2121 (株)MIXI の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 2,130,000 | 2,130,000 | 2,090,000 | 2,120,000 | 340 | 2,120 |
| 2006-12-28 | 2,210,000 | 2,210,000 | 2,130,000 | 2,160,000 | 575 | 2,160 |
| 2006-12-27 | 2,240,000 | 2,250,000 | 2,180,000 | 2,190,000 | 549 | 2,190 |
| 2006-12-26 | 2,250,000 | 2,250,000 | 2,180,000 | 2,210,000 | 797 | 2,210 |
| 2006-12-25 | 2,190,000 | 2,260,000 | 2,150,000 | 2,240,000 | 1,142 | 2,240 |
| 2006-12-22 | 2,200,000 | 2,230,000 | 2,150,000 | 2,180,000 | 668 | 2,180 |
| 2006-12-21 | 2,220,000 | 2,300,000 | 2,160,000 | 2,240,000 | 2,013 | 2,240 |
| 2006-12-20 | 2,160,000 | 2,210,000 | 2,130,000 | 2,190,000 | 935 | 2,190 |
| 2006-12-19 | 2,270,000 | 2,270,000 | 2,080,000 | 2,150,000 | 1,209 | 2,150 |
| 2006-12-18 | 2,290,000 | 2,320,000 | 2,260,000 | 2,280,000 | 1,288 | 2,280 |
| 2006-12-15 | 2,210,000 | 2,370,000 | 2,190,000 | 2,310,000 | 4,544 | 2,310 |
| 2006-12-14 | 2,250,000 | 2,280,000 | 2,170,000 | 2,180,000 | 1,289 | 2,180 |
| 2006-12-13 | 2,120,000 | 2,240,000 | 2,120,000 | 2,220,000 | 1,477 | 2,220 |
| 2006-12-12 | 2,250,000 | 2,280,000 | 2,100,000 | 2,160,000 | 1,880 | 2,160 |
| 2006-12-11 | 2,220,000 | 2,340,000 | 2,170,000 | 2,220,000 | 5,930 | 2,220 |
| 2006-12-08 | 2,000,000 | 2,240,000 | 1,990,000 | 2,180,000 | 6,932 | 2,180 |
| 2006-12-07 | 2,000,000 | 2,020,000 | 1,940,000 | 1,950,000 | 1,099 | 1,950 |
| 2006-12-06 | 1,970,000 | 2,030,000 | 1,910,000 | 2,000,000 | 1,472 | 2,000 |
| 2006-12-05 | 2,040,000 | 2,050,000 | 1,940,000 | 1,960,000 | 1,531 | 1,960 |
| 2006-12-04 | 1,950,000 | 2,000,000 | 1,940,000 | 1,980,000 | 1,952 | 1,980 |
| 2006-12-01 | 1,940,000 | 1,960,000 | 1,850,000 | 1,870,000 | 961 | 1,870 |
| 2006-11-30 | 1,960,000 | 2,010,000 | 1,950,000 | 1,950,000 | 1,046 | 1,950 |
| 2006-11-29 | 1,980,000 | 2,000,000 | 1,920,000 | 1,930,000 | 1,034 | 1,930 |
| 2006-11-28 | 1,840,000 | 1,980,000 | 1,840,000 | 1,890,000 | 1,945 | 1,890 |
| 2006-11-27 | 1,750,000 | 1,900,000 | 1,740,000 | 1,890,000 | 2,254 | 1,890 |
| 2006-11-24 | 1,790,000 | 1,800,000 | 1,720,000 | 1,740,000 | 1,722 | 1,740 |
| 2006-11-22 | 1,630,000 | 1,870,000 | 1,610,000 | 1,800,000 | 3,410 | 1,800 |
| 2006-11-21 | 1,640,000 | 1,650,000 | 1,580,000 | 1,590,000 | 700 | 1,590 |
| 2006-11-20 | 1,630,000 | 1,690,000 | 1,570,000 | 1,590,000 | 1,291 | 1,590 |
| 2006-11-17 | 1,730,000 | 1,820,000 | 1,650,000 | 1,720,000 | 1,733 | 1,720 |
| 2006-11-16 | 1,890,000 | 1,900,000 | 1,710,000 | 1,710,000 | 2,162 | 1,710 |
| 2006-11-15 | 1,950,000 | 1,970,000 | 1,870,000 | 1,890,000 | 1,073 | 1,890 |
| 2006-11-14 | 2,000,000 | 2,020,000 | 1,840,000 | 1,920,000 | 2,296 | 1,920 |
| 2006-11-13 | 2,090,000 | 2,120,000 | 1,940,000 | 1,970,000 | 1,453 | 1,970 |
| 2006-11-10 | 2,150,000 | 2,180,000 | 2,140,000 | 2,160,000 | 184 | 2,160 |
| 2006-11-09 | 2,140,000 | 2,190,000 | 2,130,000 | 2,190,000 | 301 | 2,190 |
| 2006-11-08 | 2,240,000 | 2,240,000 | 2,100,000 | 2,120,000 | 431 | 2,120 |
| 2006-11-07 | 2,230,000 | 2,300,000 | 2,200,000 | 2,200,000 | 943 | 2,200 |
| 2006-11-06 | 2,190,000 | 2,190,000 | 1,990,000 | 2,140,000 | 1,847 | 2,140 |
| 2006-11-02 | 2,390,000 | 2,390,000 | 2,250,000 | 2,300,000 | 628 | 2,300 |
| 2006-11-01 | 2,480,000 | 2,500,000 | 2,370,000 | 2,390,000 | 399 | 2,390 |
| 2006-10-31 | 2,520,000 | 2,540,000 | 2,440,000 | 2,470,000 | 507 | 2,470 |
| 2006-10-30 | 2,490,000 | 2,560,000 | 2,470,000 | 2,520,000 | 771 | 2,520 |
| 2006-10-27 | 2,670,000 | 2,680,000 | 2,570,000 | 2,600,000 | 575 | 2,600 |
| 2006-10-26 | 2,690,000 | 2,700,000 | 2,620,000 | 2,650,000 | 1,124 | 2,650 |
| 2006-10-25 | 2,640,000 | 2,780,000 | 2,540,000 | 2,610,000 | 3,572 | 2,610 |
| 2006-10-24 | 2,500,000 | 2,750,000 | 2,500,000 | 2,600,000 | 4,992 | 2,600 |
| 2006-10-23 | 2,240,000 | 2,460,000 | 2,210,000 | 2,460,000 | 2,251 | 2,460 |
| 2006-10-20 | 2,230,000 | 2,270,000 | 2,190,000 | 2,200,000 | 615 | 2,200 |
| 2006-10-19 | 2,310,000 | 2,350,000 | 2,230,000 | 2,250,000 | 2,235 | 2,250 |
| 2006-10-18 | 2,060,000 | 2,270,000 | 2,030,000 | 2,270,000 | 2,172 | 2,270 |
| 2006-10-17 | 2,200,000 | 2,250,000 | 2,060,000 | 2,070,000 | 2,878 | 2,070 |
| 2006-10-16 | 2,160,000 | 2,240,000 | 2,110,000 | 2,170,000 | 2,935 | 2,170 |
| 2006-10-13 | 1,900,000 | 2,170,000 | 1,900,000 | 2,130,000 | 3,681 | 2,130 |
| 2006-10-12 | 1,970,000 | 2,070,000 | 1,830,000 | 1,870,000 | 2,341 | 1,870 |
| 2006-10-11 | 2,220,000 | 2,250,000 | 2,050,000 | 2,050,000 | 2,143 | 2,050 |
| 2006-10-10 | 2,050,000 | 2,210,000 | 2,040,000 | 2,150,000 | 2,293 | 2,150 |
| 2006-10-06 | 2,250,000 | 2,280,000 | 2,040,000 | 2,130,000 | 3,825 | 2,130 |
| 2006-10-05 | 2,680,000 | 2,710,000 | 2,360,000 | 2,400,000 | 2,075 | 2,400 |
| 2006-10-04 | 2,770,000 | 2,800,000 | 2,660,000 | 2,670,000 | 1,140 | 2,670 |
| 2006-10-03 | 2,840,000 | 2,860,000 | 2,740,000 | 2,770,000 | 2,066 | 2,770 |
| 2006-10-02 | 2,850,000 | 2,950,000 | 2,810,000 | 2,830,000 | 3,040 | 2,830 |
| 2006-09-29 | 2,790,000 | 2,930,000 | 2,790,000 | 2,830,000 | 3,443 | 2,830 |
| 2006-09-28 | 2,780,000 | 2,870,000 | 2,730,000 | 2,780,000 | 2,182 | 2,780 |
| 2006-09-27 | 2,800,000 | 2,820,000 | 2,740,000 | 2,760,000 | 1,412 | 2,760 |
| 2006-09-26 | 2,810,000 | 2,870,000 | 2,710,000 | 2,760,000 | 2,911 | 2,760 |
| 2006-09-25 | 2,970,000 | 3,100,000 | 2,760,000 | 2,780,000 | 8,928 | 2,780 |
| 2006-09-22 | 2,870,000 | 3,010,000 | 2,820,000 | 3,010,000 | 8,401 | 3,010 |
| 2006-09-21 | 2,740,000 | 2,920,000 | 2,620,000 | 2,910,000 | 7,609 | 2,910 |
| 2006-09-20 | 2,660,000 | 2,850,000 | 2,650,000 | 2,680,000 | 5,049 | 2,680 |
| 2006-09-19 | 3,020,000 | 3,250,000 | 2,820,000 | 2,820,000 | 13,486 | 2,820 |
| 2006-09-15 | 2,950,000 | 3,150,000 | 2,560,000 | 3,120,000 | 10,203 | 3,120 |
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