Mipox(5381)の株価時系列情報
Mipox(5381)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 |
---|---|---|---|---|---|
2007/12/28 | 262 | 263 | 257 | 257 | 7,800 |
2007/12/27 | 253 | 259 | 253 | 257 | 2,300 |
2007/12/26 | 246 | 255 | 246 | 251 | 9,500 |
2007/12/25 | 250 | 251 | 235 | 245 | 20,500 |
2007/12/21 | 257 | 262 | 231 | 249 | 22,400 |
2007/12/20 | 269 | 273 | 264 | 272 | 27,400 |
2007/12/19 | 269 | 275 | 269 | 273 | 37,800 |
2007/12/18 | 269 | 273 | 269 | 269 | 26,900 |
2007/12/17 | 271 | 279 | 269 | 275 | 13,100 |
2007/12/14 | 274 | 276 | 269 | 272 | 22,400 |
2007/12/13 | 275 | 279 | 270 | 272 | 12,900 |
2007/12/12 | 268 | 280 | 268 | 276 | 24,900 |
2007/12/11 | 271 | 276 | 268 | 271 | 10,600 |
2007/12/10 | 275 | 276 | 268 | 268 | 14,600 |
2007/12/07 | 272 | 275 | 267 | 270 | 11,000 |
2007/12/06 | 262 | 280 | 262 | 267 | 19,800 |
2007/12/05 | 285 | 288 | 261 | 261 | 28,400 |
2007/12/04 | 290 | 290 | 287 | 288 | 8,900 |
2007/12/03 | 288 | 295 | 285 | 288 | 26,900 |
2007/11/30 | 279 | 289 | 279 | 285 | 21,500 |
2007/11/29 | 293 | 293 | 280 | 280 | 30,900 |
2007/11/28 | 278 | 288 | 278 | 288 | 15,900 |
2007/11/27 | 267 | 274 | 262 | 269 | 26,400 |
2007/11/26 | 280 | 281 | 275 | 277 | 21,700 |
2007/11/22 | 278 | 283 | 275 | 275 | 12,200 |
2007/11/21 | 283 | 283 | 278 | 278 | 20,200 |
2007/11/20 | 289 | 290 | 280 | 283 | 10,300 |
2007/11/19 | 302 | 305 | 290 | 293 | 25,900 |
2007/11/16 | 310 | 310 | 303 | 305 | 13,200 |
2007/11/15 | 311 | 315 | 308 | 309 | 4,500 |
2007/11/14 | 320 | 320 | 310 | 310 | 7,700 |
2007/11/13 | 320 | 320 | 309 | 310 | 7,600 |
2007/11/12 | 330 | 331 | 308 | 310 | 28,900 |
2007/11/09 | 341 | 341 | 323 | 324 | 13,700 |
2007/11/08 | 350 | 351 | 334 | 347 | 21,400 |
2007/11/07 | 380 | 383 | 366 | 367 | 11,200 |
2007/11/06 | 387 | 390 | 382 | 383 | 9,700 |
2007/11/05 | 390 | 390 | 387 | 387 | 2,500 |
2007/11/02 | 388 | 390 | 386 | 390 | 4,200 |
2007/11/01 | 396 | 397 | 390 | 390 | 8,500 |
2007/10/31 | 397 | 403 | 397 | 397 | 1,600 |
2007/10/30 | 400 | 405 | 400 | 400 | 2,100 |
2007/10/29 | 397 | 399 | 392 | 392 | 5,200 |
2007/10/26 | 401 | 401 | 388 | 390 | 3,900 |
2007/10/25 | 395 | 395 | 394 | 394 | 1,100 |
2007/10/24 | 389 | 395 | 389 | 394 | 2,400 |
2007/10/23 | 395 | 399 | 385 | 394 | 6,100 |
2007/10/22 | 386 | 400 | 385 | 397 | 14,800 |
2007/10/19 | 411 | 411 | 404 | 405 | 4,200 |
2007/10/18 | 399 | 423 | 399 | 415 | 18,700 |
2007/10/17 | 399 | 400 | 398 | 399 | 8,300 |
2007/10/16 | 400 | 401 | 398 | 398 | 8,300 |
2007/10/15 | 406 | 406 | 400 | 400 | 26,500 |
2007/10/12 | 413 | 413 | 403 | 403 | 17,200 |
2007/10/11 | 411 | 414 | 411 | 413 | 2,000 |
2007/10/10 | 415 | 417 | 409 | 413 | 12,100 |
2007/10/09 | 420 | 420 | 411 | 415 | 10,100 |
2007/10/05 | 420 | 423 | 405 | 417 | 18,100 |
2007/10/04 | 429 | 429 | 420 | 420 | 5,500 |
2007/10/03 | 430 | 430 | 420 | 425 | 4,200 |
2007/10/02 | 429 | 440 | 428 | 428 | 5,000 |
2007/10/01 | 430 | 436 | 430 | 434 | 10,800 |
2007/09/28 | 442 | 442 | 430 | 433 | 6,900 |
2007/09/27 | 440 | 442 | 440 | 442 | 1,600 |
2007/09/26 | 430 | 433 | 430 | 433 | 700 |
2007/09/25 | 421 | 424 | 420 | 422 | 4,100 |
2007/09/21 | 410 | 423 | 406 | 410 | 4,700 |
2007/09/20 | 435 | 435 | 427 | 430 | 2,700 |
2007/09/19 | 439 | 440 | 432 | 435 | 10,600 |
2007/09/18 | 440 | 440 | 430 | 438 | 5,200 |
2007/09/14 | 457 | 470 | 452 | 455 | 8,500 |
2007/09/13 | 467 | 470 | 462 | 462 | 2,500 |
2007/09/12 | 475 | 480 | 462 | 472 | 3,000 |
2007/09/11 | 498 | 498 | 465 | 476 | 3,600 |
2007/09/10 | 470 | 481 | 470 | 478 | 2,200 |
2007/09/07 | 486 | 495 | 485 | 493 | 1,200 |
2007/09/06 | 470 | 480 | 470 | 480 | 5,500 |
2007/09/05 | 502 | 505 | 490 | 495 | 3,200 |
2007/09/04 | 518 | 520 | 510 | 514 | 5,500 |
2007/09/03 | 515 | 520 | 514 | 518 | 6,900 |
2007/08/31 | 515 | 515 | 510 | 515 | 8,600 |
2007/08/30 | 510 | 515 | 500 | 515 | 9,200 |
2007/08/29 | 491 | 495 | 491 | 495 | 900 |
2007/08/28 | 520 | 520 | 515 | 518 | 8,600 |
2007/08/27 | 511 | 520 | 508 | 519 | 8,900 |
2007/08/24 | 510 | 510 | 488 | 503 | 12,100 |
2007/08/23 | 466 | 520 | 466 | 510 | 15,400 |
2007/08/22 | 452 | 458 | 444 | 444 | 3,700 |
2007/08/21 | 465 | 465 | 455 | 455 | 7,600 |
2007/08/20 | 450 | 475 | 450 | 475 | 10,600 |
2007/08/17 | 471 | 473 | 460 | 460 | 23,200 |
2007/08/16 | 485 | 485 | 460 | 471 | 14,000 |
2007/08/15 | 490 | 496 | 483 | 496 | 8,800 |
2007/08/14 | 500 | 505 | 496 | 503 | 2,500 |
2007/08/13 | 488 | 488 | 485 | 485 | 700 |
2007/08/10 | 493 | 493 | 487 | 488 | 5,000 |
2007/08/09 | 499 | 510 | 488 | 488 | 6,900 |
2007/08/08 | 510 | 510 | 487 | 498 | 10,000 |
2007/08/07 | 510 | 510 | 498 | 505 | 8,100 |
2007/08/06 | 490 | 518 | 484 | 510 | 14,900 |
2007/08/03 | 532 | 537 | 530 | 530 | 17,500 |
2007/08/02 | 550 | 565 | 540 | 545 | 6,700 |
2007/08/01 | 570 | 570 | 549 | 550 | 11,100 |
2007/07/31 | 570 | 575 | 564 | 570 | 9,900 |
2007/07/30 | 597 | 597 | 552 | 564 | 21,600 |
2007/07/27 | 571 | 580 | 550 | 557 | 35,200 |
2007/07/26 | 650 | 650 | 593 | 603 | 48,000 |
2007/07/25 | 680 | 727 | 646 | 660 | 272,300 |
2007/07/24 | 560 | 631 | 552 | 631 | 130,400 |
2007/07/23 | 496 | 541 | 496 | 531 | 22,200 |
2007/07/20 | 507 | 507 | 494 | 496 | 1,700 |
2007/07/19 | 490 | 507 | 490 | 507 | 3,000 |
2007/07/18 | 499 | 500 | 488 | 488 | 1,900 |
2007/07/17 | 499 | 500 | 486 | 489 | 4,300 |
2007/07/13 | 510 | 510 | 499 | 505 | 3,300 |
2007/07/12 | 532 | 532 | 500 | 500 | 5,100 |
2007/07/11 | 521 | 535 | 521 | 532 | 1,100 |
2007/07/10 | 536 | 542 | 530 | 535 | 3,800 |
2007/07/09 | 544 | 545 | 539 | 542 | 4,800 |
2007/07/06 | 542 | 542 | 538 | 542 | 4,300 |
2007/07/05 | 541 | 543 | 541 | 542 | 1,900 |
2007/07/04 | 544 | 548 | 542 | 542 | 1,200 |
2007/07/03 | 549 | 555 | 545 | 548 | 5,000 |
2007/07/02 | 541 | 555 | 541 | 545 | 2,300 |
2007/06/29 | 535 | 557 | 535 | 549 | 7,500 |
2007/06/28 | 555 | 555 | 545 | 545 | 3,100 |
2007/06/27 | 531 | 547 | 531 | 545 | 3,000 |
2007/06/26 | 550 | 550 | 537 | 537 | 4,000 |
2007/06/25 | 555 | 565 | 545 | 550 | 11,800 |
2007/06/22 | 540 | 558 | 540 | 552 | 5,700 |
2007/06/21 | 541 | 564 | 533 | 550 | 7,400 |
2007/06/20 | 528 | 558 | 527 | 544 | 16,400 |
2007/06/19 | 488 | 543 | 488 | 522 | 17,200 |
2007/06/18 | 485 | 488 | 478 | 485 | 7,400 |
2007/06/15 | 485 | 494 | 485 | 488 | 5,600 |
2007/06/14 | 481 | 488 | 481 | 488 | 5,600 |
2007/06/13 | 487 | 487 | 480 | 484 | 4,600 |
2007/06/12 | 488 | 488 | 480 | 487 | 8,400 |
2007/06/11 | 487 | 495 | 487 | 488 | 9,500 |
2007/06/08 | 488 | 488 | 480 | 487 | 6,100 |
2007/06/07 | 483 | 488 | 482 | 488 | 6,700 |
2007/06/06 | 487 | 490 | 481 | 488 | 7,800 |
2007/06/05 | 487 | 488 | 487 | 488 | 7,100 |
2007/06/04 | 487 | 490 | 487 | 488 | 9,100 |
2007/06/01 | 488 | 488 | 480 | 487 | 4,400 |
2007/05/31 | 483 | 488 | 477 | 488 | 4,900 |
2007/05/30 | 482 | 488 | 471 | 472 | 5,100 |
2007/05/29 | 486 | 486 | 481 | 481 | 1,400 |
2007/05/28 | 500 | 500 | 486 | 490 | 7,700 |
2007/05/25 | 485 | 493 | 482 | 493 | 2,600 |
2007/05/24 | 479 | 496 | 477 | 496 | 6,700 |
2007/05/23 | 485 | 486 | 478 | 486 | 7,300 |
2007/05/22 | 505 | 506 | 495 | 495 | 7,000 |
2007/05/21 | 530 | 530 | 506 | 506 | 9,300 |
2007/05/18 | 532 | 540 | 530 | 531 | 11,900 |
2007/05/17 | 538 | 538 | 530 | 530 | 5,700 |
2007/05/16 | 527 | 531 | 527 | 531 | 4,600 |
2007/05/15 | 530 | 541 | 525 | 527 | 5,400 |
2007/05/14 | 523 | 546 | 511 | 546 | 13,000 |
2007/05/11 | 550 | 550 | 543 | 543 | 3,200 |
2007/05/10 | 546 | 550 | 545 | 548 | 9,200 |
2007/05/09 | 538 | 545 | 538 | 545 | 5,300 |
2007/05/08 | 533 | 541 | 533 | 539 | 6,000 |
2007/05/07 | 527 | 539 | 525 | 531 | 3,300 |
2007/05/02 | 525 | 534 | 524 | 524 | 3,300 |
2007/05/01 | 519 | 525 | 508 | 525 | 7,300 |
2007/04/27 | 508 | 510 | 508 | 509 | 1,900 |
2007/04/26 | 515 | 515 | 508 | 510 | 4,700 |
2007/04/25 | 509 | 510 | 509 | 509 | 900 |
2007/04/24 | 508 | 515 | 508 | 515 | 1,500 |
2007/04/23 | 524 | 524 | 515 | 515 | 8,100 |
2007/04/20 | 507 | 510 | 505 | 508 | 2,100 |
2007/04/19 | 511 | 511 | 505 | 505 | 3,600 |
2007/04/18 | 517 | 517 | 510 | 510 | 3,900 |
2007/04/17 | 536 | 536 | 516 | 524 | 4,100 |
2007/04/16 | 549 | 549 | 545 | 545 | 4,500 |
2007/04/13 | 547 | 547 | 540 | 540 | 5,300 |
2007/04/12 | 530 | 530 | 520 | 529 | 3,600 |
2007/04/11 | 518 | 528 | 510 | 528 | 5,800 |
2007/04/10 | 521 | 524 | 518 | 519 | 5,100 |
2007/04/09 | 541 | 545 | 504 | 517 | 23,600 |
2007/04/06 | 550 | 550 | 541 | 550 | 2,900 |
2007/04/05 | 550 | 553 | 550 | 551 | 3,600 |
2007/04/04 | 560 | 564 | 554 | 555 | 9,300 |
2007/04/03 | 568 | 570 | 564 | 564 | 4,800 |
2007/04/02 | 565 | 570 | 565 | 568 | 4,700 |
2007/03/30 | 560 | 573 | 560 | 569 | 5,600 |
2007/03/29 | 561 | 561 | 551 | 559 | 3,800 |
2007/03/28 | 573 | 576 | 561 | 561 | 4,400 |
2007/03/27 | 560 | 573 | 560 | 568 | 3,200 |
2007/03/26 | 575 | 578 | 563 | 563 | 13,000 |
2007/03/23 | 556 | 565 | 556 | 564 | 10,400 |
2007/03/22 | 553 | 560 | 548 | 549 | 14,600 |
2007/03/20 | 540 | 550 | 536 | 548 | 24,900 |
2007/03/19 | 573 | 573 | 546 | 550 | 31,000 |
2007/03/16 | 584 | 584 | 572 | 575 | 8,300 |
2007/03/15 | 580 | 589 | 578 | 581 | 21,200 |
2007/03/14 | 581 | 581 | 570 | 570 | 31,200 |
2007/03/13 | 598 | 599 | 591 | 595 | 23,000 |
2007/03/12 | 613 | 613 | 593 | 596 | 37,900 |
2007/03/09 | 617 | 625 | 605 | 606 | 31,500 |
2007/03/08 | 620 | 626 | 616 | 625 | 11,300 |
2007/03/07 | 628 | 632 | 620 | 620 | 62,700 |
2007/03/06 | 635 | 645 | 615 | 618 | 119,000 |
2007/03/05 | 665 | 665 | 665 | 665 | 17,900 |
2007/03/02 | 768 | 768 | 760 | 765 | 7,600 |
2007/03/01 | 772 | 784 | 762 | 767 | 23,400 |
2007/02/28 | 760 | 777 | 755 | 776 | 23,600 |
2007/02/27 | 793 | 794 | 788 | 790 | 6,700 |
2007/02/26 | 802 | 804 | 795 | 796 | 12,300 |
2007/02/23 | 800 | 804 | 791 | 801 | 12,500 |
2007/02/22 | 804 | 809 | 802 | 802 | 6,700 |
2007/02/21 | 810 | 810 | 806 | 808 | 9,200 |
2007/02/20 | 803 | 815 | 803 | 810 | 18,900 |
2007/02/19 | 801 | 804 | 799 | 803 | 12,800 |
2007/02/16 | 805 | 807 | 802 | 804 | 8,500 |
2007/02/15 | 808 | 808 | 802 | 805 | 9,700 |
2007/02/14 | 814 | 819 | 808 | 808 | 16,600 |
2007/02/13 | 808 | 808 | 805 | 806 | 9,100 |
2007/02/09 | 808 | 808 | 804 | 804 | 16,400 |
2007/02/08 | 811 | 811 | 808 | 808 | 12,900 |
2007/02/07 | 810 | 815 | 807 | 808 | 16,000 |
2007/02/06 | 824 | 824 | 811 | 812 | 22,200 |
2007/02/05 | 832 | 839 | 820 | 826 | 70,100 |
2007/02/02 | 790 | 814 | 790 | 811 | 32,300 |
2007/02/01 | 786 | 790 | 782 | 788 | 10,000 |
2007/01/31 | 790 | 790 | 782 | 782 | 18,700 |
2007/01/30 | 796 | 797 | 782 | 784 | 26,400 |
2007/01/29 | 800 | 800 | 795 | 799 | 15,200 |
2007/01/26 | 803 | 804 | 799 | 800 | 16,500 |
2007/01/25 | 804 | 809 | 804 | 804 | 8,000 |
2007/01/24 | 809 | 810 | 800 | 809 | 17,500 |
2007/01/23 | 798 | 808 | 798 | 805 | 26,500 |
2007/01/22 | 780 | 805 | 778 | 800 | 28,500 |
2007/01/19 | 765 | 778 | 765 | 771 | 22,000 |
2007/01/18 | 762 | 767 | 761 | 764 | 22,400 |
2007/01/17 | 760 | 764 | 757 | 760 | 44,900 |
2007/01/16 | 770 | 770 | 764 | 769 | 12,800 |
2007/01/15 | 774 | 775 | 769 | 772 | 10,100 |
2007/01/12 | 774 | 777 | 770 | 773 | 5,700 |
2007/01/11 | 773 | 773 | 769 | 772 | 10,400 |
2007/01/10 | 784 | 784 | 771 | 771 | 8,600 |
2007/01/09 | 763 | 775 | 762 | 774 | 12,900 |
2007/01/05 | 766 | 767 | 756 | 761 | 23,000 |
2007/01/04 | 755 | 764 | 755 | 764 | 8,900 |