5381 Mipox(株) 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
2021-10-181,1241,1541,1021,1321,530,8001,132
2021-10-151,0511,1201,0291,1182,519,3001,118
2021-10-149631,0259601,0171,384,1001,017
2021-10-131,0011,0069369441,460,000944
2021-10-121,0211,0341,0051,011788,9001,011
2021-10-111,0121,0309951,013792,4001,013
2021-10-081,0341,0421,0061,012977,9001,012
2021-10-071,0061,0561,0021,0171,342,6001,017
2021-10-061,0561,0629911,0092,009,9001,009
2021-10-051,0371,0649811,0322,427,7001,032
2021-10-041,2411,2481,0601,0743,053,5001,074
2021-10-011,1521,2151,1471,2022,156,4001,202
2021-09-301,2431,2491,1411,1702,088,1001,170
2021-09-291,2601,2741,2211,2292,774,6001,229
2021-09-281,2501,2871,1601,2803,325,4001,280
2021-09-271,2221,2691,1891,2323,948,5001,232
2021-09-241,0991,2221,0771,2106,120,2001,210
2021-09-221,0401,0531,0091,022662,2001,022
2021-09-211,0031,0561,0021,040753,6001,040
2021-09-171,0131,0641,0081,056782,4001,056
2021-09-161,0591,0651,0011,015973,6001,015
2021-09-151,0181,0631,0141,0521,044,8001,052
2021-09-141,0621,1021,0211,0281,606,0001,028
2021-09-131,0591,0881,0101,0871,437,2001,087
2021-09-101,0991,1191,0401,0511,714,2001,051
2021-09-091,0701,1211,0391,0801,605,3001,080
2021-09-081,1301,1441,0821,0942,472,4001,094
2021-09-071,0901,1991,0681,1386,009,9001,138
2021-09-061,1171,1351,0621,0902,257,5001,090
2021-09-031,0161,0909771,0703,742,5001,070
2021-09-029971,0149429681,482,600968
2021-09-011,0121,0499721,0142,274,6001,014
2021-08-319821,0669801,0132,649,4001,013
2021-08-301,0051,0189559722,226,900972
2021-08-278979788719753,582,700975
2021-08-268439058359021,934,600902
2021-08-258969258288432,489,600843
2021-08-248228848218831,126,700883
2021-08-237628457558301,272,000830
2021-08-208638707387652,955,300765
2021-08-198759258628701,727,400870
2021-08-188479158328862,433,200886
2021-08-178989268258475,260,200847
2021-08-16856856856856118,100856
2021-08-13719721692706261,800706
2021-08-12721733714715133,700715
2021-08-11726729707714191,600714
2021-08-10702730702729183,300729
2021-08-06700717690707230,900707
2021-08-05707726690704347,300704
2021-08-04727740708713344,400713
2021-08-03722749715726376,300726
2021-08-02750753718720474,300720
2021-07-30792792747752581,000752
2021-07-29799810771781557,000781
2021-07-28817832782784946,900784
2021-07-278398748068111,480,700811
2021-07-268048397898391,048,900839
2021-07-217998187757961,440,200796
2021-07-20779795760785847,400785
2021-07-197868137587871,790,100787
2021-07-16727783726781934,100781
2021-07-15731738715731335,500731
2021-07-14754775731739792,100739
2021-07-13748766722762667,000762
2021-07-12719749715740551,500740
2021-07-09680720676719464,600719
2021-07-08712716673680534,700680
2021-07-07721738707716340,300716
2021-07-06714735702730428,200730
2021-07-05693721693714455,700714
2021-07-02725731693693519,200693
2021-07-01730739697737626,800737
2021-06-30745755712735874,700735
2021-06-29733759718754997,400754
2021-06-286937426727381,731,900738
2021-06-256797016656831,244,800683
2021-06-247027156636651,779,900665
2021-06-237207857117285,615,300728
2021-06-226637116546991,722,500699
2021-06-215956685916631,253,500663
2021-06-18606632585620819,400620
2021-06-176096265926071,575,200607
2021-06-16580596566589376,700589
2021-06-15566583566576130,800576
2021-06-1455756854956288,500562
2021-06-1156556555155280,600552
2021-06-1057257256156452,000564
2021-06-09554572550570110,500570
2021-06-08557575548556213,500556
2021-06-07556566546558144,700558
2021-06-0453855153354664,000546
2021-06-0354154853854166,100541
2021-06-0254454853754764,800547
2021-06-0153954452854477,400544
2021-05-3153153552253372,100533
2021-05-2852353652053181,400531
2021-05-27511524510519108,400519
2021-05-26533533515519161,100519
2021-05-25546546531532131,000532
2021-05-2454855053954375,700543
2021-05-2155455454254865,500548
2021-05-2054355654155197,200551
2021-05-1955055754454681,900546
2021-05-1854656354555472,900554
2021-05-17561565535550142,000550
2021-05-14551561544551133,800551
2021-05-13541558535541177,400541
2021-05-12566570547556206,200556
2021-05-11578585569572114,900572
2021-05-10597605578585224,300585
2021-05-07593597581596153,000596
2021-05-06581599578592262,000592
2021-04-30565582560571182,600571
2021-04-28578578556556253,500556
2021-04-27569592566584247,400584
2021-04-26554576553570146,400570
2021-04-23560567551554133,300554
2021-04-22564568556563135,500563
2021-04-21572575546555304,000555
2021-04-20584590573589277,900589
2021-04-19576596566586359,600586
2021-04-16561576558575217,100575
2021-04-15546564544561116,500561
2021-04-14552557543552123,200552
2021-04-13546565545549124,100549
2021-04-12562566543547252,100547
2021-04-09584584564568249,100568
2021-04-08594600575584189,900584
2021-04-07575596572590182,500590
2021-04-06582585569585243,300585
2021-04-05586598576585226,800585
2021-04-02572593561591376,300591
2021-04-01617619570574867,500574
2021-03-315816285736201,119,300620
2021-03-305766365615721,570,500572
2021-03-29560592560572590,000572
2021-03-26549566538560251,000560
2021-03-25517550515548264,400548
2021-03-24531535507520209,500520
2021-03-23559569534539418,500539
2021-03-2252553551953093,400530
2021-03-19536542525525131,900525
2021-03-18535557530543316,400543
2021-03-1753054352953193,800531
2021-03-16529538523535202,800535
2021-03-15534535518529111,200529
2021-03-12525538522534214,800534
2021-03-11500525493510113,500510
2021-03-10498508489502114,600502
2021-03-09483500474490125,800490
2021-03-08489494477483115,000483
2021-03-05485491470486168,600486
2021-03-04492493477493203,900493
2021-03-03510513492497133,400497
2021-03-02515523502509105,700509
2021-03-01498515497512115,300512
2021-02-26490506490503251,000503
2021-02-25505513498500143,300500
2021-02-24512518498500172,100500
2021-02-22510523505513160,400513
2021-02-19515535493505594,900505
2021-02-18546552511517505,000517
2021-02-17533557530543318,000543
2021-02-16577578539547716,100547
2021-02-155305895215851,352,300585
2021-02-12548548513523606,500523
2021-02-10542562541550513,500550
2021-02-09585585561564534,000564
2021-02-085906075705711,565,800571
2021-02-055365975365972,663,900597
2021-02-045606105375427,085,000542
2021-02-03505528505525479,900525
2021-02-02489516486509579,200509
2021-02-01468502457494688,800494
2021-01-29490507463472624,100472
2021-01-28483496482490340,200490
2021-01-27490502483500505,000500
2021-01-265015374904982,337,200498
2021-01-254665064645011,175,600501
2021-01-224784964564631,413,800463
2021-01-214714834554621,359,400462
2021-01-204985144574672,701,000467
2021-01-195125324935084,443,200508
2021-01-1850255348252211,581,100522
2021-01-15472473467473534,900473
2021-01-14409409391393169,800393
2021-01-13412423407409215,800409
2021-01-12385415384415436,800415
2021-01-0836838036837866,800378
2021-01-0737137736737049,600370
2021-01-0637538037037032,300370
2021-01-0536737236336841,900368
2021-01-0438538536136970,200369

分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株