5381 Mipox(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-01 | 493 | 493 | 480 | 480 | 65,100 | 480 |
2023-11-30 | 484 | 495 | 480 | 495 | 163,700 | 495 |
2023-11-29 | 476 | 485 | 473 | 481 | 174,800 | 481 |
2023-11-28 | 491 | 493 | 479 | 484 | 150,800 | 484 |
2023-11-27 | 502 | 507 | 493 | 494 | 122,700 | 494 |
2023-11-24 | 485 | 499 | 485 | 494 | 240,700 | 494 |
2023-11-22 | 481 | 483 | 471 | 477 | 164,100 | 477 |
2023-11-21 | 502 | 503 | 481 | 489 | 218,200 | 489 |
2023-11-20 | 502 | 515 | 497 | 498 | 165,500 | 498 |
2023-11-17 | 508 | 513 | 493 | 500 | 194,200 | 500 |
2023-11-16 | 503 | 525 | 501 | 511 | 231,200 | 511 |
2023-11-15 | 495 | 528 | 495 | 505 | 358,600 | 505 |
2023-11-14 | 463 | 499 | 463 | 495 | 367,900 | 495 |
2023-11-13 | 500 | 512 | 473 | 481 | 258,900 | 481 |
2023-11-10 | 498 | 498 | 485 | 492 | 121,600 | 492 |
2023-11-09 | 501 | 507 | 497 | 503 | 100,000 | 503 |
2023-11-08 | 515 | 515 | 500 | 501 | 63,500 | 501 |
2023-11-07 | 511 | 516 | 509 | 511 | 56,200 | 511 |
2023-11-06 | 504 | 519 | 504 | 514 | 123,900 | 514 |
2023-11-02 | 487 | 498 | 487 | 498 | 51,400 | 498 |
2023-11-01 | 484 | 490 | 482 | 484 | 98,500 | 484 |
2023-10-31 | 472 | 486 | 464 | 479 | 153,300 | 479 |
2023-10-30 | 482 | 491 | 473 | 475 | 68,400 | 475 |
2023-10-27 | 479 | 488 | 479 | 485 | 92,700 | 485 |
2023-10-26 | 489 | 490 | 479 | 480 | 105,700 | 480 |
2023-10-25 | 502 | 505 | 492 | 495 | 63,600 | 495 |
2023-10-24 | 493 | 501 | 482 | 496 | 126,700 | 496 |
2023-10-23 | 509 | 509 | 494 | 494 | 60,500 | 494 |
2023-10-20 | 506 | 513 | 496 | 507 | 92,100 | 507 |
2023-10-19 | 507 | 515 | 507 | 507 | 54,800 | 507 |
2023-10-18 | 508 | 517 | 505 | 512 | 71,400 | 512 |
2023-10-17 | 516 | 520 | 507 | 507 | 78,800 | 507 |
2023-10-16 | 505 | 511 | 501 | 505 | 66,200 | 505 |
2023-10-13 | 511 | 515 | 508 | 513 | 66,400 | 513 |
2023-10-12 | 504 | 522 | 497 | 521 | 140,900 | 521 |
2023-10-11 | 504 | 504 | 493 | 499 | 33,000 | 499 |
2023-10-10 | 488 | 504 | 488 | 500 | 63,100 | 500 |
2023-10-06 | 482 | 495 | 480 | 488 | 67,200 | 488 |
2023-10-05 | 470 | 487 | 470 | 487 | 74,600 | 487 |
2023-10-04 | 474 | 478 | 465 | 467 | 123,500 | 467 |
2023-10-03 | 500 | 501 | 478 | 478 | 159,800 | 478 |
2023-10-02 | 501 | 513 | 501 | 501 | 63,400 | 501 |
2023-09-29 | 510 | 510 | 500 | 500 | 126,600 | 500 |
2023-09-28 | 513 | 514 | 505 | 509 | 40,500 | 509 |
2023-09-27 | 509 | 512 | 504 | 509 | 65,800 | 509 |
2023-09-26 | 522 | 522 | 513 | 515 | 64,000 | 515 |
2023-09-25 | 512 | 519 | 503 | 519 | 47,900 | 519 |
2023-09-22 | 500 | 521 | 497 | 512 | 154,100 | 512 |
2023-09-21 | 511 | 511 | 501 | 501 | 73,600 | 501 |
2023-09-20 | 517 | 525 | 511 | 511 | 80,000 | 511 |
2023-09-19 | 514 | 518 | 510 | 517 | 44,900 | 517 |
2023-09-15 | 516 | 519 | 509 | 514 | 67,800 | 514 |
2023-09-14 | 515 | 517 | 509 | 514 | 48,600 | 514 |
2023-09-13 | 501 | 517 | 501 | 512 | 84,300 | 512 |
2023-09-12 | 498 | 506 | 493 | 502 | 114,500 | 502 |
2023-09-11 | 510 | 510 | 496 | 497 | 150,000 | 497 |
2023-09-08 | 515 | 519 | 508 | 510 | 83,100 | 510 |
2023-09-07 | 526 | 531 | 517 | 518 | 102,400 | 518 |
2023-09-06 | 532 | 535 | 526 | 529 | 114,600 | 529 |
2023-09-05 | 544 | 544 | 531 | 535 | 72,700 | 535 |
2023-09-04 | 545 | 548 | 535 | 538 | 126,200 | 538 |
2023-09-01 | 540 | 545 | 535 | 544 | 52,700 | 544 |
2023-08-31 | 536 | 548 | 536 | 541 | 67,900 | 541 |
2023-08-30 | 544 | 545 | 534 | 534 | 62,400 | 534 |
2023-08-29 | 538 | 541 | 535 | 538 | 46,700 | 538 |
2023-08-28 | 530 | 536 | 530 | 534 | 49,900 | 534 |
2023-08-25 | 534 | 538 | 527 | 527 | 61,100 | 527 |
2023-08-24 | 545 | 552 | 532 | 539 | 89,700 | 539 |
2023-08-23 | 520 | 539 | 517 | 537 | 88,100 | 537 |
2023-08-22 | 520 | 524 | 518 | 520 | 68,600 | 520 |
2023-08-21 | 520 | 528 | 511 | 514 | 77,200 | 514 |
2023-08-18 | 520 | 523 | 510 | 521 | 77,700 | 521 |
2023-08-17 | 510 | 523 | 506 | 520 | 159,800 | 520 |
2023-08-16 | 534 | 536 | 513 | 513 | 204,800 | 513 |
2023-08-15 | 541 | 548 | 528 | 542 | 159,700 | 542 |
2023-08-14 | 504 | 542 | 504 | 538 | 431,900 | 538 |
2023-08-10 | 579 | 590 | 572 | 584 | 134,400 | 584 |
2023-08-09 | 582 | 591 | 580 | 581 | 149,000 | 581 |
2023-08-08 | 600 | 601 | 584 | 587 | 163,800 | 587 |
2023-08-07 | 595 | 603 | 588 | 601 | 151,700 | 601 |
2023-08-04 | 603 | 612 | 598 | 602 | 85,400 | 602 |
2023-08-03 | 615 | 620 | 607 | 607 | 129,300 | 607 |
2023-08-02 | 630 | 639 | 622 | 622 | 75,500 | 622 |
2023-08-01 | 633 | 642 | 629 | 629 | 133,700 | 629 |
2023-07-31 | 618 | 632 | 618 | 628 | 127,700 | 628 |
2023-07-28 | 610 | 622 | 605 | 614 | 100,800 | 614 |
2023-07-27 | 620 | 621 | 611 | 614 | 75,700 | 614 |
2023-07-26 | 634 | 634 | 616 | 622 | 106,200 | 622 |
2023-07-25 | 625 | 634 | 620 | 634 | 72,300 | 634 |
2023-07-24 | 621 | 635 | 621 | 626 | 81,700 | 626 |
2023-07-21 | 630 | 630 | 619 | 621 | 162,700 | 621 |
2023-07-20 | 638 | 643 | 631 | 637 | 109,100 | 637 |
2023-07-19 | 642 | 644 | 636 | 641 | 112,600 | 641 |
2023-07-18 | 631 | 637 | 622 | 632 | 136,000 | 632 |
2023-07-14 | 648 | 650 | 630 | 631 | 167,400 | 631 |
2023-07-13 | 636 | 654 | 625 | 643 | 132,200 | 643 |
2023-07-12 | 659 | 659 | 631 | 631 | 271,600 | 631 |
2023-07-11 | 663 | 678 | 654 | 654 | 209,400 | 654 |
2023-07-10 | 657 | 676 | 649 | 668 | 209,900 | 668 |
2023-07-07 | 647 | 668 | 647 | 658 | 188,300 | 658 |
2023-07-06 | 661 | 665 | 645 | 662 | 345,100 | 662 |
2023-07-05 | 690 | 699 | 671 | 671 | 241,000 | 671 |
2023-07-04 | 691 | 698 | 678 | 689 | 269,300 | 689 |
2023-07-03 | 708 | 711 | 689 | 697 | 285,300 | 697 |
2023-06-30 | 689 | 704 | 684 | 700 | 247,600 | 700 |
2023-06-29 | 690 | 708 | 684 | 694 | 403,100 | 694 |
2023-06-28 | 688 | 713 | 678 | 690 | 563,700 | 690 |
2023-06-27 | 670 | 687 | 657 | 687 | 226,600 | 687 |
2023-06-26 | 662 | 678 | 648 | 676 | 217,200 | 676 |
2023-06-23 | 675 | 685 | 651 | 657 | 261,700 | 657 |
2023-06-22 | 681 | 686 | 665 | 665 | 247,300 | 665 |
2023-06-21 | 692 | 704 | 685 | 686 | 384,000 | 686 |
2023-06-20 | 675 | 695 | 674 | 695 | 276,900 | 695 |
2023-06-19 | 655 | 678 | 654 | 678 | 315,300 | 678 |
2023-06-16 | 637 | 662 | 637 | 659 | 257,000 | 659 |
2023-06-15 | 650 | 652 | 638 | 638 | 180,100 | 638 |
2023-06-14 | 668 | 672 | 648 | 651 | 181,800 | 651 |
2023-06-13 | 667 | 673 | 657 | 661 | 234,700 | 661 |
2023-06-12 | 646 | 667 | 646 | 657 | 192,900 | 657 |
2023-06-09 | 651 | 662 | 645 | 645 | 219,700 | 645 |
2023-06-08 | 663 | 669 | 638 | 647 | 338,100 | 647 |
2023-06-07 | 688 | 698 | 668 | 671 | 546,400 | 671 |
2023-06-06 | 666 | 700 | 666 | 687 | 511,900 | 687 |
2023-06-05 | 666 | 684 | 651 | 675 | 550,200 | 675 |
2023-06-02 | 636 | 654 | 631 | 650 | 192,200 | 650 |
2023-06-01 | 637 | 645 | 623 | 636 | 277,200 | 636 |
2023-05-31 | 654 | 655 | 632 | 639 | 247,200 | 639 |
2023-05-30 | 649 | 661 | 636 | 659 | 289,100 | 659 |
2023-05-29 | 666 | 690 | 648 | 655 | 578,200 | 655 |
2023-05-26 | 684 | 698 | 642 | 646 | 608,700 | 646 |
2023-05-25 | 645 | 679 | 639 | 654 | 775,100 | 654 |
2023-05-24 | 604 | 644 | 602 | 640 | 435,600 | 640 |
2023-05-23 | 630 | 636 | 603 | 608 | 343,500 | 608 |
2023-05-22 | 606 | 625 | 598 | 625 | 254,900 | 625 |
2023-05-19 | 608 | 619 | 603 | 604 | 258,300 | 604 |
2023-05-18 | 609 | 611 | 594 | 605 | 266,000 | 605 |
2023-05-17 | 580 | 609 | 574 | 609 | 567,900 | 609 |
2023-05-16 | 569 | 590 | 554 | 573 | 477,000 | 573 |
2023-05-15 | 538 | 552 | 522 | 538 | 271,600 | 538 |
2023-05-12 | 548 | 550 | 536 | 538 | 113,700 | 538 |
2023-05-11 | 551 | 557 | 550 | 554 | 76,300 | 554 |
2023-05-10 | 568 | 568 | 555 | 556 | 83,900 | 556 |
2023-05-09 | 559 | 572 | 559 | 567 | 95,000 | 567 |
2023-05-08 | 559 | 567 | 555 | 559 | 114,000 | 559 |
2023-05-02 | 549 | 562 | 540 | 559 | 131,200 | 559 |
2023-05-01 | 550 | 560 | 539 | 547 | 88,800 | 547 |
2023-04-28 | 541 | 555 | 528 | 551 | 155,200 | 551 |
2023-04-27 | 530 | 547 | 526 | 531 | 195,600 | 531 |
2023-04-26 | 547 | 550 | 538 | 538 | 141,200 | 538 |
2023-04-25 | 569 | 571 | 554 | 556 | 113,300 | 556 |
2023-04-24 | 566 | 569 | 558 | 566 | 73,200 | 566 |
2023-04-21 | 571 | 577 | 566 | 568 | 84,200 | 568 |
2023-04-20 | 563 | 579 | 558 | 576 | 126,200 | 576 |
2023-04-19 | 569 | 571 | 558 | 565 | 147,000 | 565 |
2023-04-18 | 585 | 600 | 569 | 573 | 311,200 | 573 |
2023-04-17 | 573 | 573 | 563 | 565 | 84,300 | 565 |
2023-04-14 | 575 | 577 | 565 | 570 | 128,600 | 570 |
2023-04-13 | 575 | 579 | 570 | 571 | 97,100 | 571 |
2023-04-12 | 585 | 588 | 570 | 582 | 170,900 | 582 |
2023-04-11 | 582 | 589 | 579 | 586 | 156,800 | 586 |
2023-04-10 | 562 | 581 | 560 | 576 | 188,900 | 576 |
2023-04-07 | 571 | 575 | 551 | 557 | 229,800 | 557 |
2023-04-06 | 575 | 577 | 564 | 566 | 253,600 | 566 |
2023-04-05 | 583 | 600 | 579 | 580 | 428,800 | 580 |
2023-04-04 | 613 | 618 | 584 | 597 | 737,300 | 597 |
2023-04-03 | 618 | 640 | 601 | 607 | 1,926,100 | 607 |
2023-03-31 | 557 | 577 | 555 | 568 | 446,800 | 568 |
2023-03-30 | 512 | 549 | 512 | 541 | 262,100 | 541 |
2023-03-29 | 511 | 522 | 506 | 512 | 163,300 | 512 |
2023-03-28 | 530 | 535 | 506 | 506 | 209,400 | 506 |
2023-03-27 | 534 | 540 | 519 | 529 | 317,000 | 529 |
2023-03-24 | 486 | 522 | 478 | 519 | 311,300 | 519 |
2023-03-23 | 467 | 490 | 464 | 486 | 154,500 | 486 |
2023-03-22 | 490 | 494 | 467 | 467 | 334,600 | 467 |
2023-03-20 | 490 | 490 | 470 | 479 | 343,600 | 479 |
2023-03-17 | 489 | 494 | 478 | 492 | 219,000 | 492 |
2023-03-16 | 485 | 490 | 476 | 484 | 304,800 | 484 |
2023-03-15 | 515 | 523 | 498 | 501 | 301,600 | 501 |
2023-03-14 | 532 | 536 | 509 | 514 | 335,800 | 514 |
2023-03-13 | 543 | 546 | 530 | 542 | 242,900 | 542 |
2023-03-10 | 563 | 567 | 556 | 558 | 128,600 | 558 |
2023-03-09 | 574 | 578 | 566 | 567 | 112,100 | 567 |
2023-03-08 | 574 | 586 | 571 | 571 | 229,400 | 571 |
2023-03-07 | 592 | 598 | 580 | 583 | 220,400 | 583 |
2023-03-06 | 590 | 603 | 590 | 591 | 153,100 | 591 |
2023-03-03 | 585 | 597 | 585 | 589 | 103,400 | 589 |
2023-03-02 | 596 | 604 | 585 | 585 | 186,700 | 585 |
2023-03-01 | 605 | 612 | 597 | 599 | 181,200 | 599 |
2023-02-28 | 616 | 623 | 598 | 611 | 257,300 | 611 |
2023-02-27 | 593 | 623 | 592 | 616 | 294,400 | 616 |
2023-02-24 | 573 | 596 | 573 | 596 | 274,000 | 596 |
2023-02-22 | 576 | 598 | 566 | 571 | 380,500 | 571 |
2023-02-21 | 559 | 579 | 559 | 572 | 405,000 | 572 |
2023-02-20 | 551 | 559 | 544 | 555 | 169,300 | 555 |
2023-02-17 | 562 | 570 | 547 | 553 | 265,500 | 553 |
2023-02-16 | 565 | 571 | 547 | 558 | 493,800 | 558 |
2023-02-15 | 571 | 610 | 548 | 562 | 1,246,400 | 562 |
2023-02-14 | 591 | 591 | 591 | 591 | 130,000 | 591 |
2023-02-13 | 713 | 716 | 691 | 691 | 237,700 | 691 |
2023-02-10 | 715 | 727 | 709 | 721 | 541,700 | 721 |
2023-02-09 | 719 | 727 | 714 | 720 | 128,400 | 720 |
2023-02-08 | 730 | 736 | 722 | 727 | 128,900 | 727 |
2023-02-07 | 745 | 748 | 730 | 737 | 154,100 | 737 |
2023-02-06 | 750 | 758 | 740 | 745 | 219,300 | 745 |
2023-02-03 | 752 | 771 | 746 | 749 | 422,200 | 749 |
2023-02-02 | 726 | 752 | 721 | 748 | 420,200 | 748 |
2023-02-01 | 729 | 740 | 718 | 724 | 272,200 | 724 |
2023-01-31 | 710 | 730 | 704 | 721 | 279,100 | 721 |
2023-01-30 | 703 | 718 | 703 | 705 | 104,100 | 705 |
2023-01-27 | 711 | 719 | 699 | 702 | 132,600 | 702 |
2023-01-26 | 719 | 723 | 698 | 705 | 220,800 | 705 |
2023-01-25 | 701 | 725 | 696 | 719 | 248,800 | 719 |
2023-01-24 | 703 | 739 | 703 | 708 | 787,500 | 708 |
2023-01-23 | 714 | 721 | 686 | 687 | 250,900 | 687 |
2023-01-20 | 696 | 703 | 691 | 700 | 100,000 | 700 |
2023-01-19 | 702 | 710 | 696 | 696 | 119,700 | 696 |
2023-01-18 | 701 | 728 | 701 | 711 | 198,600 | 711 |
2023-01-17 | 682 | 708 | 682 | 707 | 306,200 | 707 |
2023-01-16 | 690 | 693 | 670 | 679 | 347,400 | 679 |
2023-01-13 | 714 | 717 | 696 | 705 | 342,500 | 705 |
2023-01-12 | 720 | 741 | 703 | 713 | 595,000 | 713 |
2023-01-11 | 724 | 734 | 708 | 716 | 485,700 | 716 |
2023-01-10 | 671 | 719 | 666 | 719 | 656,000 | 719 |
2023-01-06 | 643 | 661 | 634 | 654 | 371,800 | 654 |
2023-01-05 | 669 | 671 | 636 | 636 | 245,000 | 636 |
2023-01-04 | 660 | 672 | 649 | 649 | 306,200 | 649 |
分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株