2121 (株)MIXI の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,102	2,105	2,070	2,070	232,800	2,070
2019-12-27	2,143	2,149	2,100	2,100	270,100	2,100
2019-12-26	2,097	2,142	2,097	2,142	465,900	2,142
2019-12-25	2,076	2,096	2,075	2,092	263,100	2,092
2019-12-24	2,041	2,078	2,041	2,077	245,400	2,077
2019-12-23	2,063	2,067	2,043	2,046	244,400	2,046
2019-12-20	2,068	2,073	2,053	2,057	193,000	2,057
2019-12-19	2,051	2,065	2,042	2,059	186,500	2,059
2019-12-18	2,075	2,077	2,055	2,059	205,600	2,059
2019-12-17	2,084	2,090	2,069	2,079	144,800	2,079
2019-12-16	2,081	2,090	2,075	2,079	192,500	2,079
2019-12-13	2,105	2,111	2,083	2,084	307,200	2,084
2019-12-12	2,096	2,107	2,081	2,086	172,000	2,086
2019-12-11	2,097	2,106	2,074	2,083	215,200	2,083
2019-12-10	2,095	2,111	2,075	2,098	210,200	2,098
2019-12-09	2,109	2,123	2,104	2,114	218,700	2,114
2019-12-06	2,121	2,134	2,094	2,099	226,500	2,099
2019-12-05	2,097	2,105	2,069	2,102	369,000	2,102
2019-12-04	2,043	2,084	2,042	2,079	493,900	2,079
2019-12-03	2,050	2,055	2,037	2,045	473,600	2,045
2019-12-02	2,071	2,076	2,058	2,060	474,700	2,060
2019-11-29	2,109	2,118	2,083	2,092	259,600	2,092
2019-11-28	2,100	2,108	2,092	2,101	343,000	2,101
2019-11-27	2,128	2,132	2,102	2,108	398,700	2,108
2019-11-26	2,160	2,188	2,144	2,159	448,600	2,159
2019-11-25	2,158	2,161	2,126	2,129	246,800	2,129
2019-11-22	2,115	2,155	2,110	2,137	348,500	2,137
2019-11-21	2,110	2,120	2,074	2,100	427,500	2,100
2019-11-20	2,100	2,109	2,094	2,105	261,800	2,105
2019-11-19	2,122	2,133	2,107	2,109	268,500	2,109
2019-11-18	2,105	2,147	2,096	2,132	315,000	2,132
2019-11-15	2,099	2,106	2,079	2,097	355,300	2,097
2019-11-14	2,105	2,118	2,089	2,101	300,600	2,101
2019-11-13	2,077	2,113	2,057	2,106	344,000	2,106
2019-11-12	2,146	2,165	2,078	2,078	882,500	2,078
2019-11-11	2,167	2,250	2,151	2,163	885,500	2,163
2019-11-08	2,100	2,130	2,085	2,099	437,200	2,099
2019-11-07	2,097	2,118	2,097	2,102	252,500	2,102
2019-11-06	2,130	2,131	2,095	2,097	239,200	2,097
2019-11-05	2,109	2,134	2,101	2,112	232,700	2,112
2019-11-01	2,105	2,115	2,074	2,109	262,500	2,109
2019-10-31	2,123	2,132	2,095	2,097	220,200	2,097
2019-10-30	2,131	2,142	2,095	2,109	294,200	2,109
2019-10-29	2,120	2,148	2,120	2,131	221,600	2,131
2019-10-28	2,124	2,130	2,108	2,119	206,500	2,119
2019-10-25	2,123	2,125	2,092	2,111	257,400	2,111
2019-10-24	2,107	2,126	2,100	2,118	282,900	2,118
2019-10-23	2,114	2,125	2,086	2,099	255,700	2,099
2019-10-21	2,105	2,119	2,100	2,109	232,200	2,109
2019-10-18	2,106	2,144	2,102	2,107	443,300	2,107
2019-10-17	2,072	2,115	2,061	2,106	504,300	2,106
2019-10-16	2,130	2,139	2,070	2,083	441,900	2,083
2019-10-15	2,148	2,165	2,115	2,125	523,900	2,125
2019-10-11	2,126	2,135	2,105	2,126	318,600	2,126
2019-10-10	2,076	2,127	2,068	2,119	567,600	2,119
2019-10-09	2,080	2,084	2,054	2,075	414,100	2,075
2019-10-08	2,046	2,090	2,045	2,075	533,200	2,075
2019-10-07	2,048	2,068	2,026	2,046	638,300	2,046
2019-10-04	2,042	2,068	2,023	2,038	652,600	2,038
2019-10-03	2,062	2,078	2,045	2,055	767,300	2,055
2019-10-02	2,208	2,208	2,107	2,111	1,004,700	2,111
2019-10-01	2,254	2,286	2,212	2,237	460,200	2,237
2019-09-30	2,250	2,291	2,219	2,273	358,000	2,273
2019-09-27	2,283	2,308	2,231	2,276	675,200	2,276
2019-09-26	2,358	2,395	2,348	2,361	321,500	2,361
2019-09-25	2,340	2,367	2,320	2,357	276,700	2,357
2019-09-24	2,311	2,338	2,281	2,330	445,200	2,330
2019-09-20	2,408	2,409	2,325	2,325	419,300	2,325
2019-09-19	2,365	2,452	2,357	2,385	668,300	2,385
2019-09-18	2,286	2,350	2,278	2,343	400,200	2,343
2019-09-17	2,297	2,308	2,279	2,288	299,500	2,288
2019-09-13	2,328	2,328	2,282	2,300	365,100	2,300
2019-09-12	2,319	2,364	2,296	2,311	522,200	2,311
2019-09-11	2,266	2,321	2,264	2,298	687,500	2,298
2019-09-10	2,287	2,295	2,259	2,264	326,200	2,264
2019-09-09	2,252	2,290	2,242	2,287	428,600	2,287
2019-09-06	2,286	2,307	2,267	2,274	324,300	2,274
2019-09-05	2,270	2,293	2,259	2,276	318,000	2,276
2019-09-04	2,279	2,288	2,263	2,274	354,300	2,274
2019-09-03	2,249	2,297	2,226	2,294	285,300	2,294
2019-09-02	2,219	2,262	2,204	2,251	441,600	2,251
2019-08-30	2,237	2,245	2,214	2,226	661,000	2,226
2019-08-29	2,295	2,295	2,234	2,243	367,300	2,243
2019-08-28	2,259	2,275	2,226	2,272	402,100	2,272
2019-08-27	2,264	2,269	2,254	2,259	452,700	2,259
2019-08-26	2,238	2,276	2,224	2,264	386,700	2,264
2019-08-23	2,281	2,293	2,252	2,268	407,600	2,268
2019-08-22	2,350	2,350	2,260	2,274	460,500	2,274
2019-08-21	2,307	2,365	2,274	2,332	818,000	2,332
2019-08-20	2,294	2,297	2,245	2,258	351,700	2,258
2019-08-19	2,259	2,304	2,246	2,281	573,900	2,281
2019-08-16	2,255	2,308	2,218	2,228	719,800	2,228
2019-08-15	2,231	2,319	2,231	2,250	840,600	2,250
2019-08-14	2,171	2,285	2,148	2,280	1,007,800	2,280
2019-08-13	2,064	2,198	2,062	2,161	1,262,000	2,161
2019-08-09	2,061	2,132	2,056	2,114	1,150,700	2,114
2019-08-08	2,075	2,079	2,024	2,030	787,900	2,030
2019-08-07	2,044	2,089	2,032	2,081	523,100	2,081
2019-08-06	2,021	2,064	2,003	2,059	519,900	2,059
2019-08-05	2,085	2,090	2,037	2,065	471,300	2,065
2019-08-02	2,077	2,097	2,060	2,078	390,100	2,078
2019-08-01	2,057	2,095	2,048	2,091	342,100	2,091
2019-07-31	2,040	2,068	2,029	2,066	511,500	2,066
2019-07-30	2,045	2,076	2,042	2,049	280,700	2,049
2019-07-29	2,069	2,078	2,046	2,050	324,100	2,050
2019-07-26	2,100	2,109	2,070	2,075	187,600	2,075
2019-07-25	2,066	2,103	2,063	2,099	236,200	2,099
2019-07-24	2,080	2,086	2,057	2,081	374,700	2,081
2019-07-23	2,095	2,107	2,075	2,098	204,100	2,098
2019-07-22	2,106	2,117	2,086	2,090	216,000	2,090
2019-07-19	2,096	2,120	2,087	2,106	250,400	2,106
2019-07-18	2,136	2,138	2,099	2,102	342,100	2,102
2019-07-17	2,100	2,148	2,089	2,139	371,300	2,139
2019-07-16	2,152	2,155	2,116	2,121	364,500	2,121
2019-07-12	2,193	2,207	2,154	2,155	326,800	2,155
2019-07-11	2,178	2,205	2,161	2,192	285,100	2,192
2019-07-10	2,188	2,192	2,175	2,186	325,300	2,186
2019-07-09	2,187	2,217	2,160	2,207	374,200	2,207
2019-07-08	2,199	2,220	2,172	2,172	262,800	2,172
2019-07-05	2,225	2,226	2,196	2,213	219,800	2,213
2019-07-04	2,234	2,238	2,210	2,210	247,500	2,210
2019-07-03	2,197	2,238	2,197	2,216	256,500	2,216
2019-07-02	2,189	2,217	2,183	2,209	181,700	2,209
2019-07-01	2,194	2,209	2,172	2,209	230,600	2,209
2019-06-28	2,157	2,175	2,141	2,161	210,200	2,161
2019-06-27	2,102	2,147	2,102	2,147	305,100	2,147
2019-06-26	2,101	2,110	2,078	2,092	305,500	2,092
2019-06-25	2,123	2,156	2,111	2,112	201,000	2,112
2019-06-24	2,114	2,134	2,114	2,133	271,500	2,133
2019-06-21	2,179	2,192	2,130	2,148	386,700	2,148
2019-06-20	2,172	2,199	2,157	2,197	227,900	2,197
2019-06-19	2,173	2,193	2,154	2,184	198,800	2,184
2019-06-18	2,188	2,199	2,138	2,143	350,300	2,143
2019-06-17	2,222	2,222	2,204	2,205	143,500	2,205
2019-06-14	2,256	2,256	2,219	2,230	234,800	2,230
2019-06-13	2,274	2,283	2,224	2,238	257,800	2,238
2019-06-12	2,238	2,290	2,226	2,274	300,300	2,274
2019-06-11	2,219	2,244	2,219	2,238	225,100	2,238
2019-06-10	2,232	2,261	2,232	2,246	266,800	2,246
2019-06-07	2,184	2,233	2,176	2,219	342,500	2,219
2019-06-06	2,219	2,257	2,214	2,215	218,800	2,215
2019-06-05	2,270	2,279	2,233	2,249	272,800	2,249
2019-06-04	2,250	2,271	2,210	2,220	377,400	2,220
2019-06-03	2,288	2,307	2,248	2,260	408,600	2,260
2019-05-31	2,295	2,307	2,288	2,292	248,800	2,292
2019-05-30	2,286	2,309	2,262	2,305	187,400	2,305
2019-05-29	2,301	2,309	2,266	2,289	254,600	2,289
2019-05-28	2,285	2,322	2,285	2,320	274,600	2,320
2019-05-27	2,269	2,298	2,266	2,296	151,200	2,296
2019-05-24	2,254	2,295	2,251	2,276	193,000	2,276
2019-05-23	2,272	2,299	2,235	2,283	287,500	2,283
2019-05-22	2,283	2,317	2,268	2,297	443,100	2,297
2019-05-21	2,250	2,262	2,212	2,246	393,000	2,246
2019-05-20	2,281	2,308	2,239	2,269	393,400	2,269
2019-05-17	2,220	2,312	2,218	2,310	653,600	2,310
2019-05-16	2,168	2,215	2,163	2,206	431,700	2,206
2019-05-15	2,139	2,173	2,125	2,170	447,400	2,170
2019-05-14	2,156	2,159	2,099	2,123	644,400	2,123
2019-05-13	2,003	2,198	1,990	2,133	1,968,400	2,133
2019-05-10	2,320	2,374	2,302	2,353	545,400	2,353
2019-05-09	2,359	2,359	2,297	2,301	291,700	2,301
2019-05-08	2,351	2,374	2,337	2,367	320,100	2,367
2019-05-07	2,385	2,411	2,371	2,386	281,500	2,386
2019-04-26	2,423	2,435	2,391	2,398	252,300	2,398
2019-04-25	2,413	2,448	2,402	2,441	238,000	2,441
2019-04-24	2,437	2,457	2,410	2,412	393,200	2,412
2019-04-23	2,467	2,478	2,440	2,459	258,500	2,459
2019-04-22	2,495	2,504	2,465	2,474	165,500	2,474
2019-04-19	2,480	2,499	2,462	2,485	209,800	2,485
2019-04-18	2,510	2,542	2,468	2,471	323,600	2,471
2019-04-17	2,499	2,573	2,491	2,535	531,300	2,535
2019-04-16	2,455	2,493	2,444	2,487	198,600	2,487
2019-04-15	2,477	2,480	2,440	2,471	334,100	2,471
2019-04-12	2,488	2,510	2,436	2,449	387,000	2,449
2019-04-11	2,443	2,473	2,432	2,450	389,800	2,450
2019-04-10	2,539	2,549	2,486	2,488	542,300	2,488
2019-04-09	2,566	2,587	2,527	2,574	364,100	2,574
2019-04-08	2,599	2,609	2,549	2,567	269,500	2,567
2019-04-05	2,546	2,589	2,545	2,579	310,300	2,579
2019-04-04	2,590	2,610	2,541	2,556	417,600	2,556
2019-04-03	2,530	2,579	2,515	2,571	467,500	2,571
2019-04-02	2,524	2,550	2,486	2,512	560,800	2,512
2019-04-01	2,569	2,575	2,519	2,524	338,200	2,524
2019-03-29	2,598	2,611	2,532	2,558	340,800	2,558
2019-03-28	2,593	2,611	2,561	2,591	368,000	2,591
2019-03-27	2,594	2,638	2,580	2,614	428,100	2,614
2019-03-26	2,640	2,678	2,613	2,653	549,700	2,653
2019-03-25	2,570	2,612	2,541	2,598	462,100	2,598
2019-03-22	2,573	2,628	2,573	2,620	512,500	2,620
2019-03-20	2,572	2,598	2,559	2,572	315,700	2,572
2019-03-19	2,614	2,630	2,563	2,572	288,700	2,572
2019-03-18	2,603	2,639	2,603	2,636	191,900	2,636
2019-03-15	2,656	2,669	2,593	2,593	497,200	2,593
2019-03-14	2,675	2,675	2,614	2,628	229,600	2,628
2019-03-13	2,660	2,688	2,633	2,673	293,400	2,673
2019-03-12	2,624	2,663	2,623	2,640	233,700	2,640
2019-03-11	2,628	2,648	2,581	2,614	289,900	2,614
2019-03-08	2,721	2,721	2,606	2,629	559,600	2,629
2019-03-07	2,788	2,800	2,715	2,732	423,300	2,732
2019-03-06	2,770	2,804	2,766	2,801	349,700	2,801
2019-03-05	2,789	2,794	2,726	2,769	528,400	2,769
2019-03-04	2,800	2,841	2,740	2,775	502,800	2,775
2019-03-01	2,710	2,757	2,691	2,740	321,300	2,740
2019-02-28	2,717	2,724	2,682	2,704	331,300	2,704
2019-02-27	2,703	2,717	2,691	2,711	215,100	2,711
2019-02-26	2,699	2,699	2,661	2,690	298,900	2,690
2019-02-25	2,765	2,765	2,697	2,699	353,000	2,699
2019-02-22	2,671	2,760	2,657	2,739	306,300	2,739
2019-02-21	2,665	2,710	2,665	2,696	334,600	2,696
2019-02-20	2,724	2,728	2,663	2,672	369,000	2,672
2019-02-19	2,719	2,753	2,698	2,738	368,900	2,738
2019-02-18	2,757	2,760	2,650	2,695	401,500	2,695
2019-02-15	2,679	2,708	2,636	2,707	495,000	2,707
2019-02-14	2,615	2,720	2,612	2,708	618,900	2,708
2019-02-13	2,679	2,715	2,613	2,620	714,200	2,620
2019-02-12	2,554	2,675	2,521	2,666	638,700	2,666
2019-02-08	2,460	2,592	2,430	2,553	1,091,200	2,553
2019-02-07	2,816	2,822	2,725	2,752	764,400	2,752
2019-02-06	2,872	2,893	2,840	2,845	414,500	2,845
2019-02-05	2,884	2,887	2,844	2,872	494,000	2,872
2019-02-04	2,784	2,860	2,782	2,849	502,700	2,849
2019-02-01	2,749	2,776	2,726	2,755	355,300	2,755
2019-01-31	2,690	2,756	2,689	2,753	475,300	2,753
2019-01-30	2,695	2,737	2,630	2,657	1,026,500	2,657
2019-01-29	2,763	2,800	2,744	2,795	405,200	2,795
2019-01-28	2,773	2,799	2,757	2,773	423,300	2,773
2019-01-25	2,738	2,795	2,726	2,788	585,000	2,788
2019-01-24	2,691	2,750	2,691	2,746	441,400	2,746
2019-01-23	2,698	2,741	2,684	2,718	448,500	2,718
2019-01-22	2,731	2,765	2,695	2,723	514,000	2,723
2019-01-21	2,761	2,780	2,735	2,745	457,700	2,745
2019-01-18	2,701	2,760	2,689	2,739	621,300	2,739
2019-01-17	2,666	2,745	2,645	2,714	612,400	2,714
2019-01-16	2,694	2,726	2,664	2,671	743,600	2,671
2019-01-15	2,620	2,673	2,616	2,654	625,800	2,654
2019-01-11	2,564	2,623	2,551	2,594	525,700	2,594
2019-01-10	2,507	2,558	2,468	2,553	594,300	2,553
2019-01-09	2,512	2,542	2,463	2,530	662,600	2,530
2019-01-08	2,522	2,546	2,490	2,502	649,200	2,502
2019-01-07	2,450	2,527	2,431	2,525	947,900	2,525
2019-01-04	2,263	2,407	2,223	2,399	686,700	2,399

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