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