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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,890 | 7,700 | 6,700 | 7,700 | 5,067,100 |
| 2013/12/27 | 6,790 | 7,170 | 6,370 | 6,700 | 3,036,500 |
| 2013/12/26 | 7,500 | 7,830 | 6,780 | 6,800 | 4,416,600 |
| 2013/12/25 | 6,430 | 7,220 | 6,400 | 7,050 | 8,977,900 |
| 2013/12/24 | 5,500 | 6,230 | 5,360 | 6,230 | 7,747,600 |
| 2013/12/20 | 4,970 | 5,580 | 4,970 | 5,230 | 4,165,600 |
| 2013/12/19 | 5,480 | 5,850 | 5,020 | 5,060 | 3,825,400 |
| 2013/12/18 | 5,010 | 5,950 | 4,900 | 5,420 | 12,041,700 |
| 2013/12/17 | 4,590 | 5,080 | 4,415 | 5,080 | 11,254,500 |
| 2013/12/16 | 4,960 | 5,520 | 4,130 | 4,380 | 15,874,900 |
| 2013/12/13 | 5,060 | 5,060 | 5,060 | 5,060 | 1,560,800 |
| 2013/12/12 | 6,060 | 6,060 | 6,060 | 6,060 | 17,300 |
| 2013/12/11 | 7,560 | 7,560 | 7,560 | 7,560 | 63,400 |
| 2013/12/10 | 9,060 | 9,060 | 9,060 | 9,060 | 196,200 |
| 2013/12/09 | 7,360 | 7,560 | 7,100 | 7,560 | 1,326,400 |
| 2013/12/06 | 5,460 | 6,560 | 5,280 | 6,560 | 8,142,400 |
| 2013/12/05 | 5,560 | 5,560 | 5,270 | 5,560 | 1,433,900 |
| 2013/12/04 | 4,350 | 4,855 | 4,265 | 4,855 | 6,001,000 |
| 2013/12/03 | 4,010 | 4,775 | 3,715 | 4,155 | 10,734,600 |
| 2013/12/02 | 4,075 | 4,075 | 3,850 | 4,075 | 1,211,400 |
| 2013/11/29 | 3,375 | 3,375 | 3,375 | 3,375 | 70,000 |
| 2013/11/28 | 2,624 | 2,874 | 2,580 | 2,874 | 1,992,200 |
| 2013/11/27 | 2,031 | 2,374 | 2,030 | 2,374 | 2,396,600 |
| 2013/11/26 | 2,007 | 2,098 | 1,920 | 1,974 | 1,150,800 |
| 2013/11/25 | 1,682 | 2,107 | 1,681 | 2,107 | 1,593,900 |
| 2013/11/22 | 1,850 | 1,880 | 1,660 | 1,707 | 1,456,300 |
| 2013/11/21 | 1,351 | 1,640 | 1,350 | 1,640 | 1,160,000 |
| 2013/11/20 | 1,215 | 1,439 | 1,206 | 1,340 | 439,700 |
| 2013/11/19 | 1,270 | 1,270 | 1,150 | 1,190 | 168,500 |
| 2013/11/18 | 1,237 | 1,276 | 1,237 | 1,274 | 120,600 |
| 2013/11/15 | 1,172 | 1,227 | 1,172 | 1,225 | 114,900 |
| 2013/11/14 | 1,149 | 1,196 | 1,140 | 1,168 | 116,200 |
| 2013/11/13 | 1,103 | 1,135 | 1,100 | 1,130 | 79,700 |
| 2013/11/12 | 1,087 | 1,120 | 1,087 | 1,094 | 88,200 |
| 2013/11/11 | 1,105 | 1,135 | 1,080 | 1,087 | 93,900 |
| 2013/11/08 | 1,110 | 1,140 | 1,100 | 1,125 | 94,900 |
| 2013/11/07 | 1,178 | 1,189 | 1,145 | 1,151 | 46,700 |
| 2013/11/06 | 1,140 | 1,177 | 1,140 | 1,177 | 42,000 |
| 2013/11/05 | 1,153 | 1,160 | 1,145 | 1,146 | 53,600 |
| 2013/11/01 | 1,160 | 1,179 | 1,150 | 1,158 | 35,000 |
| 2013/10/31 | 1,159 | 1,193 | 1,150 | 1,155 | 125,900 |
| 2013/10/30 | 1,205 | 1,210 | 1,185 | 1,189 | 57,600 |
| 2013/10/29 | 1,240 | 1,240 | 1,208 | 1,218 | 25,000 |
| 2013/10/28 | 1,204 | 1,250 | 1,202 | 1,220 | 68,400 |
| 2013/10/25 | 1,273 | 1,274 | 1,215 | 1,220 | 73,200 |
| 2013/10/24 | 1,283 | 1,295 | 1,263 | 1,268 | 36,200 |
| 2013/10/23 | 1,318 | 1,340 | 1,249 | 1,283 | 90,400 |
| 2013/10/22 | 1,308 | 1,360 | 1,286 | 1,316 | 116,200 |
| 2013/10/21 | 1,254 | 1,292 | 1,254 | 1,278 | 51,300 |
| 2013/10/18 | 1,271 | 1,290 | 1,255 | 1,256 | 44,000 |
| 2013/10/17 | 1,273 | 1,310 | 1,262 | 1,270 | 53,900 |
| 2013/10/16 | 1,286 | 1,330 | 1,265 | 1,268 | 82,000 |
| 2013/10/15 | 1,350 | 1,360 | 1,280 | 1,294 | 121,100 |
| 2013/10/11 | 1,245 | 1,375 | 1,244 | 1,300 | 288,300 |
| 2013/10/10 | 1,190 | 1,229 | 1,190 | 1,197 | 95,200 |
| 2013/10/09 | 1,152 | 1,186 | 1,095 | 1,173 | 109,100 |
| 2013/10/08 | 1,110 | 1,130 | 1,064 | 1,122 | 46,500 |
| 2013/10/07 | 1,182 | 1,194 | 1,100 | 1,110 | 115,000 |
| 2013/10/04 | 1,229 | 1,229 | 1,185 | 1,195 | 86,000 |
| 2013/10/03 | 1,230 | 1,295 | 1,212 | 1,240 | 183,300 |
| 2013/10/02 | 1,098 | 1,230 | 1,082 | 1,229 | 712,900 |
| 2013/10/01 | 1,210 | 1,265 | 1,210 | 1,248 | 112,400 |
| 2013/09/30 | 1,200 | 1,209 | 1,199 | 1,200 | 44,500 |
| 2013/09/27 | 1,210 | 1,225 | 1,199 | 1,210 | 74,900 |
| 2013/09/26 | 1,192 | 1,208 | 1,185 | 1,196 | 41,100 |
| 2013/09/25 | 1,216 | 1,226 | 1,191 | 1,192 | 53,900 |
| 2013/09/24 | 1,205 | 1,230 | 1,203 | 1,215 | 46,500 |
| 2013/09/20 | 1,241 | 1,241 | 1,190 | 1,216 | 98,900 |
| 2013/09/19 | 1,260 | 1,278 | 1,241 | 1,243 | 78,600 |
| 2013/09/18 | 1,224 | 1,268 | 1,224 | 1,245 | 80,300 |
| 2013/09/17 | 1,220 | 1,249 | 1,216 | 1,224 | 100,500 |
| 2013/09/13 | 1,195 | 1,201 | 1,184 | 1,200 | 40,900 |
| 2013/09/12 | 1,183 | 1,195 | 1,182 | 1,184 | 22,100 |
| 2013/09/11 | 1,183 | 1,199 | 1,181 | 1,188 | 30,100 |
| 2013/09/10 | 1,190 | 1,197 | 1,181 | 1,192 | 24,400 |
| 2013/09/09 | 1,198 | 1,207 | 1,184 | 1,190 | 28,600 |
| 2013/09/06 | 1,200 | 1,200 | 1,186 | 1,187 | 25,800 |
| 2013/09/05 | 1,219 | 1,220 | 1,198 | 1,201 | 28,300 |
| 2013/09/04 | 1,214 | 1,217 | 1,191 | 1,214 | 23,200 |
| 2013/09/03 | 1,175 | 1,224 | 1,175 | 1,211 | 43,100 |
| 2013/09/02 | 1,174 | 1,251 | 1,174 | 1,188 | 122,400 |
| 2013/08/30 | 1,155 | 1,173 | 1,144 | 1,173 | 39,100 |
| 2013/08/29 | 1,171 | 1,176 | 1,151 | 1,151 | 39,800 |
| 2013/08/28 | 1,171 | 1,178 | 1,164 | 1,171 | 42,400 |
| 2013/08/27 | 1,210 | 1,210 | 1,190 | 1,190 | 29,700 |
| 2013/08/26 | 1,200 | 1,205 | 1,191 | 1,200 | 21,600 |
| 2013/08/23 | 1,220 | 1,225 | 1,195 | 1,210 | 47,700 |
| 2013/08/22 | 1,203 | 1,220 | 1,189 | 1,220 | 56,000 |
| 2013/08/21 | 1,245 | 1,249 | 1,205 | 1,210 | 97,100 |
| 2013/08/20 | 1,270 | 1,274 | 1,252 | 1,253 | 35,200 |
| 2013/08/19 | 1,250 | 1,298 | 1,250 | 1,271 | 31,600 |
| 2013/08/16 | 1,260 | 1,270 | 1,250 | 1,254 | 45,200 |
| 2013/08/15 | 1,280 | 1,299 | 1,260 | 1,270 | 39,600 |
| 2013/08/14 | 1,275 | 1,300 | 1,275 | 1,290 | 45,200 |
| 2013/08/13 | 1,250 | 1,299 | 1,231 | 1,299 | 126,700 |
| 2013/08/12 | 1,212 | 1,304 | 1,190 | 1,275 | 794,500 |
| 2013/08/09 | 1,424 | 1,498 | 1,423 | 1,451 | 129,500 |
| 2013/08/08 | 1,488 | 1,546 | 1,401 | 1,424 | 344,600 |
| 2013/08/07 | 1,491 | 1,648 | 1,480 | 1,528 | 353,800 |
| 2013/08/06 | 1,540 | 1,558 | 1,479 | 1,529 | 293,200 |
| 2013/08/05 | 1,600 | 1,616 | 1,515 | 1,568 | 568,100 |
| 2013/08/02 | 1,750 | 1,998 | 1,643 | 1,701 | 2,796,300 |
| 2013/08/01 | 1,643 | 1,643 | 1,643 | 1,643 | 169,200 |
| 2013/07/31 | 1,366 | 1,366 | 1,340 | 1,343 | 32,100 |
| 2013/07/30 | 1,324 | 1,369 | 1,324 | 1,352 | 29,000 |
| 2013/07/29 | 1,360 | 1,379 | 1,336 | 1,337 | 44,100 |
| 2013/07/26 | 1,393 | 1,393 | 1,361 | 1,361 | 25,000 |
| 2013/07/25 | 1,387 | 1,409 | 1,364 | 1,380 | 31,200 |
| 2013/07/24 | 1,336 | 1,410 | 1,326 | 1,401 | 130,800 |
| 2013/07/23 | 1,364 | 1,384 | 1,343 | 1,350 | 66,600 |
| 2013/07/22 | 1,390 | 1,390 | 1,358 | 1,364 | 58,000 |
| 2013/07/19 | 1,430 | 1,430 | 1,390 | 1,400 | 106,800 |
| 2013/07/18 | 1,414 | 1,451 | 1,412 | 1,447 | 78,700 |
| 2013/07/17 | 1,403 | 1,432 | 1,401 | 1,414 | 69,200 |
| 2013/07/16 | 1,396 | 1,425 | 1,396 | 1,403 | 55,200 |
| 2013/07/12 | 1,400 | 1,429 | 1,392 | 1,409 | 48,900 |
| 2013/07/11 | 1,380 | 1,415 | 1,372 | 1,386 | 27,600 |
| 2013/07/10 | 1,432 | 1,433 | 1,375 | 1,380 | 66,600 |
| 2013/07/09 | 1,460 | 1,491 | 1,415 | 1,436 | 116,200 |
| 2013/07/08 | 1,402 | 1,449 | 1,400 | 1,410 | 72,600 |
| 2013/07/05 | 1,340 | 1,418 | 1,340 | 1,395 | 96,500 |
| 2013/07/04 | 1,349 | 1,354 | 1,327 | 1,345 | 61,200 |
| 2013/07/03 | 1,349 | 1,359 | 1,341 | 1,357 | 26,200 |
| 2013/07/02 | 1,370 | 1,375 | 1,330 | 1,345 | 115,300 |
| 2013/07/01 | 1,349 | 1,380 | 1,349 | 1,361 | 65,500 |
| 2013/06/28 | 1,251 | 1,335 | 1,251 | 1,324 | 142,300 |
| 2013/06/27 | 1,247 | 1,299 | 1,230 | 1,266 | 149,900 |
| 2013/06/26 | 1,365 | 1,387 | 1,272 | 1,277 | 105,800 |
| 2013/06/25 | 1,403 | 1,420 | 1,387 | 1,395 | 51,500 |
| 2013/06/24 | 1,412 | 1,430 | 1,405 | 1,405 | 23,800 |
| 2013/06/21 | 1,414 | 1,435 | 1,381 | 1,435 | 81,300 |
| 2013/06/20 | 1,467 | 1,467 | 1,423 | 1,429 | 22,500 |
| 2013/06/19 | 1,463 | 1,484 | 1,433 | 1,449 | 43,800 |
| 2013/06/18 | 1,478 | 1,486 | 1,450 | 1,456 | 31,300 |
| 2013/06/17 | 1,444 | 1,530 | 1,444 | 1,487 | 52,800 |
| 2013/06/14 | 1,460 | 1,470 | 1,437 | 1,444 | 35,600 |
| 2013/06/13 | 1,488 | 1,488 | 1,422 | 1,430 | 109,000 |
| 2013/06/12 | 1,470 | 1,491 | 1,470 | 1,482 | 62,200 |
| 2013/06/11 | 1,466 | 1,524 | 1,466 | 1,510 | 57,400 |
| 2013/06/10 | 1,460 | 1,500 | 1,460 | 1,475 | 89,200 |
| 2013/06/07 | 1,430 | 1,448 | 1,400 | 1,430 | 220,300 |
| 2013/06/06 | 1,479 | 1,498 | 1,405 | 1,435 | 164,500 |
| 2013/06/05 | 1,522 | 1,573 | 1,500 | 1,505 | 95,600 |
| 2013/06/04 | 1,500 | 1,530 | 1,481 | 1,507 | 99,300 |
| 2013/06/03 | 1,485 | 1,540 | 1,479 | 1,500 | 104,200 |
| 2013/05/31 | 1,487 | 1,517 | 1,483 | 1,500 | 114,000 |
| 2013/05/30 | 1,540 | 1,580 | 1,473 | 1,485 | 220,900 |
| 2013/05/29 | 1,576 | 1,576 | 1,537 | 1,549 | 112,500 |
| 2013/05/28 | 1,562 | 1,592 | 1,542 | 1,548 | 169,900 |
| 2013/05/27 | 1,580 | 1,610 | 1,561 | 1,602 | 74,500 |
| 2013/05/24 | 1,630 | 1,648 | 1,550 | 1,613 | 158,900 |
| 2013/05/23 | 1,729 | 1,752 | 1,592 | 1,592 | 200,300 |
| 2013/05/22 | 1,740 | 1,758 | 1,690 | 1,729 | 132,200 |
| 2013/05/21 | 1,811 | 1,820 | 1,741 | 1,758 | 166,300 |
| 2013/05/20 | 1,735 | 1,810 | 1,711 | 1,810 | 386,000 |
| 2013/05/17 | 1,650 | 1,699 | 1,637 | 1,663 | 224,000 |
| 2013/05/16 | 1,638 | 1,720 | 1,609 | 1,676 | 607,500 |
| 2013/05/15 | 1,900 | 1,921 | 1,767 | 1,798 | 396,600 |
| 2013/05/14 | 1,800 | 1,873 | 1,800 | 1,872 | 284,500 |
| 2013/05/13 | 1,854 | 1,854 | 1,765 | 1,788 | 195,300 |
| 2013/05/10 | 1,859 | 1,865 | 1,780 | 1,814 | 226,800 |
| 2013/05/09 | 1,932 | 1,932 | 1,800 | 1,819 | 457,800 |
| 2013/05/08 | 1,789 | 1,919 | 1,750 | 1,812 | 968,100 |
| 2013/05/07 | 1,669 | 1,730 | 1,661 | 1,716 | 234,000 |
| 2013/05/02 | 1,661 | 1,670 | 1,640 | 1,645 | 66,100 |
| 2013/05/01 | 1,658 | 1,699 | 1,657 | 1,675 | 104,200 |
| 2013/04/30 | 1,638 | 1,670 | 1,631 | 1,652 | 68,400 |
| 2013/04/26 | 1,657 | 1,664 | 1,635 | 1,640 | 112,500 |
| 2013/04/25 | 1,710 | 1,710 | 1,651 | 1,658 | 138,300 |
| 2013/04/24 | 1,659 | 1,673 | 1,650 | 1,672 | 79,200 |
| 2013/04/23 | 1,670 | 1,680 | 1,646 | 1,654 | 107,800 |
| 2013/04/22 | 1,680 | 1,710 | 1,670 | 1,686 | 138,400 |
| 2013/04/19 | 1,720 | 1,720 | 1,630 | 1,650 | 169,300 |
| 2013/04/18 | 1,531 | 1,750 | 1,525 | 1,696 | 554,000 |
| 2013/04/17 | 1,500 | 1,533 | 1,496 | 1,531 | 92,200 |
| 2013/04/16 | 1,511 | 1,516 | 1,490 | 1,504 | 97,100 |
| 2013/04/15 | 1,549 | 1,560 | 1,530 | 1,534 | 97,500 |
| 2013/04/12 | 1,514 | 1,528 | 1,505 | 1,528 | 63,400 |
| 2013/04/11 | 1,523 | 1,528 | 1,501 | 1,505 | 92,400 |
| 2013/04/10 | 1,466 | 1,510 | 1,466 | 1,510 | 95,700 |
| 2013/04/09 | 1,486 | 1,496 | 1,461 | 1,472 | 112,000 |
| 2013/04/08 | 1,460 | 1,500 | 1,460 | 1,468 | 98,600 |
| 2013/04/05 | 1,495 | 1,508 | 1,455 | 1,455 | 85,000 |
| 2013/04/04 | 1,478 | 1,491 | 1,461 | 1,476 | 42,100 |
| 2013/04/03 | 1,492 | 1,513 | 1,460 | 1,500 | 79,000 |
| 2013/04/02 | 1,510 | 1,518 | 1,450 | 1,486 | 125,200 |
| 2013/04/01 | 1,619 | 1,625 | 1,510 | 1,536 | 140,100 |
| 2013/03/29 | 1,661 | 1,663 | 1,615 | 1,629 | 69,200 |
| 2013/03/28 | 1,693 | 1,709 | 1,646 | 1,652 | 62,400 |
| 2013/03/27 | 1,623 | 1,696 | 1,623 | 1,655 | 45,400 |
| 2013/03/27 | 1 -> 100.00 分割 | ||||
| 2013/03/26 | 169,800 | 170,900 | 167,800 | 168,100 | 507 |
| 2013/03/25 | 170,100 | 170,900 | 166,900 | 170,000 | 653 |
| 2013/03/22 | 170,000 | 172,400 | 169,600 | 170,100 | 856 |
| 2013/03/21 | 171,000 | 171,200 | 170,100 | 170,300 | 825 |
| 2013/03/19 | 171,200 | 173,900 | 170,500 | 171,200 | 614 |
| 2013/03/18 | 170,500 | 171,300 | 170,200 | 170,800 | 607 |
| 2013/03/15 | 174,500 | 174,500 | 171,000 | 171,600 | 500 |
| 2013/03/14 | 174,200 | 174,200 | 170,500 | 173,500 | 699 |
| 2013/03/13 | 172,700 | 175,400 | 171,500 | 173,000 | 558 |
| 2013/03/12 | 173,700 | 175,100 | 170,700 | 171,100 | 850 |
| 2013/03/11 | 176,900 | 177,000 | 173,100 | 173,500 | 1,064 |
| 2013/03/08 | 174,000 | 178,000 | 172,800 | 173,000 | 1,176 |
| 2013/03/07 | 174,000 | 177,500 | 172,500 | 173,900 | 1,108 |
| 2013/03/06 | 174,000 | 174,000 | 170,500 | 173,000 | 784 |
| 2013/03/05 | 177,600 | 178,000 | 172,500 | 172,500 | 910 |
| 2013/03/04 | 168,200 | 176,200 | 168,100 | 176,200 | 1,584 |
| 2013/03/01 | 168,300 | 169,000 | 167,100 | 167,500 | 514 |
| 2013/02/28 | 170,000 | 170,900 | 168,100 | 168,200 | 730 |
| 2013/02/27 | 170,500 | 170,500 | 169,000 | 170,000 | 570 |
| 2013/02/26 | 171,500 | 173,000 | 170,100 | 170,900 | 630 |
| 2013/02/25 | 173,100 | 173,700 | 171,500 | 173,500 | 922 |
| 2013/02/22 | 176,900 | 177,800 | 172,300 | 172,700 | 1,201 |
| 2013/02/21 | 170,500 | 174,700 | 170,400 | 174,400 | 743 |
| 2013/02/20 | 172,000 | 174,800 | 170,300 | 171,000 | 625 |
| 2013/02/19 | 170,100 | 174,500 | 169,400 | 173,200 | 1,155 |
| 2013/02/18 | 163,200 | 170,800 | 161,100 | 167,800 | 1,044 |
| 2013/02/15 | 168,000 | 168,500 | 161,300 | 165,600 | 872 |
| 2013/02/14 | 168,300 | 172,000 | 168,000 | 168,700 | 940 |
| 2013/02/13 | 176,500 | 176,500 | 168,300 | 170,200 | 1,060 |
| 2013/02/12 | 183,800 | 184,800 | 176,000 | 176,600 | 1,916 |
| 2013/02/08 | 187,800 | 189,100 | 183,300 | 185,600 | 1,525 |
| 2013/02/07 | 194,500 | 195,700 | 187,600 | 189,000 | 3,482 |
| 2013/02/06 | 180,000 | 187,400 | 180,000 | 187,100 | 2,834 |
| 2013/02/05 | 178,600 | 181,500 | 178,600 | 180,800 | 1,386 |
| 2013/02/04 | 180,000 | 180,200 | 176,400 | 178,600 | 2,135 |
| 2013/02/01 | 179,900 | 180,000 | 178,100 | 178,900 | 1,352 |
| 2013/01/31 | 181,000 | 181,100 | 178,200 | 179,000 | 1,266 |
| 2013/01/30 | 179,100 | 182,000 | 178,000 | 180,200 | 1,629 |
| 2013/01/29 | 181,300 | 182,000 | 178,100 | 179,000 | 1,476 |
| 2013/01/28 | 182,100 | 185,500 | 181,200 | 182,900 | 1,456 |
| 2013/01/25 | 188,000 | 188,300 | 181,000 | 182,100 | 1,991 |
| 2013/01/24 | 181,100 | 186,700 | 181,100 | 184,900 | 878 |
| 2013/01/23 | 187,100 | 190,000 | 180,100 | 180,400 | 1,528 |
| 2013/01/22 | 192,000 | 192,900 | 187,000 | 187,800 | 1,228 |
| 2013/01/21 | 190,000 | 191,700 | 188,000 | 191,500 | 1,134 |
| 2013/01/18 | 193,000 | 194,500 | 189,700 | 191,500 | 1,349 |
| 2013/01/17 | 195,000 | 197,000 | 190,400 | 191,800 | 1,154 |
| 2013/01/16 | 204,000 | 204,500 | 194,100 | 194,400 | 2,165 |
| 2013/01/15 | 205,900 | 211,000 | 202,800 | 204,400 | 2,656 |
| 2013/01/11 | 204,500 | 212,800 | 202,800 | 205,700 | 1,970 |
| 2013/01/10 | 207,700 | 207,700 | 202,100 | 204,700 | 914 |
| 2013/01/09 | 208,700 | 208,800 | 203,000 | 205,300 | 1,083 |
| 2013/01/08 | 213,100 | 218,000 | 206,000 | 208,400 | 3,259 |
| 2013/01/07 | 197,000 | 213,000 | 196,000 | 207,000 | 4,266 |
| 2013/01/04 | 196,200 | 196,500 | 191,300 | 194,900 | 1,437 |