2121 (株)MIXI の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,450	2,484	2,450	2,466	215,200	2,466
2022-12-29	2,390	2,447	2,390	2,445	154,300	2,445
2022-12-28	2,419	2,423	2,388	2,389	170,000	2,389
2022-12-27	2,433	2,445	2,428	2,435	65,800	2,435
2022-12-26	2,415	2,432	2,407	2,432	89,400	2,432
2022-12-23	2,418	2,420	2,402	2,412	74,200	2,412
2022-12-22	2,381	2,434	2,375	2,429	143,400	2,429
2022-12-21	2,373	2,399	2,366	2,375	129,700	2,375
2022-12-20	2,428	2,439	2,376	2,380	214,200	2,380
2022-12-19	2,414	2,428	2,403	2,420	115,800	2,420
2022-12-16	2,469	2,479	2,432	2,443	249,900	2,443
2022-12-15	2,466	2,510	2,465	2,477	294,500	2,477
2022-12-14	2,439	2,456	2,434	2,451	126,800	2,451
2022-12-13	2,444	2,464	2,437	2,443	110,100	2,443
2022-12-12	2,445	2,445	2,423	2,426	220,900	2,426
2022-12-09	2,434	2,457	2,434	2,445	114,900	2,445
2022-12-08	2,448	2,466	2,406	2,434	167,300	2,434
2022-12-07	2,409	2,452	2,398	2,445	129,300	2,445
2022-12-06	2,415	2,428	2,394	2,415	197,500	2,415
2022-12-05	2,439	2,444	2,414	2,430	161,000	2,430
2022-12-02	2,452	2,452	2,430	2,443	193,300	2,443
2022-12-01	2,482	2,484	2,449	2,461	151,700	2,461
2022-11-30	2,456	2,484	2,449	2,464	314,400	2,464
2022-11-29	2,448	2,464	2,437	2,463	135,100	2,463
2022-11-28	2,495	2,495	2,464	2,466	166,700	2,466
2022-11-25	2,480	2,501	2,462	2,495	143,000	2,495
2022-11-24	2,470	2,507	2,463	2,470	271,900	2,470
2022-11-22	2,463	2,480	2,451	2,456	297,000	2,456
2022-11-21	2,439	2,464	2,430	2,450	308,000	2,450
2022-11-18	2,400	2,449	2,378	2,448	396,100	2,448
2022-11-17	2,322	2,398	2,321	2,385	356,300	2,385
2022-11-16	2,274	2,327	2,271	2,321	225,500	2,321
2022-11-15	2,289	2,292	2,250	2,266	274,300	2,266
2022-11-14	2,350	2,355	2,295	2,300	287,800	2,300
2022-11-11	2,352	2,360	2,324	2,344	187,700	2,344
2022-11-10	2,399	2,399	2,310	2,324	352,600	2,324
2022-11-09	2,414	2,442	2,365	2,379	274,400	2,379
2022-11-08	2,411	2,477	2,274	2,396	914,800	2,396
2022-11-07	2,406	2,586	2,361	2,387	1,838,400	2,387
2022-11-04	2,300	2,307	2,258	2,289	290,200	2,289
2022-11-02	2,328	2,349	2,315	2,326	243,600	2,326
2022-11-01	2,348	2,348	2,308	2,332	124,900	2,332
2022-10-31	2,307	2,333	2,302	2,332	124,500	2,332
2022-10-28	2,300	2,323	2,289	2,303	364,700	2,303
2022-10-27	2,354	2,354	2,300	2,313	180,000	2,313
2022-10-26	2,317	2,352	2,307	2,341	148,700	2,341
2022-10-25	2,307	2,318	2,293	2,300	93,800	2,300
2022-10-24	2,317	2,331	2,293	2,293	145,500	2,293
2022-10-21	2,299	2,311	2,292	2,301	131,900	2,301
2022-10-20	2,315	2,315	2,282	2,285	173,200	2,285
2022-10-19	2,325	2,353	2,301	2,344	139,700	2,344
2022-10-18	2,300	2,354	2,300	2,326	179,800	2,326
2022-10-17	2,292	2,292	2,257	2,282	191,800	2,282
2022-10-14	2,277	2,313	2,265	2,299	158,000	2,299
2022-10-13	2,276	2,276	2,243	2,247	151,700	2,247
2022-10-12	2,284	2,294	2,270	2,287	139,100	2,287
2022-10-11	2,315	2,320	2,283	2,297	186,100	2,297
2022-10-07	2,338	2,359	2,330	2,346	147,800	2,346
2022-10-06	2,367	2,386	2,357	2,364	182,400	2,364
2022-10-05	2,393	2,393	2,349	2,350	184,200	2,350
2022-10-04	2,338	2,372	2,326	2,369	168,400	2,369
2022-10-03	2,283	2,300	2,237	2,295	188,500	2,295
2022-09-30	2,327	2,346	2,280	2,293	175,700	2,293
2022-09-29	2,350	2,361	2,313	2,318	250,800	2,318
2022-09-28	2,377	2,388	2,324	2,356	235,100	2,356
2022-09-27	2,340	2,383	2,340	2,369	150,800	2,369
2022-09-26	2,370	2,376	2,328	2,339	150,900	2,339
2022-09-22	2,351	2,378	2,350	2,378	138,700	2,378
2022-09-21	2,374	2,379	2,354	2,361	122,600	2,361
2022-09-20	2,389	2,400	2,368	2,397	128,800	2,397
2022-09-16	2,409	2,413	2,391	2,398	128,500	2,398
2022-09-15	2,465	2,466	2,412	2,420	178,500	2,420
2022-09-14	2,416	2,459	2,415	2,435	272,500	2,435
2022-09-13	2,443	2,477	2,439	2,456	243,400	2,456
2022-09-12	2,433	2,449	2,426	2,444	255,600	2,444
2022-09-09	2,380	2,432	2,374	2,403	313,100	2,403
2022-09-08	2,324	2,368	2,323	2,362	244,100	2,362
2022-09-07	2,312	2,312	2,285	2,303	149,300	2,303
2022-09-06	2,333	2,351	2,312	2,320	135,400	2,320
2022-09-05	2,299	2,336	2,285	2,327	164,300	2,327
2022-09-02	2,365	2,365	2,297	2,299	261,100	2,299
2022-09-01	2,380	2,396	2,365	2,369	214,200	2,369
2022-08-31	2,385	2,407	2,381	2,397	253,700	2,397
2022-08-30	2,354	2,398	2,351	2,393	694,900	2,393
2022-08-29	2,299	2,337	2,286	2,333	239,100	2,333
2022-08-26	2,343	2,357	2,326	2,326	139,500	2,326
2022-08-25	2,341	2,353	2,331	2,348	147,600	2,348
2022-08-24	2,412	2,412	2,348	2,353	171,900	2,353
2022-08-23	2,399	2,406	2,386	2,396	196,900	2,396
2022-08-22	2,388	2,423	2,375	2,421	225,900	2,421
2022-08-19	2,397	2,399	2,377	2,390	154,500	2,390
2022-08-18	2,407	2,409	2,377	2,384	130,500	2,384
2022-08-17	2,383	2,409	2,367	2,405	198,200	2,405
2022-08-16	2,386	2,396	2,360	2,393	141,600	2,393
2022-08-15	2,386	2,395	2,359	2,389	141,000	2,389
2022-08-12	2,377	2,410	2,345	2,365	228,200	2,365
2022-08-10	2,410	2,410	2,356	2,370	223,900	2,370
2022-08-09	2,351	2,420	2,350	2,398	263,700	2,398
2022-08-08	2,446	2,473	2,372	2,379	582,900	2,379
2022-08-05	2,351	2,409	2,351	2,396	325,600	2,396
2022-08-04	2,348	2,369	2,324	2,369	172,400	2,369
2022-08-03	2,336	2,352	2,313	2,337	191,400	2,337
2022-08-02	2,332	2,336	2,304	2,317	146,300	2,317
2022-08-01	2,350	2,350	2,313	2,331	176,600	2,331
2022-07-29	2,310	2,341	2,300	2,334	311,200	2,334
2022-07-28	2,296	2,312	2,276	2,310	240,600	2,310
2022-07-27	2,283	2,292	2,252	2,263	211,100	2,263
2022-07-26	2,275	2,302	2,261	2,294	214,700	2,294
2022-07-25	2,327	2,338	2,280	2,280	257,700	2,280
2022-07-22	2,358	2,372	2,332	2,357	248,200	2,357
2022-07-21	2,365	2,380	2,353	2,372	405,100	2,372
2022-07-20	2,290	2,364	2,285	2,353	524,900	2,353
2022-07-19	2,185	2,266	2,166	2,266	370,700	2,266
2022-07-15	2,125	2,212	2,124	2,184	851,800	2,184
2022-07-14	2,211	2,220	2,190	2,213	260,900	2,213
2022-07-13	2,229	2,234	2,211	2,228	173,800	2,228
2022-07-12	2,230	2,268	2,205	2,234	241,800	2,234
2022-07-11	2,240	2,256	2,222	2,252	138,100	2,252
2022-07-08	2,226	2,244	2,211	2,219	209,000	2,219
2022-07-07	2,250	2,250	2,215	2,237	199,900	2,237
2022-07-06	2,231	2,258	2,214	2,232	218,800	2,232
2022-07-05	2,253	2,257	2,215	2,227	179,100	2,227
2022-07-04	2,230	2,237	2,212	2,234	123,600	2,234
2022-07-01	2,262	2,267	2,184	2,194	174,600	2,194
2022-06-30	2,284	2,292	2,243	2,252	225,700	2,252
2022-06-29	2,239	2,298	2,236	2,286	336,200	2,286
2022-06-28	2,225	2,266	2,225	2,263	263,900	2,263
2022-06-27	2,220	2,250	2,213	2,241	261,700	2,241
2022-06-24	2,172	2,203	2,171	2,200	222,400	2,200
2022-06-23	2,135	2,171	2,128	2,151	135,100	2,151
2022-06-22	2,137	2,144	2,112	2,126	166,800	2,126
2022-06-21	2,074	2,144	2,070	2,138	237,800	2,138
2022-06-20	2,093	2,111	2,050	2,067	237,900	2,067
2022-06-17	2,121	2,122	2,076	2,091	376,000	2,091
2022-06-16	2,169	2,205	2,153	2,157	258,400	2,157
2022-06-15	2,150	2,179	2,143	2,169	191,500	2,169
2022-06-14	2,142	2,160	2,129	2,150	191,900	2,150
2022-06-13	2,158	2,174	2,133	2,165	249,400	2,165
2022-06-10	2,199	2,213	2,180	2,187	193,400	2,187
2022-06-09	2,192	2,238	2,180	2,228	303,600	2,228
2022-06-08	2,186	2,192	2,169	2,180	167,800	2,180
2022-06-07	2,170	2,195	2,153	2,172	176,300	2,172
2022-06-06	2,160	2,190	2,153	2,179	288,900	2,179
2022-06-03	2,175	2,187	2,164	2,176	225,300	2,176
2022-06-02	2,184	2,184	2,145	2,160	153,100	2,160
2022-06-01	2,130	2,195	2,120	2,183	241,100	2,183
2022-05-31	2,145	2,148	2,112	2,118	410,800	2,118
2022-05-30	2,130	2,158	2,118	2,144	340,400	2,144
2022-05-27	2,155	2,155	2,101	2,113	185,300	2,113
2022-05-26	2,131	2,161	2,118	2,118	227,700	2,118
2022-05-25	2,107	2,137	2,086	2,128	238,600	2,128
2022-05-24	2,100	2,146	2,092	2,141	337,400	2,141
2022-05-23	2,104	2,112	2,064	2,103	287,100	2,103
2022-05-20	2,122	2,122	2,081	2,086	242,100	2,086
2022-05-19	2,046	2,117	2,034	2,109	247,600	2,109
2022-05-18	2,099	2,120	2,067	2,088	300,600	2,088
2022-05-17	2,016	2,110	2,016	2,096	454,200	2,096
2022-05-16	2,147	2,152	2,008	2,010	898,900	2,010
2022-05-13	2,205	2,219	2,184	2,197	299,800	2,197
2022-05-12	2,216	2,250	2,208	2,208	215,800	2,208
2022-05-11	2,241	2,264	2,211	2,252	203,700	2,252
2022-05-10	2,246	2,267	2,208	2,253	277,900	2,253
2022-05-09	2,273	2,310	2,246	2,246	195,100	2,246
2022-05-06	2,238	2,303	2,231	2,300	261,900	2,300
2022-05-02	2,234	2,280	2,230	2,245	305,000	2,245
2022-04-28	2,244	2,254	2,221	2,244	229,100	2,244
2022-04-27	2,234	2,266	2,195	2,264	296,700	2,264
2022-04-26	2,219	2,261	2,215	2,256	304,200	2,256
2022-04-25	2,174	2,230	2,160	2,217	431,400	2,217
2022-04-22	2,205	2,225	2,186	2,207	233,000	2,207
2022-04-21	2,265	2,279	2,225	2,241	238,400	2,241
2022-04-20	2,281	2,299	2,265	2,283	225,800	2,283
2022-04-19	2,243	2,268	2,236	2,252	152,300	2,252
2022-04-18	2,230	2,250	2,213	2,234	153,500	2,234
2022-04-15	2,219	2,242	2,202	2,240	144,800	2,240
2022-04-14	2,231	2,246	2,219	2,229	102,200	2,229
2022-04-13	2,192	2,235	2,177	2,228	156,200	2,228
2022-04-12	2,152	2,189	2,152	2,180	145,500	2,180
2022-04-11	2,200	2,209	2,160	2,171	149,800	2,171
2022-04-08	2,238	2,250	2,202	2,209	142,700	2,209
2022-04-07	2,236	2,242	2,218	2,227	176,700	2,227
2022-04-06	2,280	2,302	2,267	2,273	244,900	2,273
2022-04-05	2,328	2,337	2,283	2,308	258,000	2,308
2022-04-04	2,242	2,303	2,228	2,303	287,000	2,303
2022-04-01	2,200	2,250	2,178	2,232	228,100	2,232
2022-03-31	2,230	2,238	2,203	2,203	261,800	2,203
2022-03-30	2,238	2,260	2,213	2,252	334,200	2,252
2022-03-29	2,251	2,307	2,247	2,279	356,900	2,279
2022-03-28	2,279	2,298	2,259	2,265	254,900	2,265
2022-03-25	2,258	2,307	2,244	2,288	505,200	2,288
2022-03-24	2,245	2,267	2,223	2,239	347,900	2,239
2022-03-23	2,235	2,270	2,231	2,255	301,600	2,255
2022-03-22	2,226	2,226	2,187	2,195	229,700	2,195
2022-03-18	2,183	2,210	2,158	2,193	434,200	2,193
2022-03-17	2,222	2,222	2,157	2,184	196,800	2,184
2022-03-16	2,170	2,187	2,154	2,172	194,300	2,172
2022-03-15	2,165	2,170	2,124	2,131	186,100	2,131
2022-03-14	2,095	2,161	2,092	2,148	262,000	2,148
2022-03-11	2,114	2,139	2,090	2,101	272,900	2,101
2022-03-10	2,148	2,179	2,133	2,166	233,100	2,166
2022-03-09	2,086	2,113	2,084	2,098	225,200	2,098
2022-03-08	2,110	2,150	2,086	2,090	227,500	2,090
2022-03-07	2,149	2,157	2,111	2,145	215,000	2,145
2022-03-04	2,203	2,212	2,151	2,165	275,200	2,165
2022-03-03	2,293	2,296	2,225	2,229	259,300	2,229
2022-03-02	2,268	2,294	2,260	2,291	181,900	2,291
2022-03-01	2,256	2,294	2,252	2,287	208,100	2,287
2022-02-28	2,219	2,236	2,205	2,226	229,300	2,226
2022-02-25	2,264	2,280	2,231	2,236	224,300	2,236
2022-02-24	2,237	2,257	2,215	2,237	200,500	2,237
2022-02-22	2,231	2,255	2,221	2,237	173,000	2,237
2022-02-21	2,211	2,250	2,203	2,240	190,900	2,240
2022-02-18	2,257	2,273	2,245	2,260	185,200	2,260
2022-02-17	2,306	2,319	2,281	2,291	280,800	2,291
2022-02-16	2,288	2,300	2,269	2,300	249,500	2,300
2022-02-15	2,255	2,274	2,239	2,250	349,100	2,250
2022-02-14	2,257	2,282	2,248	2,255	316,900	2,255
2022-02-10	2,320	2,320	2,288	2,297	252,100	2,297
2022-02-09	2,284	2,301	2,253	2,295	449,300	2,295
2022-02-08	2,345	2,345	2,258	2,295	713,700	2,295
2022-02-07	2,384	2,418	2,310	2,358	1,373,100	2,358
2022-02-04	2,140	2,203	2,128	2,197	509,600	2,197
2022-02-03	2,158	2,184	2,126	2,154	336,900	2,154
2022-02-02	2,154	2,189	2,154	2,189	373,100	2,189
2022-02-01	2,164	2,181	2,122	2,141	298,300	2,141
2022-01-31	2,060	2,134	2,060	2,114	351,700	2,114
2022-01-28	2,086	2,108	2,057	2,066	326,100	2,066
2022-01-27	2,087	2,105	2,051	2,063	302,600	2,063
2022-01-26	2,085	2,114	2,065	2,093	277,100	2,093
2022-01-25	2,120	2,134	2,061	2,076	352,600	2,076
2022-01-24	2,169	2,174	2,112	2,142	473,300	2,142
2022-01-21	2,163	2,217	2,151	2,203	1,210,400	2,203
2022-01-20	2,116	2,152	2,102	2,147	443,800	2,147
2022-01-19	2,085	2,109	2,072	2,097	298,900	2,097
2022-01-18	2,112	2,132	2,080	2,097	289,400	2,097
2022-01-17	2,073	2,101	2,067	2,099	168,800	2,099
2022-01-14	2,071	2,072	2,039	2,072	284,800	2,072
2022-01-13	2,060	2,086	2,053	2,081	198,200	2,081
2022-01-12	2,070	2,093	2,064	2,081	196,600	2,081
2022-01-11	2,050	2,055	2,026	2,048	247,000	2,048
2022-01-07	2,044	2,059	2,019	2,042	251,200	2,042
2022-01-06	2,031	2,044	2,015	2,032	300,200	2,032
2022-01-05	2,067	2,090	2,049	2,054	316,700	2,054
2022-01-04	2,046	2,064	2,028	2,062	263,300	2,062

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