5381 Mipox(株) 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
2022-10-06540557540549116,700549
2022-10-05561567544544111,300544
2022-10-04553569553559153,000559
2022-10-03539553539546142,000546
2022-09-30541551536540255,400540
2022-09-29553563546552145,200552
2022-09-28543557538544182,500544
2022-09-27541558540543132,800543
2022-09-26555556537541280,300541
2022-09-22540574540558297,400558
2022-09-21572577555556276,700556
2022-09-20589598578578159,400578
2022-09-16601602588589153,900589
2022-09-15612619604605118,900605
2022-09-14605622605617143,500617
2022-09-13621629616625154,200625
2022-09-12628635616616177,700616
2022-09-09605624600623381,000623
2022-09-08580600580590203,900590
2022-09-07591591572576205,300576
2022-09-06598602591591142,800591
2022-09-05598605588598168,200598
2022-09-02619621598599301,300599
2022-09-01630635617619227,300619
2022-08-31633644633636149,700636
2022-08-30637640632637169,000637
2022-08-29633640629631267,200631
2022-08-26642657640653334,200653
2022-08-25650652634635316,600635
2022-08-24646654643650109,800650
2022-08-23651652642645167,100645
2022-08-22665671660660176,900660
2022-08-19678687673677346,600677
2022-08-18658671654668180,400668
2022-08-17653671645666283,300666
2022-08-16632664632658450,500658
2022-08-15620635616631434,700631
2022-08-12635650627649485,300649
2022-08-10628629619627240,500627
2022-08-09650656631631273,000631
2022-08-08661669654654265,700654
2022-08-05657666643663423,000663
2022-08-04657666652664355,100664
2022-08-03649656642655145,600655
2022-08-02650653638650238,900650
2022-08-01636650632650263,100650
2022-07-29643654632637445,500637
2022-07-286776806396411,123,500641
2022-07-276857076636702,369,100670
2022-07-266387396276915,853,800691
2022-07-25652655637639153,600639
2022-07-22656660638652223,400652
2022-07-21628648626646158,800646
2022-07-20636640628632146,000632
2022-07-19619624609620108,800620
2022-07-15614620606613136,500613
2022-07-14597615592614168,200614
2022-07-13607612597599195,400599
2022-07-12628628603604134,900604
2022-07-11625634620623136,500623
2022-07-08616629612615221,500615
2022-07-07611613594610149,300610
2022-07-06610613602610106,600610
2022-07-05615622609610134,200610
2022-07-04620626602610225,900610
2022-07-01640644615619288,600619
2022-06-30658676638644692,500644
2022-06-29659661653658164,000658
2022-06-28671681667669140,800669
2022-06-27689693673681231,200681
2022-06-24660673657669173,500669
2022-06-23663677656664202,500664
2022-06-22695701665667211,200667
2022-06-21667693666687284,500687
2022-06-20690691644655433,400655
2022-06-17678695676688488,200688
2022-06-16739743715718465,500718
2022-06-15734745710712719,600712
2022-06-14692722691719226,400719
2022-06-13703712696707236,000707
2022-06-10736738721723261,400723
2022-06-09729747716741468,200741
2022-06-08716737716734406,200734
2022-06-07703716696708293,600708
2022-06-06680703672702285,900702
2022-06-03704708683688314,200688
2022-06-02701711693695225,400695
2022-06-01690708677708364,500708
2022-05-31706706683689516,100689
2022-05-307237377017111,092,200711
2022-05-276707066486911,255,800691
2022-05-26629649628633284,600633
2022-05-25651651622623417,400623
2022-05-24669679647647337,400647
2022-05-23673680654662432,600662
2022-05-20681682651669536,200669
2022-05-19698708677679612,200679
2022-05-18730740703720682,700720
2022-05-176837276617201,376,100720
2022-05-16688708688688851,500688
2022-05-13819852819838443,600838
2022-05-12817818801805265,400805
2022-05-11830840814822257,500822
2022-05-10821840808834272,000834
2022-05-09858862831836371,600836
2022-05-06863871851868208,700868
2022-05-02860882857863205,600863
2022-04-28875888858868212,000868
2022-04-27865878855873336,800873
2022-04-26887899859883309,200883
2022-04-25882890870882305,600882
2022-04-22892906887897253,400897
2022-04-21905916892907283,100907
2022-04-20927931896898327,200898
2022-04-19907922899915292,000915
2022-04-18909911888892322,100892
2022-04-15910923898914321,000914
2022-04-14950951904918438,100918
2022-04-13901938901935375,900935
2022-04-12868907865898511,000898
2022-04-11914922885890451,400890
2022-04-08928943917925313,800925
2022-04-07916929906924526,800924
2022-04-06973977926943975,300943
2022-04-051,0221,024997998495,100998
2022-04-041,0351,0431,0021,004598,0001,004
2022-04-011,0521,0611,0181,042796,6001,042
2022-03-311,0841,1071,0591,078562,8001,078
2022-03-301,0141,1101,0041,0971,282,7001,097
2022-03-291,0141,033998999580,700999
2022-03-281,0571,0589971,005857,2001,005
2022-03-251,0981,1241,0461,063923,4001,063
2022-03-241,0751,0891,0531,055718,1001,055
2022-03-231,1371,1401,0661,0961,118,0001,096
2022-03-221,1281,1571,1041,1061,194,1001,106
2022-03-181,0451,1671,0401,1492,044,5001,149
2022-03-179861,0679821,0441,533,9001,044
2022-03-16983988944964674,900964
2022-03-15966986935964817,700964
2022-03-14900960900951737,900951
2022-03-11876918873900779,700900
2022-03-108558968368941,142,000894
2022-03-09816829791798867,100798
2022-03-088018587837861,489,200786
2022-03-079259278468461,666,200846
2022-03-041,0361,0559879931,505,800993
2022-03-031,0061,0419911,0401,614,5001,040
2022-03-02961992953991778,900991
2022-03-019509729469711,098,500971
2022-02-28900947883945869,100945
2022-02-25860893845885792,800885
2022-02-249089128148301,151,100830
2022-02-22934950917923534,700923
2022-02-21930955924952651,600952
2022-02-18936953921950695,200950
2022-02-17925959915951936,800951
2022-02-16933940905916477,500916
2022-02-15926942898908634,700908
2022-02-149549609209351,474,600935
2022-02-10887924872916638,400916
2022-02-09851866837857298,500857
2022-02-08864869837844273,500844
2022-02-07878878853864167,500864
2022-02-04849873844873224,100873
2022-02-03871874852861294,800861
2022-02-02865887859882337,200882
2022-02-01867876835856422,100856
2022-01-31815849810844370,800844
2022-01-28810819787813418,000813
2022-01-27837850796799741,700799
2022-01-26798842798829432,600829
2022-01-25845861793798885,800798
2022-01-24839863836854369,000854
2022-01-21838865826861504,400861
2022-01-20848870825864585,000864
2022-01-19872886842848615,500848
2022-01-18900924889889414,900889
2022-01-17911915893905272,500905
2022-01-14904910888908462,700908
2022-01-13934936911926326,000926
2022-01-12923940915935399,700935
2022-01-11900927896914413,000914
2022-01-07929938884899920,700899
2022-01-06927956922932670,100932
2022-01-05990990945953869,100953
2022-01-04978993958993760,900993

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