900 | 3,066 |
| 2012/11/13 | 145,000 | 151,100 | 142,700 | 150,000 | 1,329 |
| 2012/11/12 | 142,300 | 146,000 | 140,700 | 145,800 | 629 |
| 2012/11/09 | 143,700 | 144,000 | 138,000 | 141,100 | 665 |
| 2012/11/08 | 143,200 | 146,800 | 143,000 | 143,700 | 801 |
| 2012/11/07 | 142,300 | 146,500 | 142,100 | 145,000 | 1,022 |
| 2012/11/06 | 146,000 | 146,400 | 142,000 | 142,900 | 1,196 |
| 2012/11/05 | 152,000 | 152,200 | 145,000 | 146,000 | 3,245 |
| 2012/11/02 | 138,000 | 143,700 | 138,000 | 141,000 | 1,286 |
| 2012/11/01 | 134,600 | 137,200 | 134,600 | 136,900 | 437 |
| 2012/10/31 | 136,900 | 136,900 | 134,800 | 134,800 | 220 |
| 2012/10/30 | 135,700 | 136,000 | 134,000 | 136,000 | 258 |
| 2012/10/29 | 138,400 | 138,400 | 135,100 | 135,700 | 248 |
| 2012/10/26 | 136,900 | 139,000 | 136,900 | 138,000 | 561 |
| 2012/10/25 | 138,000 | 138,900 | 136,400 | 136,700 | 231 |
| 2012/10/24 | 137,100 | 139,300 | 135,700 | 136,700 | 236 |
| 2012/10/23 | 138,100 | 138,900 | 136,600 | 137,600 | 365 |
| 2012/10/22 | 134,800 | 139,000 | 134,500 | 137,900 | 314 |
| 2012/10/19 | 136,800 | 138,600 | 135,800 | 136,300 | 411 |
| 2012/10/18 | 134,500 | 140,800 | 134,500 | 140,600 | 661 |
| 2012/10/17 | 134,300 | 136,000 | 134,000 | 134,300 | 755 |
| 2012/10/16 | 135,900 | 137,100 | 131,200 | 137,000 | 438 |
| 2012/10/15 | 133,100 | 135,000 | 132,600 | 133,700 | 187 |
| 2012/10/12 | 138,000 | 138,900 | 134,300 | 134,400 | 447 |
| 2012/10/11 | 137,800 | 140,500 | 135,800 | 138,000 | 450 |
| 2012/10/10 | 144,800 | 144,800 | 138,000 | 138,200 | 599 |
| 2012/10/09 | 144,000 | 144,000 | 138,200 | 138,800 | 723 |
| 2012/10/05 | 141,100 | 144,900 | 141,100 | 143,500 | 582 |
| 2012/10/04 | 136,500 | 141,600 | 136,500 | 141,000 | 627 |
| 2012/10/03 | 138,900 | 140,300 | 136,300 | 136,300 | 320 |
| 2012/10/02 | 138,600 | 141,200 | 138,000 | 139,700 | 284 |
| 2012/10/01 | 137,700 | 142,000 | 136,000 | 138,000 | 535 |
| 2012/09/28 | 139,000 | 142,200 | 134,200 | 140,000 | 779 |
| 2012/09/27 | 146,800 | 148,000 | 135,500 | 140,000 | 1,557 |
| 2012/09/26 | 146,700 | 150,500 | 144,200 | 150,000 | 1,162 |
| 2012/09/25 | 152,200 | 153,000 | 148,300 | 149,700 | 1,791 |
| 2012/09/24 | 137,800 | 149,700 | 136,500 | 149,500 | 2,849 |
| 2012/09/21 | 140,300 | 145,600 | 137,600 | 138,500 | 2,436 |
| 2012/09/20 | 130,100 | 141,000 | 130,000 | 140,300 | 4,295 |
| 2012/09/19 | 127,700 | 129,300 | 124,600 | 128,500 | 846 |
| 2012/09/18 | 129,900 | 129,900 | 125,000 | 125,000 | 666 |
| 2012/09/14 | 133,000 | 133,700 | 128,600 | 129,300 | 1,098 |
| 2012/09/13 | 127,900 | 132,600 | 126,500 | 131,800 | 1,877 |
| 2012/09/12 | 123,200 | 129,600 | 122,600 | 129,600 | 1,776 |
| 2012/09/11 | 121,800 | 121,900 | 118,800 | 119,900 | 248 |
| 2012/09/10 | 121,700 | 123,100 | 119,300 | 121,800 | 385 |
| 2012/09/07 | 118,300 | 123,300 | 118,300 | 122,800 | 549 |
| 2012/09/06 | 118,000 | 118,800 | 115,600 | 117,000 | 315 |
| 2012/09/05 | 123,200 | 124,100 | 115,400 | 117,400 | 549 |
| 2012/09/04 | 117,000 | 123,300 | 116,900 | 122,900 | 481 |
| 2012/09/03 | 118,200 | 118,400 | 117,000 | 117,000 | 165 |
| 2012/08/31 | 117,500 | 119,400 | 116,500 | 118,200 | 316 |
| 2012/08/30 | 124,800 | 124,800 | 118,800 | 120,000 | 732 |
| 2012/08/29 | 126,000 | 126,600 | 124,700 | 125,100 | 484 |
| 2012/08/28 | 124,000 | 127,500 | 123,100 | 125,100 | 1,442 |
| 2012/08/27 | 119,800 | 124,500 | 118,300 | 123,900 | 1,151 |
| 2012/08/24 | 116,200 | 118,600 | 115,700 | 118,600 | 403 |
| 2012/08/23 | 113,400 | 118,400 | 113,400 | 118,100 | 658 |
| 2012/08/22 | 114,000 | 114,600 | 113,400 | 114,000 | 334 |
| 2012/08/21 | 116,000 | 116,000 | 114,000 | 114,100 | 332 |
| 2012/08/20 | 116,300 | 117,400 | 115,000 | 115,000 | 346 |
| 2012/08/17 | 118,800 | 118,800 | 115,300 | 115,600 | 456 |
| 2012/08/16 | 112,700 | 117,600 | 112,700 | 117,400 | 828 |
| 2012/08/15 | 115,100 | 115,100 | 112,700 | 112,700 | 476 |
| 2012/08/14 | 115,300 | 116,000 | 114,700 | 115,100 | 545 |
| 2012/08/13 | 113,900 | 116,800 | 113,600 | 116,800 | 620 |
| 2012/08/10 | 114,700 | 117,200 | 114,000 | 114,900 | 999 |
| 2012/08/09 | 115,500 | 116,600 | 112,000 | 113,400 | 1,307 |
| 2012/08/08 | 116,200 | 118,500 | 115,200 | 117,100 | 1,070 |
| 2012/08/07 | 117,200 | 121,200 | 113,600 | 116,000 | 1,941 |
| 2012/08/06 | 124,900 | 129,300 | 115,700 | 117,400 | 5,253 |
| 2012/08/03 | 112,000 | 112,500 | 108,000 | 110,400 | 906 |
| 2012/08/02 | 112,900 | 113,400 | 112,000 | 112,000 | 508 |
| 2012/08/01 | 112,300 | 112,300 | 110,100 | 111,600 | 421 |
| 2012/07/31 | 112,000 | 113,500 | 110,100 | 113,500 | 668 |
| 2012/07/30 | 109,900 | 112,800 | 109,500 | 111,600 | 661 |
| 2012/07/27 | 111,100 | 113,000 | 108,300 | 108,600 | 689 |
| 2012/07/26 | 108,100 | 112,100 | 108,100 | 111,400 | 632 |
| 2012/07/25 | 113,300 | 115,600 | 108,500 | 109,800 | 856 |
| 2012/07/24 | 115,500 | 116,500 | 110,100 | 112,500 | 1,244 |
| 2012/07/23 | 118,000 | 119,800 | 117,000 | 118,000 | 837 |
| 2012/07/20 | 127,200 | 128,700 | 120,300 | 121,700 | 806 |
| 2012/07/19 | 129,000 | 132,900 | 127,500 | 127,600 | 465 |
| 2012/07/18 | 127,000 | 130,000 | 126,900 | 128,000 | 561 |
| 2012/07/17 | 132,100 | 132,400 | 129,100 | 130,000 | 396 |
| 2012/07/13 | 132,500 | 135,000 | 132,100 | 132,200 | 384 |
| 2012/07/12 | 134,600 | 134,700 | 132,800 | 132,900 | 418 |
| 2012/07/11 | 137,000 | 138,000 | 134,300 | 134,600 | 651 |
| 2012/07/10 | 137,900 | 139,500 | 136,900 | 138,500 | 310 |
| 2012/07/09 | 141,200 | 141,300 | 138,800 | 138,800 | 341 |
| 2012/07/06 | 140,300 | 141,700 | 139,500 | 140,000 | 517 |
| 2012/07/05 | 139,900 | 142,200 | 139,000 | 140,500 | 814 |
| 2012/07/04 | 139,100 | 139,900 | 138,000 | 139,000 | 617 |
| 2012/07/03 | 139,100 | 139,100 | 137,900 | 138,900 | 648 |
| 2012/07/02 | 138,600 | 140,600 | 137,200 | 137,300 | 1,123 |
| 2012/06/29 | 139,400 | 139,900 | 134,500 | 137,200 | 1,778 |
| 2012/06/28 | 140,100 | 140,800 | 137,500 | 138,900 | 947 |
| 2012/06/27 | 141,000 | 142,200 | 139,100 | 141,800 | 830 |
| 2012/06/26 | 147,000 | 147,100 | 139,700 | 140,500 | 1,457 |
| 2012/06/25 | 153,400 | 153,400 | 148,000 | 148,200 | 691 |
| 2012/06/22 | 146,600 | 153,600 | 146,500 | 150,400 | 1,113 |
| 2012/06/21 | 148,100 | 151,000 | 146,400 | 148,300 | 1,087 |
| 2012/06/20 | 150,000 | 151,000 | 146,300 | 147,600 | 1,058 |
| 2012/06/19 | 153,000 | 153,000 | 148,800 | 149,800 | 745 |
| 2012/06/18 | 149,800 | 156,000 | 148,800 | 154,500 | 1,189 |
| 2012/06/15 | 145,000 | 148,700 | 143,500 | 146,200 | 881 |
| 2012/06/14 | 143,200 | 145,000 | 140,200 | 142,600 | 447 |
| 2012/06/13 | 141,700 | 149,000 | 141,700 | 145,500 | 746 |
| 2012/06/12 | 139,800 | 141,600 | 139,000 | 141,300 | 845 |
| 2012/06/11 | 140,600 | 144,500 | 140,500 | 142,800 | 631 |
| 2012/06/08 | 140,400 | 140,600 | 138,500 | 139,000 | 440 |
| 2012/06/07 | 142,400 | 146,000 | 140,200 | 141,000 | 775 |
| 2012/06/06 | 140,000 | 145,000 | 139,100 | 140,000 | 1,238 |
| 2012/06/05 | 134,500 | 142,300 | 132,100 | 141,800 | 901 |
| 2012/06/04 | 140,000 | 140,900 | 133,000 | 134,800 | 1,266 |
| 2012/06/01 | 147,700 | 148,600 | 141,400 | 145,400 | 1,100 |
| 2012/05/31 | 149,000 | 152,200 | 147,400 | 149,700 | 842 |
| 2012/05/30 | 151,000 | 155,000 | 151,000 | 152,500 | 601 |
| 2012/05/29 | 153,800 | 154,300 | 150,200 | 152,000 | 353 |
| 2012/05/28 | 155,200 | 155,300 | 147,100 | 155,000 | 1,431 |
| 2012/05/25 | 158,000 | 159,900 | 156,200 | 156,800 | 541 |
| 2012/05/24 | 159,000 | 160,800 | 156,000 | 158,700 | 644 |
| 2012/05/23 | 162,500 | 164,000 | 157,600 | 159,000 | 1,928 |
| 2012/05/22 | 165,000 | 167,000 | 160,300 | 162,500 | 816 |
| 2012/05/21 | 157,000 | 167,800 | 156,100 | 163,500 | 1,331 |
| 2012/05/18 | 165,900 | 166,300 | 160,100 | 160,200 | 1,967 |
| 2012/05/17 | 170,000 | 175,000 | 168,500 | 172,000 | 1,117 |
| 2012/05/16 | 170,500 | 181,500 | 170,000 | 174,500 | 2,545 |
| 2012/05/15 | 160,000 | 176,000 | 160,000 | 174,500 | 10,385 |
| 2012/05/14 | 179,000 | 179,000 | 157,000 | 158,100 | 4,666 |
| 2012/05/11 | 188,000 | 193,000 | 184,500 | 184,800 | 1,009 |
| 2012/05/10 | 185,000 | 194,300 | 182,200 | 194,100 | 2,251 |
| 2012/05/09 | 185,000 | 186,800 | 179,900 | 181,100 | 1,128 |
| 2012/05/08 | 185,200 | 189,600 | 180,200 | 188,800 | 2,516 |
| 2012/05/07 | 198,500 | 198,500 | 181,100 | 181,200 | 3,809 |
| 2012/05/02 | 203,000 | 203,000 | 200,300 | 202,000 | 739 |
| 2012/05/01 | 207,500 | 207,500 | 203,800 | 203,800 | 617 |
| 2012/04/27 | 211,500 | 211,500 | 207,000 | 207,300 | 1,048 |
| 2012/04/26 | 212,900 | 214,100 | 210,100 | 210,200 | 734 |
| 2012/04/25 | 212,700 | 215,000 | 212,700 | 214,200 | 469 |
| 2012/04/24 | 214,400 | 219,400 | 212,100 | 212,300 | 917 |
| 2012/04/23 | 215,000 | 216,400 | 213,800 | 215,500 | 357 |
| 2012/04/20 | 215,000 | 215,700 | 213,800 | 214,000 | 412 |
| 2012/04/19 | 214,000 | 216,300 | 213,100 | 213,400 | 585 |
| 2012/04/18 | 220,000 | 220,600 | 212,300 | 215,200 | 1,273 |
| 2012/04/17 | 216,500 | 221,000 | 214,500 | 218,000 | 2,838 |
| 2012/04/16 | 215,000 | 215,000 | 211,800 | 212,700 | 196 |
| 2012/04/13 | 215,300 | 217,400 | 214,500 | 215,600 | 519 |
| 2012/04/12 | 210,500 | 217,800 | 210,500 | 217,800 | 1,101 |
| 2012/04/11 | 207,000 | 211,900 | 205,500 | 210,500 | 688 |
| 2012/04/10 | 208,900 | 213,000 | 207,300 | 208,000 | 692 |
| 2012/04/09 | 209,200 | 210,000 | 207,000 | 208,700 | 582 |
| 2012/04/06 | 211,600 | 212,800 | 210,000 | 210,500 | 381 |
| 2012/04/05 | 210,000 | 214,400 | 207,800 | 211,700 | 958 |
| 2012/04/04 | 213,000 | 215,100 | 210,000 | 211,400 | 861 |
| 2012/04/03 | 220,000 | 220,000 | 211,100 | 212,700 | 908 |
| 2012/04/02 | 217,000 | 219,500 | 213,700 | 219,000 | 1,420 |
| 2012/03/30 | 209,900 | 213,500 | 207,000 | 213,500 | 1,356 |
| 2012/03/29 | 209,600 | 212,900 | 207,600 | 207,600 | 1,881 |
| 2012/03/28 | 208,600 | 211,300 | 207,000 | 208,200 | 830 |
| 2012/03/27 | 210,600 | 213,500 | 208,600 | 209,200 | 1,470 |
| 2012/03/26 | 215,100 | 217,500 | 210,000 | 213,100 | 1,499 |
| 2012/03/23 | 218,000 | 220,900 | 216,400 | 217,600 | 1,172 |
| 2012/03/22 | 215,000 | 221,700 | 212,600 | 221,700 | 1,572 |
| 2012/03/21 | 211,600 | 214,500 | 211,000 | 211,500 | 732 |
| 2012/03/19 | 216,000 | 218,500 | 210,400 | 211,600 | 1,812 |
| 2012/03/16 | 219,500 | 220,700 | 217,300 | 218,800 | 854 |
| 2012/03/15 | 222,500 | 224,000 | 217,000 | 217,300 | 2,455 |
| 2012/03/14 | 238,500 | 238,500 | 225,100 | 227,100 | 1,367 |
| 2012/03/13 | 236,000 | 239,500 | 234,000 | 234,500 | 1,397 |
| 2012/03/12 | 227,600 | 236,400 | 227,600 | 236,400 | 1,695 |
| 2012/03/09 | 225,300 | 226,900 | 221,500 | 222,600 | 832 |
| 2012/03/08 | 222,400 | 225,900 | 221,500 | 222,600 | 697 |
| 2012/03/07 | 220,200 | 222,000 | 220,000 | 220,300 | 849 |
| 2012/03/06 | 226,200 | 229,600 | 223,700 | 225,200 | 692 |
| 2012/03/05 | 226,500 | 232,000 | 223,100 | 228,000 | 1,232 |
| 2012/03/02 | 230,500 | 231,400 | 225,000 | 225,500 | 1,822 |
| 2012/03/01 | 240,000 | 244,000 | 230,400 | 231,000 | 1,373 |
| 2012/02/29 | 245,000 | 247,800 | 239,000 | 244,000 | 1,481 |
| 2012/02/28 | 242,500 | 243,800 | 235,000 | 242,900 | 1,777 |
| 2012/02/27 | 243,000 | 249,800 | 242,500 | 247,500 | 2,415 |
| 2012/02/24 | 228,000 | 242,000 | 222,200 | 240,800 | 4,175 |
| 2012/02/23 | 220,000 | 229,900 | 219,200 | 226,300 | 5,589 |
| 2012/02/22 | 211,500 | 213,600 | 210,200 | 211,800 | 1,509 |
| 2012/02/21 | 206,900 | 214,900 | 206,700 | 210,200 | 1,887 |
| 2012/02/20 | 212,000 | 212,200 | 205,100 | 205,400 | 1,429 |
| 2012/02/17 | 214,000 | 217,900 | 209,200 | 210,000 | 1,446 |
| 2012/02/16 | 220,000 | 222,500 | 213,600 | 213,700 | 1,387 |
| 2012/02/15 | 224,200 | 227,200 | 218,100 | 218,100 | 2,153 |
| 2012/02/14 | 234,000 | 234,400 | 224,100 | 226,500 | 1,163 |
| 2012/02/13 | 238,000 | 240,000 | 231,200 | 234,100 | 1,909 |
| 2012/02/10 | 230,200 | 238,800 | 227,900 | 238,600 | 2,834 |
| 2012/02/09 | 220,000 | 229,600 | 217,200 | 227,900 | 2,115 |
| 2012/02/08 | 211,000 | 219,800 | 211,000 | 218,000 | 2,763 |
| 2012/02/07 | 218,000 | 219,000 | 208,000 | 210,600 | 3,014 |
| 2012/02/06 | 231,200 | 231,800 | 218,100 | 221,100 | 3,857 |
| 2012/02/03 | 207,400 | 217,800 | 207,000 | 216,200 | 2,459 |
| 2012/02/02 | 215,000 | 218,000 | 205,900 | 206,800 | 2,315 |
| 2012/02/01 | 204,300 | 210,700 | 201,000 | 210,000 | 2,333 |
| 2012/01/31 | 199,000 | 205,700 | 198,400 | 204,300 | 2,734 |
| 2012/01/30 | 189,800 | 199,400 | 188,900 | 198,000 | 3,299 |
| 2012/01/27 | 190,000 | 190,000 | 186,000 | 187,500 | 1,543 |
| 2012/01/26 | 191,200 | 194,500 | 186,300 | 191,000 | 2,526 |
| 2012/01/25 | 183,300 | 188,200 | 182,900 | 185,200 | 2,133 |
| 2012/01/24 | 192,000 | 192,100 | 184,800 | 185,000 | 2,488 |
| 2012/01/23 | 190,100 | 194,300 | 187,900 | 189,100 | 3,894 |
| 2012/01/20 | 194,200 | 197,200 | 189,700 | 189,800 | 2,236 |
| 2012/01/19 | 187,500 | 196,000 | 187,200 | 196,000 | 4,272 |
| 2012/01/18 | 182,100 | 189,000 | 182,000 | 186,900 | 1,387 |
| 2012/01/17 | 186,600 | 191,000 | 183,000 | 184,200 | 1,706 |
| 2012/01/16 | 193,200 | 193,200 | 183,300 | 185,700 | 2,630 |
| 2012/01/13 | 197,500 | 197,500 | 191,100 | 193,200 | 1,937 |
| 2012/01/12 | 203,000 | 203,300 | 190,900 | 194,400 | 4,899 |
| 2012/01/11 | 212,000 | 213,000 | 204,400 | 205,000 | 1,817 |
| 2012/01/10 | 222,500 | 222,500 | 213,000 | 213,100 | 2,066 |
| 2012/01/06 | 228,200 | 229,700 | 223,000 | 223,900 | 705 |
| 2012/01/05 | 228,500 | 229,800 | 226,600 | 228,500 | 556 |
| 2012/01/04 | 230,000 | 232,700 | 227,900 | 231,200 | 722 |