2121 (株)MIXI の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,262	2,353	2,250	2,302	514,900	2,302
2018-12-27	2,292	2,295	2,227	2,267	460,100	2,267
2018-12-26	2,190	2,212	2,137	2,182	606,400	2,182
2018-12-25	2,100	2,166	2,064	2,148	1,031,000	2,148
2018-12-21	2,249	2,249	2,140	2,174	1,026,300	2,174
2018-12-20	2,310	2,328	2,198	2,216	640,000	2,216
2018-12-19	2,395	2,410	2,315	2,339	446,300	2,339
2018-12-18	2,396	2,426	2,371	2,377	410,800	2,377
2018-12-17	2,484	2,515	2,417	2,422	417,000	2,422
2018-12-14	2,526	2,552	2,458	2,491	713,900	2,491
2018-12-13	2,455	2,517	2,431	2,517	438,800	2,517
2018-12-12	2,369	2,439	2,368	2,433	404,700	2,433
2018-12-11	2,420	2,443	2,361	2,369	438,000	2,369
2018-12-10	2,434	2,475	2,392	2,443	489,900	2,443
2018-12-07	2,543	2,560	2,448	2,471	456,700	2,471
2018-12-06	2,588	2,602	2,490	2,499	547,200	2,499
2018-12-05	2,545	2,620	2,545	2,599	344,800	2,599
2018-12-04	2,640	2,644	2,572	2,580	575,200	2,580
2018-12-03	2,720	2,724	2,657	2,659	356,400	2,659
2018-11-30	2,680	2,714	2,650	2,676	453,000	2,676
2018-11-29	2,670	2,727	2,645	2,655	728,600	2,655
2018-11-28	2,505	2,642	2,500	2,637	751,500	2,637
2018-11-27	2,437	2,514	2,435	2,506	429,300	2,506
2018-11-26	2,444	2,474	2,426	2,437	190,500	2,437
2018-11-22	2,449	2,463	2,425	2,457	204,400	2,457
2018-11-21	2,428	2,485	2,402	2,435	372,900	2,435
2018-11-20	2,477	2,506	2,436	2,451	286,300	2,451
2018-11-19	2,500	2,520	2,456	2,508	302,900	2,508
2018-11-16	2,553	2,554	2,499	2,506	324,900	2,506
2018-11-15	2,492	2,619	2,492	2,578	436,600	2,578
2018-11-14	2,485	2,531	2,455	2,519	465,500	2,519
2018-11-13	2,405	2,497	2,370	2,488	519,600	2,488
2018-11-12	2,561	2,564	2,460	2,468	667,000	2,468
2018-11-09	2,501	2,670	2,461	2,584	1,200,000	2,584
2018-11-08	2,570	2,603	2,555	2,586	551,000	2,586
2018-11-07	2,535	2,564	2,509	2,520	362,800	2,520
2018-11-06	2,541	2,552	2,501	2,523	296,100	2,523
2018-11-05	2,520	2,571	2,494	2,537	357,200	2,537
2018-11-02	2,508	2,550	2,495	2,520	370,400	2,520
2018-11-01	2,479	2,554	2,470	2,497	453,400	2,497
2018-10-31	2,430	2,506	2,404	2,466	630,600	2,466
2018-10-30	2,315	2,405	2,312	2,396	460,800	2,396
2018-10-29	2,346	2,402	2,340	2,353	492,200	2,353
2018-10-26	2,395	2,413	2,317	2,332	717,800	2,332
2018-10-25	2,396	2,424	2,345	2,365	760,400	2,365
2018-10-24	2,468	2,495	2,455	2,469	403,300	2,469
2018-10-23	2,520	2,522	2,452	2,454	532,500	2,454
2018-10-22	2,570	2,581	2,523	2,530	368,800	2,530
2018-10-19	2,602	2,603	2,557	2,578	357,400	2,578
2018-10-18	2,681	2,695	2,635	2,635	367,700	2,635
2018-10-17	2,680	2,722	2,673	2,696	327,700	2,696
2018-10-16	2,615	2,644	2,610	2,630	229,200	2,630
2018-10-15	2,633	2,642	2,582	2,610	303,400	2,610
2018-10-12	2,576	2,673	2,566	2,632	546,700	2,632
2018-10-11	2,632	2,632	2,540	2,575	1,040,200	2,575
2018-10-10	2,739	2,797	2,727	2,757	451,800	2,757
2018-10-09	2,709	2,753	2,690	2,739	490,900	2,739
2018-10-05	2,736	2,749	2,681	2,687	469,200	2,687
2018-10-04	2,754	2,788	2,732	2,770	502,500	2,770
2018-10-03	2,734	2,762	2,695	2,728	417,900	2,728
2018-10-02	2,735	2,768	2,713	2,750	521,200	2,750
2018-10-01	2,750	2,760	2,686	2,702	440,700	2,702
2018-09-28	2,692	2,732	2,692	2,726	538,700	2,726
2018-09-27	2,768	2,784	2,659	2,676	738,600	2,676
2018-09-26	2,775	2,787	2,733	2,768	413,400	2,768
2018-09-25	2,780	2,829	2,725	2,799	827,000	2,799
2018-09-21	2,756	2,811	2,746	2,798	878,400	2,798
2018-09-20	2,678	2,733	2,671	2,729	555,300	2,729
2018-09-19	2,696	2,709	2,664	2,668	500,400	2,668
2018-09-18	2,630	2,685	2,622	2,671	452,500	2,671
2018-09-14	2,593	2,649	2,578	2,640	467,800	2,640
2018-09-13	2,604	2,625	2,567	2,573	416,900	2,573
2018-09-12	2,632	2,660	2,588	2,598	447,100	2,598
2018-09-11	2,630	2,637	2,592	2,627	401,700	2,627
2018-09-10	2,620	2,664	2,605	2,637	373,200	2,637
2018-09-07	2,639	2,657	2,602	2,613	751,400	2,613
2018-09-06	2,677	2,687	2,600	2,600	925,400	2,600
2018-09-05	2,671	2,736	2,660	2,714	823,100	2,714
2018-09-04	2,687	2,702	2,664	2,676	325,100	2,676
2018-09-03	2,731	2,743	2,672	2,691	508,700	2,691
2018-08-31	2,677	2,728	2,669	2,722	568,600	2,722
2018-08-30	2,698	2,699	2,656	2,684	515,700	2,684
2018-08-29	2,663	2,716	2,663	2,679	466,200	2,679
2018-08-28	2,705	2,737	2,661	2,666	596,500	2,666
2018-08-27	2,640	2,704	2,627	2,689	722,100	2,689
2018-08-24	2,637	2,647	2,611	2,625	495,200	2,625
2018-08-23	2,669	2,680	2,637	2,659	290,600	2,659
2018-08-22	2,595	2,677	2,557	2,673	582,400	2,673
2018-08-21	2,616	2,658	2,610	2,631	501,900	2,631
2018-08-20	2,605	2,632	2,592	2,624	377,300	2,624
2018-08-17	2,583	2,617	2,568	2,613	460,900	2,613
2018-08-16	2,540	2,625	2,525	2,572	812,300	2,572
2018-08-15	2,580	2,627	2,550	2,574	606,100	2,574
2018-08-14	2,538	2,592	2,535	2,580	778,100	2,580
2018-08-13	2,572	2,577	2,492	2,509	1,201,400	2,509
2018-08-10	2,735	2,746	2,609	2,609	2,062,400	2,609
2018-08-09	2,885	2,885	2,816	2,835	728,700	2,835
2018-08-08	2,870	2,915	2,850	2,903	668,000	2,903
2018-08-07	2,830	2,863	2,822	2,859	358,700	2,859
2018-08-06	2,829	2,887	2,828	2,855	374,800	2,855
2018-08-03	2,910	2,917	2,814	2,829	767,300	2,829
2018-08-02	2,895	2,944	2,890	2,903	503,000	2,903
2018-08-01	2,960	2,983	2,851	2,900	1,196,000	2,900
2018-07-31	2,896	2,952	2,886	2,937	1,057,400	2,937
2018-07-30	2,900	2,926	2,872	2,876	526,600	2,876
2018-07-27	2,905	2,912	2,858	2,888	531,900	2,888
2018-07-26	2,927	2,934	2,885	2,904	532,300	2,904
2018-07-25	2,910	2,922	2,871	2,911	598,800	2,911
2018-07-24	2,820	2,880	2,819	2,876	579,800	2,876
2018-07-23	2,834	2,857	2,802	2,822	517,400	2,822
2018-07-20	2,871	2,886	2,821	2,842	683,400	2,842
2018-07-19	2,863	2,909	2,855	2,890	558,800	2,890
2018-07-18	2,861	2,903	2,832	2,847	1,018,200	2,847
2018-07-17	2,823	2,859	2,777	2,839	1,251,100	2,839
2018-07-13	2,755	2,793	2,755	2,773	654,900	2,773
2018-07-12	2,733	2,759	2,714	2,733	683,000	2,733
2018-07-11	2,800	2,820	2,720	2,722	963,500	2,722
2018-07-10	2,815	2,829	2,750	2,790	981,600	2,790
2018-07-09	2,800	2,806	2,735	2,788	399,300	2,788
2018-07-06	2,753	2,819	2,727	2,777	856,100	2,777
2018-07-05	2,749	2,773	2,703	2,703	928,500	2,703
2018-07-04	2,746	2,793	2,737	2,757	705,000	2,757
2018-07-03	2,813	2,815	2,727	2,746	614,200	2,746
2018-07-02	2,815	2,870	2,766	2,775	849,700	2,775
2018-06-29	2,777	2,893	2,767	2,804	755,400	2,804
2018-06-28	2,750	2,768	2,694	2,743	818,700	2,743
2018-06-27	2,767	2,841	2,752	2,757	1,042,600	2,757
2018-06-26	2,760	2,795	2,726	2,755	1,007,700	2,755
2018-06-25	2,840	2,938	2,793	2,800	1,144,200	2,800
2018-06-22	2,944	3,010	2,827	2,861	3,442,300	2,861
2018-06-21	3,030	3,080	2,951	2,974	943,800	2,974
2018-06-20	2,960	3,025	2,891	3,005	1,132,700	3,005
2018-06-19	3,000	3,020	2,941	2,963	1,176,400	2,963
2018-06-18	3,045	3,060	2,980	3,020	834,400	3,020
2018-06-15	3,065	3,110	3,055	3,060	666,600	3,060
2018-06-14	3,100	3,125	3,045	3,050	863,500	3,050
2018-06-13	3,130	3,210	3,125	3,130	1,101,000	3,130
2018-06-12	3,160	3,180	3,070	3,140	1,525,900	3,140
2018-06-11	3,160	3,215	3,125	3,160	1,059,400	3,160
2018-06-08	3,270	3,295	3,195	3,195	990,700	3,195
2018-06-07	3,235	3,340	3,235	3,295	982,700	3,295
2018-06-06	3,215	3,315	3,210	3,255	974,800	3,255
2018-06-05	3,360	3,365	3,215	3,235	1,613,600	3,235
2018-06-04	3,385	3,450	3,290	3,410	1,205,700	3,410
2018-06-01	3,410	3,490	3,390	3,390	1,281,600	3,390
2018-05-31	3,475	3,480	3,410	3,410	4,922,400	3,410
2018-05-30	3,520	3,520	3,460	3,460	916,300	3,460
2018-05-29	3,625	3,645	3,555	3,565	689,300	3,565
2018-05-28	3,705	3,735	3,610	3,630	504,600	3,630
2018-05-25	3,650	3,785	3,645	3,705	861,700	3,705
2018-05-24	3,665	3,700	3,555	3,645	1,424,000	3,645
2018-05-23	3,870	3,885	3,730	3,730	1,156,500	3,730
2018-05-22	3,850	3,980	3,820	3,865	781,100	3,865
2018-05-21	3,845	3,845	3,740	3,820	769,800	3,820
2018-05-18	3,875	3,885	3,770	3,775	799,400	3,775
2018-05-17	3,670	3,885	3,665	3,870	1,387,500	3,870
2018-05-16	3,670	3,755	3,650	3,660	900,000	3,660
2018-05-15	3,680	3,760	3,630	3,655	1,189,500	3,655
2018-05-14	3,575	3,815	3,570	3,735	1,267,200	3,735
2018-05-11	3,780	3,830	3,555	3,575	1,695,800	3,575
2018-05-10	3,790	3,790	3,640	3,680	810,400	3,680
2018-05-09	3,720	3,790	3,695	3,765	729,600	3,765
2018-05-08	3,670	3,790	3,665	3,745	625,600	3,745
2018-05-07	3,685	3,690	3,615	3,630	422,500	3,630
2018-05-02	3,695	3,775	3,680	3,715	635,300	3,715
2018-05-01	3,600	3,695	3,580	3,665	387,600	3,665
2018-04-27	3,685	3,715	3,605	3,610	430,600	3,610
2018-04-26	3,640	3,725	3,620	3,685	513,000	3,685
2018-04-25	3,760	3,785	3,685	3,690	538,000	3,690
2018-04-24	3,750	3,805	3,735	3,790	392,500	3,790
2018-04-23	3,745	3,775	3,695	3,710	343,800	3,710
2018-04-20	3,710	3,765	3,680	3,745	514,600	3,745
2018-04-19	3,835	3,865	3,705	3,705	576,300	3,705
2018-04-18	3,710	3,845	3,695	3,830	501,900	3,830
2018-04-17	3,680	3,690	3,610	3,650	642,300	3,650
2018-04-16	3,710	3,725	3,680	3,710	245,500	3,710
2018-04-13	3,650	3,705	3,640	3,680	485,900	3,680
2018-04-12	3,720	3,720	3,625	3,640	371,000	3,640
2018-04-11	3,755	3,785	3,705	3,720	479,300	3,720
2018-04-10	3,650	3,720	3,620	3,705	476,700	3,705
2018-04-09	3,705	3,720	3,660	3,685	476,500	3,685
2018-04-06	3,790	3,830	3,730	3,730	504,400	3,730
2018-04-05	3,750	3,815	3,720	3,795	523,400	3,795
2018-04-04	3,800	3,820	3,750	3,755	611,300	3,755
2018-04-03	3,885	3,885	3,780	3,840	569,400	3,840
2018-03-30	3,965	3,965	3,900	3,930	289,600	3,930
2018-03-29	3,975	4,005	3,910	3,940	310,500	3,940
2018-03-28	4,000	4,005	3,940	3,975	382,800	3,975
2018-03-27	4,120	4,150	4,045	4,080	426,600	4,080
2018-03-26	4,000	4,105	3,910	4,095	553,600	4,095
2018-03-23	3,890	4,040	3,865	4,015	864,900	4,015
2018-03-22	4,100	4,115	3,930	3,985	1,010,200	3,985
2018-03-20	4,090	4,165	4,055	4,140	347,400	4,140
2018-03-19	4,310	4,320	4,105	4,130	504,700	4,130
2018-03-16	4,280	4,355	4,235	4,325	483,800	4,325
2018-03-15	4,240	4,315	4,175	4,240	369,900	4,240
2018-03-14	4,240	4,295	4,230	4,270	289,700	4,270
2018-03-13	4,190	4,290	4,180	4,290	375,100	4,290
2018-03-12	4,280	4,290	4,215	4,250	254,500	4,250
2018-03-09	4,370	4,370	4,205	4,265	446,100	4,265
2018-03-08	4,220	4,260	4,200	4,260	365,200	4,260
2018-03-07	4,195	4,300	4,160	4,220	535,500	4,220
2018-03-06	4,155	4,245	4,150	4,220	322,900	4,220
2018-03-05	4,140	4,155	4,035	4,065	344,100	4,065
2018-03-02	4,140	4,175	4,125	4,160	382,000	4,160
2018-03-01	4,280	4,300	4,200	4,220	404,700	4,220
2018-02-28	4,380	4,380	4,290	4,335	535,100	4,335
2018-02-27	4,360	4,410	4,335	4,370	358,500	4,370
2018-02-26	4,275	4,330	4,275	4,320	290,800	4,320
2018-02-23	4,205	4,280	4,190	4,275	366,900	4,275
2018-02-22	4,200	4,235	4,135	4,190	454,600	4,190
2018-02-21	4,310	4,320	4,150	4,190	790,900	4,190
2018-02-20	4,350	4,360	4,270	4,360	268,100	4,360
2018-02-19	4,220	4,340	4,205	4,325	364,300	4,325
2018-02-16	4,085	4,210	4,065	4,180	812,400	4,180
2018-02-15	4,525	4,615	4,005	4,025	1,869,200	4,025
2018-02-14	4,575	4,595	4,470	4,590	836,700	4,590
2018-02-13	4,490	4,625	4,490	4,585	848,200	4,585
2018-02-09	4,335	4,435	4,325	4,435	682,800	4,435
2018-02-08	4,505	4,570	4,455	4,505	656,800	4,505
2018-02-07	4,670	4,720	4,485	4,510	857,500	4,510
2018-02-06	4,635	4,650	4,365	4,535	1,161,900	4,535
2018-02-05	4,800	4,825	4,725	4,755	441,100	4,755
2018-02-02	4,910	4,940	4,850	4,870	406,700	4,870
2018-02-01	4,865	4,985	4,865	4,965	491,700	4,965
2018-01-31	4,890	4,895	4,815	4,815	472,100	4,815
2018-01-30	4,965	4,965	4,885	4,905	425,100	4,905
2018-01-29	4,895	4,965	4,870	4,960	345,000	4,960
2018-01-26	4,900	4,930	4,875	4,885	496,300	4,885
2018-01-25	4,955	4,965	4,885	4,890	536,000	4,890
2018-01-24	5,020	5,020	4,940	4,990	485,800	4,990
2018-01-23	5,050	5,050	4,970	5,010	327,600	5,010
2018-01-22	4,960	5,040	4,955	5,030	439,900	5,030
2018-01-19	4,975	5,020	4,905	4,945	547,300	4,945
2018-01-18	4,975	5,050	4,950	4,970	648,300	4,970
2018-01-17	4,915	5,010	4,890	4,900	524,600	4,900
2018-01-16	4,910	4,970	4,900	4,945	261,100	4,945
2018-01-15	4,905	4,925	4,880	4,910	445,900	4,910
2018-01-12	5,070	5,090	4,900	4,945	1,145,300	4,945
2018-01-11	5,060	5,130	5,020	5,120	574,400	5,120
2018-01-10	5,030	5,040	4,955	5,010	828,300	5,010
2018-01-09	5,020	5,050	4,980	5,050	531,300	5,050
2018-01-05	4,980	5,080	4,865	5,000	931,200	5,000
2018-01-04	5,120	5,180	5,020	5,030	777,600	5,030

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

2025年01月
日	月	火	水	木	金	土
« 12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