2121 (株)MIXI の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	6,890	7,700	6,700	7,700	5,067,100	1,540
2013-12-27	6,790	7,170	6,370	6,700	3,036,500	1,340
2013-12-26	7,500	7,830	6,780	6,800	4,416,600	1,360
2013-12-25	6,430	7,220	6,400	7,050	8,977,900	1,410
2013-12-24	5,500	6,230	5,360	6,230	7,747,600	1,246
2013-12-20	4,970	5,580	4,970	5,230	4,165,600	1,046
2013-12-19	5,480	5,850	5,020	5,060	3,825,400	1,012
2013-12-18	5,010	5,950	4,900	5,420	12,041,700	1,084
2013-12-17	4,590	5,080	4,415	5,080	11,254,500	1,016
2013-12-16	4,960	5,520	4,130	4,380	15,874,900	876
2013-12-13	5,060	5,060	5,060	5,060	1,560,800	1,012
2013-12-12	6,060	6,060	6,060	6,060	17,300	1,212
2013-12-11	7,560	7,560	7,560	7,560	63,400	1,512
2013-12-10	9,060	9,060	9,060	9,060	196,200	1,812
2013-12-09	7,360	7,560	7,100	7,560	1,326,400	1,512
2013-12-06	5,460	6,560	5,280	6,560	8,142,400	1,312
2013-12-05	5,560	5,560	5,270	5,560	1,433,900	1,112
2013-12-04	4,350	4,855	4,265	4,855	6,001,000	971
2013-12-03	4,010	4,775	3,715	4,155	10,734,600	831
2013-12-02	4,075	4,075	3,850	4,075	1,211,400	815
2013-11-29	3,375	3,375	3,375	3,375	70,000	675
2013-11-28	2,624	2,874	2,580	2,874	1,992,200	574.80
2013-11-27	2,031	2,374	2,030	2,374	2,396,600	474.80
2013-11-26	2,007	2,098	1,920	1,974	1,150,800	394.80
2013-11-25	1,682	2,107	1,681	2,107	1,593,900	421.40
2013-11-22	1,850	1,880	1,660	1,707	1,456,300	341.40
2013-11-21	1,351	1,640	1,350	1,640	1,160,000	328
2013-11-20	1,215	1,439	1,206	1,340	439,700	268
2013-11-19	1,270	1,270	1,150	1,190	168,500	238
2013-11-18	1,237	1,276	1,237	1,274	120,600	254.80
2013-11-15	1,172	1,227	1,172	1,225	114,900	245
2013-11-14	1,149	1,196	1,140	1,168	116,200	233.60
2013-11-13	1,103	1,135	1,100	1,130	79,700	226
2013-11-12	1,087	1,120	1,087	1,094	88,200	218.80
2013-11-11	1,105	1,135	1,080	1,087	93,900	217.40
2013-11-08	1,110	1,140	1,100	1,125	94,900	225
2013-11-07	1,178	1,189	1,145	1,151	46,700	230.20
2013-11-06	1,140	1,177	1,140	1,177	42,000	235.40
2013-11-05	1,153	1,160	1,145	1,146	53,600	229.20
2013-11-01	1,160	1,179	1,150	1,158	35,000	231.60
2013-10-31	1,159	1,193	1,150	1,155	125,900	231
2013-10-30	1,205	1,210	1,185	1,189	57,600	237.80
2013-10-29	1,240	1,240	1,208	1,218	25,000	243.60
2013-10-28	1,204	1,250	1,202	1,220	68,400	244
2013-10-25	1,273	1,274	1,215	1,220	73,200	244
2013-10-24	1,283	1,295	1,263	1,268	36,200	253.60
2013-10-23	1,318	1,340	1,249	1,283	90,400	256.60
2013-10-22	1,308	1,360	1,286	1,316	116,200	263.20
2013-10-21	1,254	1,292	1,254	1,278	51,300	255.60
2013-10-18	1,271	1,290	1,255	1,256	44,000	251.20
2013-10-17	1,273	1,310	1,262	1,270	53,900	254
2013-10-16	1,286	1,330	1,265	1,268	82,000	253.60
2013-10-15	1,350	1,360	1,280	1,294	121,100	258.80
2013-10-11	1,245	1,375	1,244	1,300	288,300	260
2013-10-10	1,190	1,229	1,190	1,197	95,200	239.40
2013-10-09	1,152	1,186	1,095	1,173	109,100	234.60
2013-10-08	1,110	1,130	1,064	1,122	46,500	224.40
2013-10-07	1,182	1,194	1,100	1,110	115,000	222
2013-10-04	1,229	1,229	1,185	1,195	86,000	239
2013-10-03	1,230	1,295	1,212	1,240	183,300	248
2013-10-02	1,098	1,230	1,082	1,229	712,900	245.80
2013-10-01	1,210	1,265	1,210	1,248	112,400	249.60
2013-09-30	1,200	1,209	1,199	1,200	44,500	240
2013-09-27	1,210	1,225	1,199	1,210	74,900	242
2013-09-26	1,192	1,208	1,185	1,196	41,100	239.20
2013-09-25	1,216	1,226	1,191	1,192	53,900	238.40
2013-09-24	1,205	1,230	1,203	1,215	46,500	243
2013-09-20	1,241	1,241	1,190	1,216	98,900	243.20
2013-09-19	1,260	1,278	1,241	1,243	78,600	248.60
2013-09-18	1,224	1,268	1,224	1,245	80,300	249
2013-09-17	1,220	1,249	1,216	1,224	100,500	244.80
2013-09-13	1,195	1,201	1,184	1,200	40,900	240
2013-09-12	1,183	1,195	1,182	1,184	22,100	236.80
2013-09-11	1,183	1,199	1,181	1,188	30,100	237.60
2013-09-10	1,190	1,197	1,181	1,192	24,400	238.40
2013-09-09	1,198	1,207	1,184	1,190	28,600	238
2013-09-06	1,200	1,200	1,186	1,187	25,800	237.40
2013-09-05	1,219	1,220	1,198	1,201	28,300	240.20
2013-09-04	1,214	1,217	1,191	1,214	23,200	242.80
2013-09-03	1,175	1,224	1,175	1,211	43,100	242.20
2013-09-02	1,174	1,251	1,174	1,188	122,400	237.60
2013-08-30	1,155	1,173	1,144	1,173	39,100	234.60
2013-08-29	1,171	1,176	1,151	1,151	39,800	230.20
2013-08-28	1,171	1,178	1,164	1,171	42,400	234.20
2013-08-27	1,210	1,210	1,190	1,190	29,700	238
2013-08-26	1,200	1,205	1,191	1,200	21,600	240
2013-08-23	1,220	1,225	1,195	1,210	47,700	242
2013-08-22	1,203	1,220	1,189	1,220	56,000	244
2013-08-21	1,245	1,249	1,205	1,210	97,100	242
2013-08-20	1,270	1,274	1,252	1,253	35,200	250.60
2013-08-19	1,250	1,298	1,250	1,271	31,600	254.20
2013-08-16	1,260	1,270	1,250	1,254	45,200	250.80
2013-08-15	1,280	1,299	1,260	1,270	39,600	254
2013-08-14	1,275	1,300	1,275	1,290	45,200	258
2013-08-13	1,250	1,299	1,231	1,299	126,700	259.80
2013-08-12	1,212	1,304	1,190	1,275	794,500	255
2013-08-09	1,424	1,498	1,423	1,451	129,500	290.20
2013-08-08	1,488	1,546	1,401	1,424	344,600	284.80
2013-08-07	1,491	1,648	1,480	1,528	353,800	305.60
2013-08-06	1,540	1,558	1,479	1,529	293,200	305.80
2013-08-05	1,600	1,616	1,515	1,568	568,100	313.60
2013-08-02	1,750	1,998	1,643	1,701	2,796,300	340.20
2013-08-01	1,643	1,643	1,643	1,643	169,200	328.60
2013-07-31	1,366	1,366	1,340	1,343	32,100	268.60
2013-07-30	1,324	1,369	1,324	1,352	29,000	270.40
2013-07-29	1,360	1,379	1,336	1,337	44,100	267.40
2013-07-26	1,393	1,393	1,361	1,361	25,000	272.20
2013-07-25	1,387	1,409	1,364	1,380	31,200	276
2013-07-24	1,336	1,410	1,326	1,401	130,800	280.20
2013-07-23	1,364	1,384	1,343	1,350	66,600	270
2013-07-22	1,390	1,390	1,358	1,364	58,000	272.80
2013-07-19	1,430	1,430	1,390	1,400	106,800	280
2013-07-18	1,414	1,451	1,412	1,447	78,700	289.40
2013-07-17	1,403	1,432	1,401	1,414	69,200	282.80
2013-07-16	1,396	1,425	1,396	1,403	55,200	280.60
2013-07-12	1,400	1,429	1,392	1,409	48,900	281.80
2013-07-11	1,380	1,415	1,372	1,386	27,600	277.20
2013-07-10	1,432	1,433	1,375	1,380	66,600	276
2013-07-09	1,460	1,491	1,415	1,436	116,200	287.20
2013-07-08	1,402	1,449	1,400	1,410	72,600	282
2013-07-05	1,340	1,418	1,340	1,395	96,500	279
2013-07-04	1,349	1,354	1,327	1,345	61,200	269
2013-07-03	1,349	1,359	1,341	1,357	26,200	271.40
2013-07-02	1,370	1,375	1,330	1,345	115,300	269
2013-07-01	1,349	1,380	1,349	1,361	65,500	272.20
2013-06-28	1,251	1,335	1,251	1,324	142,300	264.80
2013-06-27	1,247	1,299	1,230	1,266	149,900	253.20
2013-06-26	1,365	1,387	1,272	1,277	105,800	255.40
2013-06-25	1,403	1,420	1,387	1,395	51,500	279
2013-06-24	1,412	1,430	1,405	1,405	23,800	281
2013-06-21	1,414	1,435	1,381	1,435	81,300	287
2013-06-20	1,467	1,467	1,423	1,429	22,500	285.80
2013-06-19	1,463	1,484	1,433	1,449	43,800	289.80
2013-06-18	1,478	1,486	1,450	1,456	31,300	291.20
2013-06-17	1,444	1,530	1,444	1,487	52,800	297.40
2013-06-14	1,460	1,470	1,437	1,444	35,600	288.80
2013-06-13	1,488	1,488	1,422	1,430	109,000	286
2013-06-12	1,470	1,491	1,470	1,482	62,200	296.40
2013-06-11	1,466	1,524	1,466	1,510	57,400	302
2013-06-10	1,460	1,500	1,460	1,475	89,200	295
2013-06-07	1,430	1,448	1,400	1,430	220,300	286
2013-06-06	1,479	1,498	1,405	1,435	164,500	287
2013-06-05	1,522	1,573	1,500	1,505	95,600	301
2013-06-04	1,500	1,530	1,481	1,507	99,300	301.40
2013-06-03	1,485	1,540	1,479	1,500	104,200	300
2013-05-31	1,487	1,517	1,483	1,500	114,000	300
2013-05-30	1,540	1,580	1,473	1,485	220,900	297
2013-05-29	1,576	1,576	1,537	1,549	112,500	309.80
2013-05-28	1,562	1,592	1,542	1,548	169,900	309.60
2013-05-27	1,580	1,610	1,561	1,602	74,500	320.40
2013-05-24	1,630	1,648	1,550	1,613	158,900	322.60
2013-05-23	1,729	1,752	1,592	1,592	200,300	318.40
2013-05-22	1,740	1,758	1,690	1,729	132,200	345.80
2013-05-21	1,811	1,820	1,741	1,758	166,300	351.60
2013-05-20	1,735	1,810	1,711	1,810	386,000	362
2013-05-17	1,650	1,699	1,637	1,663	224,000	332.60
2013-05-16	1,638	1,720	1,609	1,676	607,500	335.20
2013-05-15	1,900	1,921	1,767	1,798	396,600	359.60
2013-05-14	1,800	1,873	1,800	1,872	284,500	374.40
2013-05-13	1,854	1,854	1,765	1,788	195,300	357.60
2013-05-10	1,859	1,865	1,780	1,814	226,800	362.80
2013-05-09	1,932	1,932	1,800	1,819	457,800	363.80
2013-05-08	1,789	1,919	1,750	1,812	968,100	362.40
2013-05-07	1,669	1,730	1,661	1,716	234,000	343.20
2013-05-02	1,661	1,670	1,640	1,645	66,100	329
2013-05-01	1,658	1,699	1,657	1,675	104,200	335
2013-04-30	1,638	1,670	1,631	1,652	68,400	330.40
2013-04-26	1,657	1,664	1,635	1,640	112,500	328
2013-04-25	1,710	1,710	1,651	1,658	138,300	331.60
2013-04-24	1,659	1,673	1,650	1,672	79,200	334.40
2013-04-23	1,670	1,680	1,646	1,654	107,800	330.80
2013-04-22	1,680	1,710	1,670	1,686	138,400	337.20
2013-04-19	1,720	1,720	1,630	1,650	169,300	330
2013-04-18	1,531	1,750	1,525	1,696	554,000	339.20
2013-04-17	1,500	1,533	1,496	1,531	92,200	306.20
2013-04-16	1,511	1,516	1,490	1,504	97,100	300.80
2013-04-15	1,549	1,560	1,530	1,534	97,500	306.80
2013-04-12	1,514	1,528	1,505	1,528	63,400	305.60
2013-04-11	1,523	1,528	1,501	1,505	92,400	301
2013-04-10	1,466	1,510	1,466	1,510	95,700	302
2013-04-09	1,486	1,496	1,461	1,472	112,000	294.40
2013-04-08	1,460	1,500	1,460	1,468	98,600	293.60
2013-04-05	1,495	1,508	1,455	1,455	85,000	291
2013-04-04	1,478	1,491	1,461	1,476	42,100	295.20
2013-04-03	1,492	1,513	1,460	1,500	79,000	300
2013-04-02	1,510	1,518	1,450	1,486	125,200	297.20
2013-04-01	1,619	1,625	1,510	1,536	140,100	307.20
2013-03-29	1,661	1,663	1,615	1,629	69,200	325.80
2013-03-28	1,693	1,709	1,646	1,652	62,400	330.40
2013-03-27	1,623	1,696	1,623	1,655	45,400	331
2013-03-26	169,800	170,900	167,800	168,100	507	336.20
2013-03-25	170,100	170,900	166,900	170,000	653	340
2013-03-22	170,000	172,400	169,600	170,100	856	340.20
2013-03-21	171,000	171,200	170,100	170,300	825	340.60
2013-03-19	171,200	173,900	170,500	171,200	614	342.40
2013-03-18	170,500	171,300	170,200	170,800	607	341.60
2013-03-15	174,500	174,500	171,000	171,600	500	343.20
2013-03-14	174,200	174,200	170,500	173,500	699	347
2013-03-13	172,700	175,400	171,500	173,000	558	346
2013-03-12	173,700	175,100	170,700	171,100	850	342.20
2013-03-11	176,900	177,000	173,100	173,500	1,064	347
2013-03-08	174,000	178,000	172,800	173,000	1,176	346
2013-03-07	174,000	177,500	172,500	173,900	1,108	347.80
2013-03-06	174,000	174,000	170,500	173,000	784	346
2013-03-05	177,600	178,000	172,500	172,500	910	345
2013-03-04	168,200	176,200	168,100	176,200	1,584	352.40
2013-03-01	168,300	169,000	167,100	167,500	514	335
2013-02-28	170,000	170,900	168,100	168,200	730	336.40
2013-02-27	170,500	170,500	169,000	170,000	570	340
2013-02-26	171,500	173,000	170,100	170,900	630	341.80
2013-02-25	173,100	173,700	171,500	173,500	922	347
2013-02-22	176,900	177,800	172,300	172,700	1,201	345.40
2013-02-21	170,500	174,700	170,400	174,400	743	348.80
2013-02-20	172,000	174,800	170,300	171,000	625	342
2013-02-19	170,100	174,500	169,400	173,200	1,155	346.40
2013-02-18	163,200	170,800	161,100	167,800	1,044	335.60
2013-02-15	168,000	168,500	161,300	165,600	872	331.20
2013-02-14	168,300	172,000	168,000	168,700	940	337.40
2013-02-13	176,500	176,500	168,300	170,200	1,060	340.40
2013-02-12	183,800	184,800	176,000	176,600	1,916	353.20
2013-02-08	187,800	189,100	183,300	185,600	1,525	371.20
2013-02-07	194,500	195,700	187,600	189,000	3,482	378
2013-02-06	180,000	187,400	180,000	187,100	2,834	374.20
2013-02-05	178,600	181,500	178,600	180,800	1,386	361.60
2013-02-04	180,000	180,200	176,400	178,600	2,135	357.20
2013-02-01	179,900	180,000	178,100	178,900	1,352	357.80
2013-01-31	181,000	181,100	178,200	179,000	1,266	358
2013-01-30	179,100	182,000	178,000	180,200	1,629	360.40
2013-01-29	181,300	182,000	178,100	179,000	1,476	358
2013-01-28	182,100	185,500	181,200	182,900	1,456	365.80
2013-01-25	188,000	188,300	181,000	182,100	1,991	364.20
2013-01-24	181,100	186,700	181,100	184,900	878	369.80
2013-01-23	187,100	190,000	180,100	180,400	1,528	360.80
2013-01-22	192,000	192,900	187,000	187,800	1,228	375.60
2013-01-21	190,000	191,700	188,000	191,500	1,134	383
2013-01-18	193,000	194,500	189,700	191,500	1,349	383
2013-01-17	195,000	197,000	190,400	191,800	1,154	383.60
2013-01-16	204,000	204,500	194,100	194,400	2,165	388.80
2013-01-15	205,900	211,000	202,800	204,400	2,656	408.80
2013-01-11	204,500	212,800	202,800	205,700	1,970	411.40
2013-01-10	207,700	207,700	202,100	204,700	914	409.40
2013-01-09	208,700	208,800	203,000	205,300	1,083	410.60
2013-01-08	213,100	218,000	206,000	208,400	3,259	416.80
2013-01-07	197,000	213,000	196,000	207,000	4,266	414
2013-01-04	196,200	196,500	191,300	194,900	1,437	389.80

分割・併合履歴： [2014-06-26]1株→5株 [2013-03-27]1株→100株 [2007-06-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31