2121 (株)MIXI の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,032	2,035	2,015	2,015	219,900	2,015
2021-12-29	2,025	2,053	2,025	2,045	208,300	2,045
2021-12-28	2,020	2,034	2,019	2,032	236,500	2,032
2021-12-27	2,034	2,034	2,006	2,012	187,900	2,012
2021-12-24	2,038	2,051	2,032	2,036	145,400	2,036
2021-12-23	2,065	2,075	2,028	2,038	152,100	2,038
2021-12-22	2,033	2,061	2,030	2,055	253,000	2,055
2021-12-21	2,009	2,023	1,995	2,018	229,400	2,018
2021-12-20	2,000	2,009	1,985	1,995	287,000	1,995
2021-12-17	2,025	2,028	1,988	1,994	488,000	1,994
2021-12-16	2,041	2,048	2,021	2,031	251,100	2,031
2021-12-15	2,000	2,031	2,000	2,015	262,000	2,015
2021-12-14	1,999	2,019	1,985	1,993	481,600	1,993
2021-12-13	2,062	2,071	2,041	2,045	337,800	2,045
2021-12-10	2,048	2,048	2,023	2,042	317,100	2,042
2021-12-09	2,057	2,068	2,030	2,052	415,200	2,052
2021-12-08	2,043	2,064	2,030	2,032	362,100	2,032
2021-12-07	2,030	2,047	2,019	2,040	284,100	2,040
2021-12-06	2,004	2,026	1,987	1,998	331,700	1,998
2021-12-03	1,974	2,017	1,941	2,017	481,100	2,017
2021-12-02	1,977	1,994	1,951	1,964	460,200	1,964
2021-12-01	1,999	2,017	1,962	2,006	416,500	2,006
2021-11-30	2,077	2,117	2,020	2,021	499,600	2,021
2021-11-29	2,063	2,123	2,063	2,069	418,800	2,069
2021-11-26	2,209	2,209	2,134	2,148	389,600	2,148
2021-11-25	2,229	2,240	2,200	2,210	195,600	2,210
2021-11-24	2,280	2,281	2,222	2,232	385,900	2,232
2021-11-22	2,283	2,290	2,264	2,280	150,100	2,280
2021-11-19	2,290	2,301	2,236	2,283	246,200	2,283
2021-11-18	2,298	2,305	2,270	2,290	227,900	2,290
2021-11-17	2,286	2,316	2,274	2,296	246,500	2,296
2021-11-16	2,310	2,312	2,264	2,277	316,200	2,277
2021-11-15	2,258	2,322	2,249	2,309	585,600	2,309
2021-11-12	2,224	2,249	2,215	2,225	355,800	2,225
2021-11-11	2,214	2,221	2,186	2,203	561,500	2,203
2021-11-10	2,191	2,258	2,173	2,233	925,700	2,233
2021-11-09	2,215	2,281	2,161	2,182	1,379,200	2,182
2021-11-08	2,380	2,380	2,245	2,245	1,257,200	2,245
2021-11-05	2,739	2,753	2,716	2,745	590,700	2,745
2021-11-04	2,695	2,740	2,689	2,709	604,900	2,709
2021-11-02	2,627	2,669	2,625	2,661	374,000	2,661
2021-11-01	2,638	2,638	2,606	2,622	221,500	2,622
2021-10-29	2,595	2,620	2,578	2,605	240,100	2,605
2021-10-28	2,583	2,600	2,559	2,583	804,900	2,583
2021-10-27	2,642	2,661	2,593	2,610	232,300	2,610
2021-10-26	2,623	2,666	2,609	2,659	198,700	2,659
2021-10-25	2,632	2,635	2,600	2,605	213,300	2,605
2021-10-22	2,628	2,678	2,625	2,661	356,300	2,661
2021-10-21	2,615	2,636	2,604	2,618	148,900	2,618
2021-10-20	2,646	2,665	2,624	2,635	271,300	2,635
2021-10-19	2,594	2,635	2,592	2,620	339,800	2,620
2021-10-18	2,595	2,615	2,568	2,577	164,000	2,577
2021-10-15	2,581	2,608	2,564	2,608	258,600	2,608
2021-10-14	2,548	2,573	2,536	2,546	184,200	2,546
2021-10-13	2,577	2,598	2,545	2,545	277,200	2,545
2021-10-12	2,600	2,605	2,571	2,581	216,500	2,581
2021-10-11	2,560	2,597	2,539	2,595	326,000	2,595
2021-10-08	2,545	2,568	2,525	2,555	328,400	2,555
2021-10-07	2,511	2,546	2,503	2,510	322,500	2,510
2021-10-06	2,497	2,526	2,467	2,485	332,900	2,485
2021-10-05	2,450	2,482	2,422	2,463	248,000	2,463
2021-10-04	2,509	2,516	2,466	2,475	247,400	2,475
2021-10-01	2,519	2,540	2,482	2,486	334,100	2,486
2021-09-30	2,548	2,580	2,519	2,519	357,100	2,519
2021-09-29	2,533	2,537	2,515	2,534	400,400	2,534
2021-09-28	2,635	2,639	2,596	2,624	264,500	2,624
2021-09-27	2,691	2,695	2,640	2,640	333,900	2,640
2021-09-24	2,660	2,691	2,650	2,684	216,100	2,684
2021-09-22	2,655	2,655	2,600	2,610	201,400	2,610
2021-09-21	2,635	2,655	2,616	2,640	248,200	2,640
2021-09-17	2,726	2,727	2,669	2,685	539,000	2,685
2021-09-16	2,782	2,790	2,721	2,726	325,200	2,726
2021-09-15	2,800	2,802	2,764	2,765	369,400	2,765
2021-09-14	2,851	2,856	2,805	2,827	308,400	2,827
2021-09-13	2,832	2,876	2,820	2,849	498,700	2,849
2021-09-10	2,787	2,830	2,764	2,830	440,700	2,830
2021-09-09	2,769	2,796	2,755	2,757	345,800	2,757
2021-09-08	2,740	2,772	2,736	2,763	322,400	2,763
2021-09-07	2,706	2,755	2,702	2,734	376,900	2,734
2021-09-06	2,648	2,694	2,628	2,694	452,700	2,694
2021-09-03	2,685	2,687	2,606	2,634	986,700	2,634
2021-09-02	2,575	2,591	2,563	2,585	361,600	2,585
2021-09-01	2,540	2,558	2,531	2,554	479,800	2,554
2021-08-31	2,530	2,547	2,520	2,529	707,100	2,529
2021-08-30	2,475	2,490	2,472	2,485	254,200	2,485
2021-08-27	2,487	2,490	2,448	2,455	286,500	2,455
2021-08-26	2,494	2,502	2,488	2,494	189,100	2,494
2021-08-25	2,491	2,501	2,475	2,492	247,500	2,492
2021-08-24	2,476	2,501	2,475	2,494	332,500	2,494
2021-08-23	2,437	2,485	2,436	2,476	357,900	2,476
2021-08-20	2,434	2,457	2,430	2,432	300,700	2,432
2021-08-19	2,434	2,456	2,426	2,438	330,400	2,438
2021-08-18	2,435	2,457	2,432	2,442	366,700	2,442
2021-08-17	2,450	2,462	2,441	2,445	342,700	2,445
2021-08-16	2,489	2,491	2,445	2,456	400,800	2,456
2021-08-13	2,498	2,527	2,487	2,517	252,800	2,517
2021-08-12	2,531	2,535	2,493	2,514	584,300	2,514
2021-08-11	2,540	2,559	2,516	2,550	452,800	2,550
2021-08-10	2,676	2,693	2,539	2,543	892,100	2,543
2021-08-06	2,730	2,753	2,676	2,703	380,600	2,703
2021-08-05	2,730	2,748	2,714	2,722	195,100	2,722
2021-08-04	2,750	2,751	2,706	2,722	318,800	2,722
2021-08-03	2,808	2,824	2,747	2,761	265,900	2,761
2021-08-02	2,787	2,815	2,770	2,812	215,100	2,812
2021-07-30	2,780	2,799	2,749	2,753	258,100	2,753
2021-07-29	2,780	2,796	2,763	2,795	171,800	2,795
2021-07-28	2,799	2,826	2,770	2,774	256,300	2,774
2021-07-27	2,818	2,818	2,779	2,811	259,800	2,811
2021-07-26	2,824	2,868	2,810	2,821	498,200	2,821
2021-07-21	2,728	2,768	2,728	2,748	267,800	2,748
2021-07-20	2,726	2,753	2,724	2,726	168,600	2,726
2021-07-19	2,740	2,753	2,727	2,744	174,300	2,744
2021-07-16	2,725	2,761	2,722	2,750	154,500	2,750
2021-07-15	2,760	2,764	2,725	2,732	239,600	2,732
2021-07-14	2,770	2,786	2,754	2,765	223,200	2,765
2021-07-13	2,796	2,809	2,777	2,785	211,500	2,785
2021-07-12	2,801	2,814	2,788	2,807	218,200	2,807
2021-07-09	2,760	2,771	2,725	2,764	304,200	2,764
2021-07-08	2,820	2,837	2,784	2,784	289,600	2,784
2021-07-07	2,848	2,887	2,836	2,838	182,500	2,838
2021-07-06	2,869	2,883	2,853	2,863	183,500	2,863
2021-07-05	2,860	2,876	2,853	2,853	167,400	2,853
2021-07-02	2,857	2,882	2,846	2,860	325,900	2,860
2021-07-01	2,905	2,912	2,863	2,864	261,400	2,864
2021-06-30	2,945	2,975	2,923	2,930	310,500	2,930
2021-06-29	2,945	2,947	2,902	2,927	308,800	2,927
2021-06-28	2,857	2,927	2,852	2,923	333,200	2,923
2021-06-25	2,886	2,894	2,852	2,853	206,600	2,853
2021-06-24	2,876	2,908	2,852	2,858	257,400	2,858
2021-06-23	2,884	2,914	2,870	2,891	302,100	2,891
2021-06-22	2,888	2,902	2,860	2,873	351,300	2,873
2021-06-21	2,889	2,889	2,823	2,838	271,800	2,838
2021-06-18	2,905	2,919	2,876	2,890	363,400	2,890
2021-06-17	2,947	2,962	2,897	2,897	251,500	2,897
2021-06-16	2,930	2,971	2,912	2,936	286,800	2,936
2021-06-15	2,880	2,953	2,879	2,938	382,500	2,938
2021-06-14	2,904	2,912	2,854	2,880	264,400	2,880
2021-06-11	2,850	2,896	2,850	2,888	566,200	2,888
2021-06-10	2,821	2,844	2,797	2,841	372,600	2,841
2021-06-09	2,786	2,839	2,786	2,822	607,100	2,822
2021-06-08	2,694	2,784	2,682	2,778	530,100	2,778
2021-06-07	2,667	2,684	2,659	2,671	278,400	2,671
2021-06-04	2,660	2,666	2,643	2,645	247,900	2,645
2021-06-03	2,692	2,695	2,662	2,670	264,000	2,670
2021-06-02	2,672	2,714	2,654	2,703	318,200	2,703
2021-06-01	2,669	2,687	2,656	2,676	232,200	2,676
2021-05-31	2,684	2,693	2,644	2,654	258,900	2,654
2021-05-28	2,730	2,749	2,683	2,693	331,800	2,693
2021-05-27	2,707	2,741	2,706	2,719	383,200	2,719
2021-05-26	2,679	2,706	2,671	2,698	265,600	2,698
2021-05-25	2,650	2,700	2,650	2,673	304,200	2,673
2021-05-24	2,643	2,683	2,639	2,655	274,100	2,655
2021-05-21	2,649	2,670	2,639	2,641	273,700	2,641
2021-05-20	2,638	2,659	2,624	2,627	327,200	2,627
2021-05-19	2,635	2,651	2,623	2,638	247,400	2,638
2021-05-18	2,665	2,679	2,636	2,637	339,400	2,637
2021-05-17	2,661	2,669	2,638	2,657	280,600	2,657
2021-05-14	2,653	2,677	2,626	2,666	351,600	2,666
2021-05-13	2,665	2,689	2,642	2,642	403,600	2,642
2021-05-12	2,705	2,741	2,654	2,670	498,000	2,670
2021-05-11	2,676	2,720	2,675	2,691	413,500	2,691
2021-05-10	2,691	2,752	2,633	2,706	738,700	2,706
2021-05-07	2,750	2,775	2,724	2,730	349,100	2,730
2021-05-06	2,795	2,820	2,761	2,761	540,000	2,761
2021-04-30	2,761	2,847	2,754	2,803	621,900	2,803
2021-04-28	2,700	2,868	2,676	2,825	2,457,800	2,825
2021-04-27	2,732	2,754	2,702	2,704	434,400	2,704
2021-04-26	2,754	2,776	2,726	2,737	208,100	2,737
2021-04-23	2,732	2,776	2,726	2,750	267,800	2,750
2021-04-22	2,748	2,765	2,703	2,721	279,300	2,721
2021-04-21	2,746	2,755	2,714	2,722	240,300	2,722
2021-04-20	2,754	2,803	2,747	2,778	286,200	2,778
2021-04-19	2,839	2,845	2,772	2,775	252,400	2,775
2021-04-16	2,780	2,834	2,776	2,828	324,500	2,828
2021-04-15	2,782	2,810	2,771	2,797	289,600	2,797
2021-04-14	2,800	2,805	2,761	2,799	280,100	2,799
2021-04-13	2,806	2,836	2,784	2,813	282,100	2,813
2021-04-12	2,848	2,869	2,783	2,786	409,000	2,786
2021-04-09	2,884	2,887	2,825	2,840	525,700	2,840
2021-04-08	2,785	2,858	2,769	2,851	617,000	2,851
2021-04-07	2,727	2,788	2,722	2,787	315,000	2,787
2021-04-06	2,757	2,786	2,712	2,715	295,400	2,715
2021-04-05	2,735	2,783	2,734	2,764	295,900	2,764
2021-04-02	2,795	2,799	2,745	2,753	226,100	2,753
2021-04-01	2,820	2,860	2,762	2,771	375,700	2,771
2021-03-31	2,797	2,809	2,754	2,770	395,200	2,770
2021-03-30	2,798	2,840	2,771	2,795	371,100	2,795
2021-03-29	2,912	2,924	2,821	2,850	482,100	2,850
2021-03-26	2,859	2,885	2,851	2,875	355,000	2,875
2021-03-25	2,828	2,853	2,793	2,840	420,200	2,840
2021-03-24	2,855	2,882	2,832	2,832	289,100	2,832
2021-03-23	3,005	3,020	2,882	2,893	569,200	2,893
2021-03-22	2,968	3,015	2,940	2,972	393,000	2,972
2021-03-19	2,999	3,045	2,960	2,967	1,734,000	2,967
2021-03-18	2,974	3,035	2,958	3,030	544,800	3,030
2021-03-17	2,885	2,944	2,868	2,940	479,400	2,940
2021-03-16	2,824	2,913	2,816	2,900	486,200	2,900
2021-03-15	2,895	2,897	2,811	2,838	449,200	2,838
2021-03-12	2,799	2,868	2,765	2,868	731,500	2,868
2021-03-11	2,688	2,790	2,685	2,784	595,200	2,784
2021-03-10	2,679	2,715	2,657	2,690	448,700	2,690
2021-03-09	2,600	2,666	2,590	2,662	384,000	2,662
2021-03-08	2,626	2,646	2,597	2,600	286,600	2,600
2021-03-05	2,624	2,625	2,551	2,620	435,000	2,620
2021-03-04	2,624	2,654	2,605	2,653	246,100	2,653
2021-03-03	2,670	2,675	2,644	2,656	221,200	2,656
2021-03-02	2,684	2,720	2,648	2,657	284,800	2,657
2021-03-01	2,713	2,716	2,622	2,653	370,100	2,653
2021-02-26	2,691	2,711	2,659	2,682	617,300	2,682
2021-02-25	2,747	2,774	2,735	2,741	273,800	2,741
2021-02-24	2,747	2,777	2,702	2,708	590,800	2,708
2021-02-22	2,778	2,811	2,736	2,747	528,900	2,747
2021-02-19	2,726	2,793	2,711	2,749	570,900	2,749
2021-02-18	2,700	2,747	2,675	2,741	659,100	2,741
2021-02-17	2,679	2,710	2,650	2,694	422,900	2,694
2021-02-16	2,650	2,678	2,626	2,644	355,800	2,644
2021-02-15	2,605	2,648	2,579	2,620	410,700	2,620
2021-02-12	2,609	2,633	2,568	2,578	352,700	2,578
2021-02-10	2,584	2,606	2,545	2,591	425,100	2,591
2021-02-09	2,531	2,593	2,505	2,593	716,800	2,593
2021-02-08	2,555	2,579	2,480	2,517	1,282,100	2,517
2021-02-05	2,698	2,698	2,639	2,655	739,000	2,655
2021-02-04	2,596	2,658	2,577	2,640	508,200	2,640
2021-02-03	2,564	2,607	2,532	2,586	500,200	2,586
2021-02-02	2,558	2,563	2,524	2,552	329,100	2,552
2021-02-01	2,450	2,516	2,430	2,504	344,300	2,504
2021-01-29	2,499	2,527	2,458	2,458	509,900	2,458
2021-01-28	2,454	2,487	2,453	2,477	393,000	2,477
2021-01-27	2,515	2,531	2,495	2,504	273,400	2,504
2021-01-26	2,506	2,544	2,495	2,519	274,500	2,519
2021-01-25	2,480	2,524	2,463	2,523	321,600	2,523
2021-01-22	2,500	2,513	2,470	2,470	283,800	2,470
2021-01-21	2,476	2,510	2,472	2,496	311,700	2,496
2021-01-20	2,436	2,468	2,416	2,466	370,200	2,466
2021-01-19	2,485	2,489	2,436	2,436	354,000	2,436
2021-01-18	2,486	2,515	2,477	2,482	271,600	2,482
2021-01-15	2,542	2,553	2,509	2,526	384,000	2,526
2021-01-14	2,590	2,613	2,534	2,554	473,900	2,554
2021-01-13	2,563	2,574	2,545	2,572	321,800	2,572
2021-01-12	2,571	2,599	2,542	2,594	326,500	2,594
2021-01-08	2,593	2,598	2,568	2,593	222,500	2,593
2021-01-07	2,620	2,634	2,560	2,562	465,200	2,562
2021-01-06	2,585	2,623	2,581	2,611	322,100	2,611
2021-01-05	2,572	2,573	2,537	2,561	350,900	2,561
2021-01-04	2,577	2,577	2,516	2,553	347,500	2,553

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