2121 (株)MIXI の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,572	2,575	2,512	2,561	320,900	2,561
2020-12-29	2,533	2,582	2,520	2,579	318,000	2,579
2020-12-28	2,534	2,571	2,512	2,525	431,500	2,525
2020-12-25	2,574	2,582	2,533	2,545	262,400	2,545
2020-12-24	2,535	2,575	2,530	2,574	360,500	2,574
2020-12-23	2,520	2,558	2,512	2,531	354,100	2,531
2020-12-22	2,536	2,552	2,477	2,487	477,700	2,487
2020-12-21	2,563	2,591	2,527	2,552	359,900	2,552
2020-12-18	2,625	2,630	2,564	2,568	488,400	2,568
2020-12-17	2,589	2,623	2,532	2,609	426,500	2,609
2020-12-16	2,655	2,672	2,605	2,611	450,400	2,611
2020-12-15	2,660	2,667	2,633	2,641	312,200	2,641
2020-12-14	2,591	2,663	2,587	2,625	469,000	2,625
2020-12-11	2,586	2,615	2,581	2,610	416,700	2,610
2020-12-10	2,525	2,569	2,512	2,565	372,700	2,565
2020-12-09	2,522	2,550	2,509	2,541	321,500	2,541
2020-12-08	2,470	2,531	2,445	2,522	612,000	2,522
2020-12-07	2,581	2,586	2,510	2,510	449,300	2,510
2020-12-04	2,590	2,594	2,553	2,582	327,200	2,582
2020-12-03	2,619	2,619	2,562	2,571	542,300	2,571
2020-12-02	2,558	2,624	2,507	2,619	1,094,100	2,619
2020-12-01	2,765	2,765	2,582	2,608	1,816,200	2,608
2020-11-30	2,845	2,877	2,810	2,851	586,100	2,851
2020-11-27	2,819	2,845	2,781	2,809	403,400	2,809
2020-11-26	2,780	2,817	2,769	2,799	347,900	2,799
2020-11-25	2,815	2,844	2,764	2,776	572,000	2,776
2020-11-24	2,805	2,835	2,785	2,829	406,800	2,829
2020-11-20	2,770	2,808	2,756	2,802	303,500	2,802
2020-11-19	2,820	2,849	2,769	2,797	412,500	2,797
2020-11-18	2,829	2,853	2,773	2,784	383,600	2,784
2020-11-17	2,872	2,872	2,791	2,837	628,400	2,837
2020-11-16	2,910	2,955	2,882	2,908	402,500	2,908
2020-11-13	2,940	2,950	2,892	2,942	326,500	2,942
2020-11-12	2,984	2,984	2,925	2,944	469,300	2,944
2020-11-11	3,000	3,020	2,943	2,956	597,000	2,956
2020-11-10	3,150	3,175	2,930	2,992	1,450,600	2,992
2020-11-09	3,050	3,290	3,005	3,220	1,915,500	3,220
2020-11-06	2,800	2,851	2,784	2,846	558,800	2,846
2020-11-05	2,816	2,843	2,786	2,801	725,600	2,801
2020-11-04	2,810	2,848	2,757	2,826	498,700	2,826
2020-11-02	2,821	2,887	2,813	2,825	384,000	2,825
2020-10-30	2,945	2,949	2,847	2,871	499,600	2,871
2020-10-29	2,898	2,957	2,875	2,944	389,200	2,944
2020-10-28	2,847	2,950	2,832	2,939	587,200	2,939
2020-10-27	2,749	2,855	2,718	2,853	467,400	2,853
2020-10-26	2,834	2,868	2,780	2,780	433,600	2,780
2020-10-23	2,853	2,870	2,762	2,844	612,800	2,844
2020-10-22	2,930	2,930	2,872	2,883	364,300	2,883
2020-10-21	2,960	2,984	2,902	2,912	266,200	2,912
2020-10-20	2,905	2,974	2,871	2,930	314,400	2,930
2020-10-19	2,910	2,963	2,905	2,939	226,800	2,939
2020-10-16	2,947	2,974	2,913	2,950	360,600	2,950
2020-10-15	3,040	3,055	2,920	2,957	682,500	2,957
2020-10-14	3,030	3,065	3,015	3,045	248,800	3,045
2020-10-13	3,055	3,085	3,025	3,040	246,400	3,040
2020-10-12	3,045	3,065	3,000	3,040	237,200	3,040
2020-10-09	3,070	3,070	2,991	3,015	424,300	3,015
2020-10-08	3,110	3,125	3,015	3,080	704,500	3,080
2020-10-07	2,957	3,085	2,957	3,080	974,200	3,080
2020-10-06	2,901	2,948	2,892	2,948	616,500	2,948
2020-10-05	2,896	2,900	2,844	2,873	653,500	2,873
2020-10-02	2,880	2,921	2,831	2,846	1,023,100	2,846
2020-09-30	2,805	2,844	2,793	2,830	670,800	2,830
2020-09-29	2,760	2,793	2,655	2,793	737,000	2,793
2020-09-28	2,756	2,782	2,740	2,775	779,100	2,775
2020-09-25	2,684	2,723	2,648	2,712	634,500	2,712
2020-09-24	2,652	2,740	2,637	2,689	879,500	2,689
2020-09-23	2,663	2,679	2,644	2,664	641,600	2,664
2020-09-18	2,665	2,684	2,628	2,672	508,100	2,672
2020-09-17	2,680	2,682	2,639	2,666	450,600	2,666
2020-09-16	2,685	2,707	2,663	2,676	710,700	2,676
2020-09-15	2,637	2,680	2,614	2,669	650,900	2,669
2020-09-14	2,591	2,630	2,578	2,624	443,000	2,624
2020-09-11	2,567	2,601	2,551	2,593	454,700	2,593
2020-09-10	2,616	2,678	2,576	2,580	889,900	2,580
2020-09-09	2,581	2,604	2,544	2,572	664,400	2,572
2020-09-08	2,583	2,644	2,547	2,640	654,300	2,640
2020-09-07	2,680	2,688	2,515	2,569	1,078,300	2,569
2020-09-04	2,591	2,647	2,555	2,645	754,900	2,645
2020-09-03	2,624	2,676	2,591	2,669	1,349,300	2,669
2020-09-02	2,510	2,626	2,487	2,606	2,385,500	2,606
2020-09-01	2,368	2,401	2,357	2,398	708,200	2,398
2020-08-31	2,310	2,352	2,310	2,348	776,600	2,348
2020-08-28	2,334	2,339	2,240	2,262	1,009,500	2,262
2020-08-27	2,394	2,400	2,336	2,344	435,600	2,344
2020-08-26	2,398	2,421	2,378	2,390	365,900	2,390
2020-08-25	2,400	2,432	2,381	2,392	587,300	2,392
2020-08-24	2,430	2,438	2,347	2,379	900,800	2,379
2020-08-21	2,465	2,467	2,412	2,446	763,800	2,446
2020-08-20	2,451	2,478	2,426	2,436	648,200	2,436
2020-08-19	2,450	2,463	2,433	2,443	587,800	2,443
2020-08-18	2,419	2,443	2,396	2,442	705,400	2,442
2020-08-17	2,356	2,413	2,339	2,405	790,000	2,405
2020-08-14	2,365	2,394	2,326	2,335	632,900	2,335
2020-08-13	2,355	2,367	2,310	2,365	752,300	2,365
2020-08-12	2,296	2,347	2,271	2,337	816,200	2,337
2020-08-11	2,321	2,357	2,140	2,303	2,636,100	2,303
2020-08-07	2,233	2,272	2,192	2,271	1,203,900	2,271
2020-08-06	2,147	2,198	2,144	2,191	692,800	2,191
2020-08-05	2,085	2,160	2,073	2,158	705,100	2,158
2020-08-04	2,080	2,136	2,079	2,099	799,000	2,099
2020-08-03	2,078	2,088	2,030	2,069	683,300	2,069
2020-07-31	2,042	2,090	2,033	2,056	1,219,500	2,056
2020-07-30	2,151	2,160	2,035	2,053	4,619,500	2,053
2020-07-29	2,180	2,206	2,164	2,177	1,106,400	2,177
2020-07-28	2,161	2,228	2,161	2,198	1,504,100	2,198
2020-07-27	2,125	2,163	2,118	2,152	782,100	2,152
2020-07-22	2,100	2,135	2,099	2,129	476,700	2,129
2020-07-21	2,147	2,166	2,116	2,121	563,800	2,121
2020-07-20	2,099	2,133	2,091	2,130	425,200	2,130
2020-07-17	2,127	2,146	2,080	2,107	713,000	2,107
2020-07-16	2,171	2,173	2,129	2,138	656,500	2,138
2020-07-15	2,188	2,196	2,115	2,172	948,400	2,172
2020-07-14	2,210	2,225	2,157	2,168	802,800	2,168
2020-07-13	2,136	2,210	2,114	2,210	1,231,900	2,210
2020-07-10	2,120	2,164	2,070	2,101	1,046,800	2,101
2020-07-09	2,080	2,150	2,050	2,135	1,238,100	2,135
2020-07-08	2,093	2,103	2,031	2,047	1,288,800	2,047
2020-07-07	2,075	2,090	2,038	2,086	1,093,400	2,086
2020-07-06	2,005	2,053	1,985	2,042	1,497,200	2,042
2020-07-03	1,917	1,956	1,910	1,953	1,024,100	1,953
2020-07-02	1,916	1,922	1,886	1,900	663,200	1,900
2020-07-01	1,908	1,932	1,890	1,893	655,100	1,893
2020-06-30	1,902	1,923	1,873	1,903	859,500	1,903
2020-06-29	1,935	1,935	1,870	1,881	640,100	1,881
2020-06-26	1,926	1,957	1,919	1,939	471,600	1,939
2020-06-25	1,922	1,939	1,894	1,931	764,300	1,931
2020-06-24	1,910	1,951	1,904	1,945	726,800	1,945
2020-06-23	1,945	1,945	1,898	1,911	827,600	1,911
2020-06-22	1,960	1,960	1,910	1,930	654,800	1,930
2020-06-19	1,924	1,928	1,897	1,927	829,300	1,927
2020-06-18	1,885	1,933	1,845	1,907	1,648,100	1,907
2020-06-17	1,887	1,965	1,862	1,870	5,165,700	1,870
2020-06-16	1,675	1,699	1,665	1,687	426,600	1,687
2020-06-15	1,659	1,694	1,620	1,620	529,900	1,620
2020-06-12	1,670	1,678	1,642	1,664	777,100	1,664
2020-06-11	1,764	1,764	1,703	1,703	504,400	1,703
2020-06-10	1,762	1,788	1,755	1,768	356,900	1,768
2020-06-09	1,750	1,763	1,736	1,755	409,400	1,755
2020-06-08	1,740	1,761	1,734	1,757	485,500	1,757
2020-06-05	1,751	1,755	1,710	1,744	649,100	1,744
2020-06-04	1,781	1,802	1,752	1,765	610,300	1,765
2020-06-03	1,815	1,823	1,775	1,783	485,400	1,783
2020-06-02	1,785	1,846	1,780	1,807	733,500	1,807
2020-06-01	1,752	1,777	1,730	1,773	543,100	1,773
2020-05-29	1,763	1,775	1,749	1,752	684,700	1,752
2020-05-28	1,783	1,793	1,742	1,762	731,400	1,762
2020-05-27	1,750	1,806	1,735	1,794	1,093,400	1,794
2020-05-26	1,750	1,771	1,723	1,735	720,700	1,735
2020-05-25	1,790	1,790	1,731	1,744	579,400	1,744
2020-05-22	1,777	1,790	1,755	1,759	538,800	1,759
2020-05-21	1,798	1,814	1,718	1,763	919,600	1,763
2020-05-20	1,799	1,807	1,783	1,798	678,200	1,798
2020-05-19	1,890	1,914	1,783	1,792	1,350,000	1,792
2020-05-18	1,850	1,924	1,828	1,900	1,185,700	1,900
2020-05-15	1,975	2,014	1,947	1,970	818,800	1,970
2020-05-14	1,995	2,003	1,904	1,918	617,000	1,918
2020-05-13	1,958	2,012	1,946	2,005	772,500	2,005
2020-05-12	1,957	1,965	1,931	1,956	413,800	1,956
2020-05-11	1,909	1,939	1,897	1,939	465,400	1,939
2020-05-08	1,899	1,920	1,879	1,909	532,500	1,909
2020-05-07	1,841	1,898	1,834	1,882	685,800	1,882
2020-05-01	1,840	1,863	1,833	1,850	320,400	1,850
2020-04-30	1,829	1,867	1,825	1,857	526,500	1,857
2020-04-28	1,830	1,839	1,802	1,825	338,000	1,825
2020-04-27	1,850	1,864	1,814	1,835	628,500	1,835
2020-04-24	1,775	1,849	1,760	1,818	902,500	1,818
2020-04-23	1,737	1,782	1,720	1,772	760,800	1,772
2020-04-22	1,746	1,750	1,686	1,697	437,100	1,697
2020-04-21	1,750	1,780	1,733	1,746	637,100	1,746
2020-04-20	1,724	1,753	1,709	1,740	489,700	1,740
2020-04-17	1,730	1,736	1,679	1,697	445,400	1,697
2020-04-16	1,637	1,695	1,636	1,694	374,300	1,694
2020-04-15	1,661	1,684	1,646	1,651	553,200	1,651
2020-04-14	1,670	1,694	1,655	1,679	273,500	1,679
2020-04-13	1,700	1,708	1,670	1,679	328,300	1,679
2020-04-10	1,724	1,724	1,663	1,695	535,000	1,695
2020-04-09	1,679	1,737	1,677	1,730	795,300	1,730
2020-04-08	1,640	1,681	1,626	1,664	688,300	1,664
2020-04-07	1,648	1,693	1,616	1,650	846,300	1,650
2020-04-06	1,608	1,625	1,564	1,619	601,200	1,619
2020-04-03	1,587	1,605	1,557	1,593	651,500	1,593
2020-04-02	1,550	1,588	1,543	1,576	725,000	1,576
2020-04-01	1,588	1,598	1,547	1,554	694,300	1,554
2020-03-31	1,611	1,671	1,552	1,569	941,600	1,569
2020-03-30	1,560	1,632	1,522	1,625	894,200	1,625
2020-03-27	1,623	1,685	1,615	1,646	1,142,800	1,646
2020-03-26	1,600	1,638	1,558	1,591	1,112,700	1,591
2020-03-25	1,711	1,819	1,632	1,671	1,920,300	1,671
2020-03-24	1,581	1,678	1,551	1,659	2,570,600	1,659
2020-03-23	1,370	1,468	1,350	1,441	1,478,500	1,441
2020-03-19	1,459	1,460	1,340	1,355	1,578,900	1,355
2020-03-18	1,515	1,528	1,407	1,418	1,833,200	1,418
2020-03-17	1,449	1,578	1,432	1,533	1,255,000	1,533
2020-03-16	1,538	1,556	1,456	1,464	877,300	1,464
2020-03-13	1,486	1,572	1,455	1,532	1,221,000	1,532
2020-03-12	1,613	1,637	1,557	1,583	1,166,700	1,583
2020-03-11	1,653	1,673	1,609	1,632	808,700	1,632
2020-03-10	1,600	1,668	1,556	1,652	1,184,900	1,652
2020-03-09	1,688	1,692	1,615	1,625	872,400	1,625
2020-03-06	1,762	1,762	1,715	1,735	624,000	1,735
2020-03-05	1,778	1,794	1,756	1,772	436,700	1,772
2020-03-04	1,713	1,766	1,710	1,744	553,700	1,744
2020-03-03	1,815	1,820	1,735	1,742	702,100	1,742
2020-03-02	1,700	1,810	1,700	1,781	945,800	1,781
2020-02-28	1,766	1,767	1,701	1,713	1,150,500	1,713
2020-02-27	1,782	1,824	1,761	1,783	849,900	1,783
2020-02-26	1,795	1,804	1,751	1,778	657,600	1,778
2020-02-25	1,794	1,830	1,780	1,808	542,500	1,808
2020-02-21	1,828	1,860	1,819	1,847	362,100	1,847
2020-02-20	1,846	1,853	1,820	1,828	706,900	1,828
2020-02-19	1,893	1,898	1,850	1,851	729,000	1,851
2020-02-18	1,918	1,928	1,888	1,891	414,100	1,891
2020-02-17	1,913	1,928	1,899	1,911	299,600	1,911
2020-02-14	1,944	1,946	1,915	1,920	469,500	1,920
2020-02-13	1,963	1,972	1,931	1,955	495,200	1,955
2020-02-12	1,935	1,980	1,930	1,960	679,500	1,960
2020-02-10	2,010	2,015	1,904	1,924	1,628,100	1,924
2020-02-07	1,904	1,918	1,887	1,911	667,900	1,911
2020-02-06	1,895	1,924	1,892	1,912	470,600	1,912
2020-02-05	1,916	1,916	1,895	1,903	407,200	1,903
2020-02-04	1,905	1,918	1,895	1,900	345,100	1,900
2020-02-03	1,891	1,926	1,890	1,918	321,100	1,918
2020-01-31	1,925	1,939	1,913	1,928	446,200	1,928
2020-01-30	1,932	1,933	1,897	1,915	677,700	1,915
2020-01-29	1,955	1,967	1,932	1,938	384,400	1,938
2020-01-28	1,940	1,956	1,922	1,945	419,400	1,945
2020-01-27	1,944	1,944	1,912	1,939	503,900	1,939
2020-01-24	1,964	1,967	1,952	1,958	340,300	1,958
2020-01-23	1,980	1,988	1,961	1,963	413,600	1,963
2020-01-22	1,990	1,990	1,976	1,988	274,700	1,988
2020-01-21	2,000	2,008	1,986	1,995	268,500	1,995
2020-01-20	1,985	1,995	1,983	1,993	176,700	1,993
2020-01-17	1,994	2,000	1,976	1,985	468,800	1,985
2020-01-16	2,020	2,021	1,988	2,000	384,800	2,000
2020-01-15	2,027	2,032	2,003	2,019	330,400	2,019
2020-01-14	2,037	2,042	2,004	2,018	431,500	2,018
2020-01-10	2,064	2,068	2,026	2,031	309,800	2,031
2020-01-09	2,043	2,054	2,032	2,051	306,800	2,051
2020-01-08	2,075	2,077	2,020	2,020	519,400	2,020
2020-01-07	2,064	2,069	2,052	2,063	240,800	2,063
2020-01-06	2,070	2,070	2,042	2,051	357,300	2,051

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