5381 Mipox(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,020 | 1,020 | 990 | 1,010 | 2,700 | 505 |
| 2001-12-27 | 987 | 1,030 | 955 | 1,000 | 11,600 | 500 |
| 2001-12-26 | 980 | 1,000 | 970 | 987 | 6,500 | 493.50 |
| 2001-12-25 | 990 | 1,000 | 940 | 970 | 9,200 | 485 |
| 2001-12-21 | 990 | 995 | 970 | 990 | 10,000 | 495 |
| 2001-12-20 | 990 | 1,030 | 980 | 1,000 | 19,100 | 500 |
| 2001-12-19 | 1,110 | 1,120 | 980 | 990 | 23,000 | 495 |
| 2001-12-18 | 1,290 | 1,290 | 1,140 | 1,140 | 11,500 | 570 |
| 2001-12-17 | 1,380 | 1,380 | 1,270 | 1,300 | 6,900 | 650 |
| 2001-12-14 | 1,450 | 1,450 | 1,400 | 1,400 | 4,300 | 700 |
| 2001-12-13 | 1,450 | 1,470 | 1,450 | 1,470 | 2,700 | 735 |
| 2001-12-12 | 1,500 | 1,500 | 1,450 | 1,500 | 4,500 | 750 |
| 2001-12-11 | 1,550 | 1,550 | 1,540 | 1,550 | 3,200 | 775 |
| 2001-12-10 | 1,600 | 1,600 | 1,500 | 1,550 | 14,000 | 775 |
| 2001-12-07 | 1,610 | 1,610 | 1,560 | 1,560 | 1,800 | 780 |
| 2001-12-06 | 1,570 | 1,630 | 1,570 | 1,610 | 9,800 | 805 |
| 2001-12-05 | 1,590 | 1,590 | 1,540 | 1,550 | 2,800 | 775 |
| 2001-12-04 | 1,510 | 1,550 | 1,500 | 1,530 | 4,400 | 765 |
| 2001-12-03 | 1,550 | 1,590 | 1,530 | 1,560 | 5,600 | 780 |
| 2001-11-30 | 1,570 | 1,630 | 1,530 | 1,630 | 8,200 | 815 |
| 2001-11-29 | 1,550 | 1,570 | 1,550 | 1,550 | 9,500 | 775 |
| 2001-11-28 | 1,680 | 1,680 | 1,600 | 1,630 | 8,600 | 815 |
| 2001-11-27 | 1,610 | 1,660 | 1,610 | 1,650 | 7,100 | 825 |
| 2001-11-26 | 1,660 | 1,670 | 1,600 | 1,600 | 4,400 | 800 |
| 2001-11-22 | 1,600 | 1,630 | 1,590 | 1,630 | 2,600 | 815 |
| 2001-11-21 | 1,700 | 1,700 | 1,560 | 1,650 | 14,200 | 825 |
| 2001-11-20 | 1,750 | 1,800 | 1,700 | 1,700 | 67,600 | 850 |
| 2001-11-19 | 1,510 | 1,630 | 1,500 | 1,630 | 35,300 | 815 |
| 2001-11-16 | 1,390 | 1,500 | 1,360 | 1,430 | 10,700 | 715 |
| 2001-11-15 | 1,320 | 1,400 | 1,320 | 1,350 | 3,300 | 675 |
| 2001-11-14 | 1,290 | 1,320 | 1,290 | 1,310 | 3,700 | 655 |
| 2001-11-13 | 1,300 | 1,300 | 1,280 | 1,280 | 1,300 | 640 |
| 2001-11-12 | 1,340 | 1,340 | 1,270 | 1,300 | 6,000 | 650 |
| 2001-11-09 | 1,400 | 1,400 | 1,280 | 1,370 | 5,400 | 685 |
| 2001-11-08 | 1,390 | 1,420 | 1,310 | 1,400 | 3,500 | 700 |
| 2001-11-07 | 1,500 | 1,560 | 1,390 | 1,390 | 23,300 | 695 |
| 2001-11-06 | 1,300 | 1,480 | 1,290 | 1,470 | 11,500 | 735 |
| 2001-11-05 | 1,330 | 1,330 | 1,280 | 1,280 | 5,300 | 640 |
| 2001-11-02 | 1,350 | 1,350 | 1,320 | 1,340 | 5,800 | 670 |
| 2001-11-01 | 1,350 | 1,350 | 1,330 | 1,340 | 3,800 | 670 |
| 2001-10-31 | 1,320 | 1,350 | 1,320 | 1,350 | 4,900 | 675 |
| 2001-10-30 | 1,420 | 1,420 | 1,290 | 1,320 | 11,600 | 660 |
| 2001-10-29 | 1,470 | 1,500 | 1,420 | 1,430 | 7,000 | 715 |
| 2001-10-26 | 1,480 | 1,500 | 1,430 | 1,460 | 15,300 | 730 |
| 2001-10-25 | 1,450 | 1,480 | 1,410 | 1,460 | 13,000 | 730 |
| 2001-10-24 | 1,540 | 1,580 | 1,400 | 1,440 | 15,800 | 720 |
| 2001-10-23 | 1,560 | 1,600 | 1,520 | 1,540 | 13,300 | 770 |
| 2001-10-22 | 1,450 | 1,540 | 1,450 | 1,500 | 51,200 | 750 |
| 2001-10-19 | 1,810 | 1,850 | 1,710 | 1,750 | 8,200 | 875 |
| 2001-10-18 | 1,850 | 1,900 | 1,740 | 1,810 | 22,500 | 905 |
| 2001-10-17 | 1,710 | 1,950 | 1,700 | 1,950 | 45,200 | 975 |
| 2001-10-16 | 1,450 | 1,650 | 1,400 | 1,650 | 17,100 | 825 |
| 2001-10-15 | 1,400 | 1,450 | 1,370 | 1,450 | 4,900 | 725 |
| 2001-10-12 | 1,400 | 1,460 | 1,400 | 1,430 | 12,600 | 715 |
| 2001-10-11 | 1,310 | 1,340 | 1,290 | 1,330 | 2,300 | 665 |
| 2001-10-10 | 1,290 | 1,300 | 1,270 | 1,280 | 3,300 | 640 |
| 2001-10-09 | 1,360 | 1,380 | 1,300 | 1,310 | 12,800 | 655 |
| 2001-10-05 | 1,380 | 1,430 | 1,350 | 1,350 | 11,800 | 675 |
| 2001-10-04 | 1,350 | 1,360 | 1,320 | 1,350 | 10,200 | 675 |
| 2001-10-03 | 1,320 | 1,330 | 1,300 | 1,300 | 8,800 | 650 |
| 2001-10-02 | 1,310 | 1,310 | 1,240 | 1,300 | 2,200 | 650 |
| 2001-10-01 | 1,250 | 1,330 | 1,250 | 1,330 | 1,800 | 665 |
| 2001-09-28 | 1,250 | 1,260 | 1,220 | 1,230 | 4,100 | 615 |
| 2001-09-27 | 1,350 | 1,350 | 1,250 | 1,250 | 3,100 | 625 |
| 2001-09-26 | 1,380 | 1,390 | 1,300 | 1,350 | 4,800 | 675 |
| 2001-09-25 | 1,350 | 1,360 | 1,350 | 1,360 | 4,900 | 680 |
| 2001-09-21 | 1,280 | 1,290 | 1,200 | 1,290 | 6,000 | 645 |
| 2001-09-20 | 1,380 | 1,390 | 1,290 | 1,340 | 11,400 | 670 |
| 2001-09-19 | 1,200 | 1,400 | 1,200 | 1,400 | 17,000 | 700 |
| 2001-09-18 | 1,210 | 1,280 | 1,200 | 1,200 | 8,700 | 600 |
| 2001-09-17 | 1,300 | 1,300 | 1,180 | 1,200 | 13,100 | 600 |
| 2001-09-14 | 1,200 | 1,260 | 1,180 | 1,260 | 8,200 | 630 |
| 2001-09-13 | 1,120 | 1,180 | 1,120 | 1,160 | 10,400 | 580 |
| 2001-09-12 | 1,180 | 1,200 | 1,110 | 1,120 | 19,200 | 560 |
| 2001-09-11 | 1,310 | 1,310 | 1,270 | 1,280 | 11,000 | 640 |
| 2001-09-10 | 1,300 | 1,310 | 1,270 | 1,310 | 14,200 | 655 |
| 2001-09-07 | 1,360 | 1,360 | 1,270 | 1,320 | 13,400 | 660 |
| 2001-09-06 | 1,330 | 1,400 | 1,320 | 1,380 | 13,400 | 690 |
| 2001-09-05 | 1,430 | 1,430 | 1,300 | 1,320 | 16,800 | 660 |
| 2001-09-04 | 1,390 | 1,470 | 1,270 | 1,430 | 15,100 | 715 |
| 2001-09-03 | 1,550 | 1,550 | 1,380 | 1,380 | 13,700 | 690 |
| 2001-08-31 | 1,490 | 1,580 | 1,480 | 1,580 | 11,000 | 790 |
| 2001-08-30 | 1,540 | 1,570 | 1,470 | 1,550 | 12,000 | 775 |
| 2001-08-29 | 1,740 | 1,740 | 1,550 | 1,560 | 11,800 | 780 |
| 2001-08-28 | 1,800 | 1,810 | 1,750 | 1,750 | 9,500 | 875 |
| 2001-08-27 | 1,880 | 1,890 | 1,790 | 1,820 | 13,000 | 910 |
| 2001-08-24 | 1,980 | 2,000 | 1,890 | 1,920 | 7,900 | 960 |
| 2001-08-23 | 2,050 | 2,060 | 2,000 | 2,000 | 5,700 | 1,000 |
| 2001-08-22 | 2,020 | 2,050 | 2,000 | 2,050 | 5,000 | 1,025 |
| 2001-08-21 | 2,020 | 2,120 | 2,020 | 2,050 | 3,200 | 1,025 |
| 2001-08-20 | 2,030 | 2,060 | 1,980 | 2,020 | 5,800 | 1,010 |
| 2001-08-17 | 1,980 | 2,130 | 1,960 | 2,090 | 18,700 | 1,045 |
| 2001-08-16 | 2,050 | 2,050 | 1,980 | 1,990 | 12,600 | 995 |
| 2001-08-15 | 2,140 | 2,160 | 2,070 | 2,070 | 9,300 | 1,035 |
| 2001-08-14 | 2,210 | 2,210 | 2,060 | 2,140 | 13,500 | 1,070 |
| 2001-08-13 | 2,280 | 2,280 | 2,160 | 2,200 | 4,000 | 1,100 |
| 2001-08-10 | 2,310 | 2,360 | 2,270 | 2,290 | 5,600 | 1,145 |
| 2001-08-09 | 2,360 | 2,360 | 2,260 | 2,290 | 8,500 | 1,145 |
| 2001-08-08 | 2,400 | 2,410 | 2,370 | 2,380 | 6,400 | 1,190 |
| 2001-08-07 | 2,500 | 2,500 | 2,400 | 2,450 | 4,900 | 1,225 |
| 2001-08-06 | 2,560 | 2,570 | 2,500 | 2,520 | 7,000 | 1,260 |
| 2001-08-03 | 2,480 | 2,560 | 2,440 | 2,560 | 12,800 | 1,280 |
| 2001-08-02 | 2,380 | 2,550 | 2,380 | 2,460 | 25,200 | 1,230 |
| 2001-08-01 | 2,490 | 2,500 | 2,370 | 2,380 | 8,000 | 1,190 |
| 2001-07-31 | 2,360 | 2,450 | 2,360 | 2,450 | 9,000 | 1,225 |
| 2001-07-30 | 2,400 | 2,430 | 2,330 | 2,400 | 10,000 | 1,200 |
| 2001-07-27 | 2,550 | 2,580 | 2,490 | 2,500 | 8,400 | 1,250 |
| 2001-07-26 | 2,650 | 2,700 | 2,480 | 2,580 | 23,500 | 1,290 |
| 2001-07-25 | 2,470 | 2,740 | 2,390 | 2,600 | 32,300 | 1,300 |
| 2001-07-24 | 2,350 | 2,500 | 2,350 | 2,480 | 17,000 | 1,240 |
| 2001-07-23 | 2,360 | 2,440 | 2,280 | 2,330 | 18,700 | 1,165 |
| 2001-07-19 | 2,320 | 2,450 | 2,320 | 2,340 | 15,500 | 1,170 |
| 2001-07-18 | 2,600 | 2,620 | 2,450 | 2,480 | 13,600 | 1,240 |
| 2001-07-17 | 2,720 | 2,740 | 2,590 | 2,610 | 18,800 | 1,305 |
| 2001-07-16 | 2,900 | 2,930 | 2,790 | 2,830 | 13,400 | 1,415 |
| 2001-07-13 | 2,800 | 2,950 | 2,800 | 2,900 | 39,800 | 1,450 |
| 2001-07-12 | 2,760 | 2,850 | 2,690 | 2,710 | 17,400 | 1,355 |
| 2001-07-11 | 2,890 | 2,890 | 2,720 | 2,760 | 12,500 | 1,380 |
| 2001-07-10 | 2,910 | 2,950 | 2,850 | 2,920 | 20,200 | 1,460 |
| 2001-07-09 | 3,100 | 3,100 | 2,870 | 2,910 | 13,100 | 1,455 |
| 2001-07-06 | 3,280 | 3,280 | 3,070 | 3,200 | 13,600 | 1,600 |
| 2001-07-05 | 3,400 | 3,410 | 3,300 | 3,300 | 10,600 | 1,650 |
| 2001-07-04 | 3,560 | 3,560 | 3,410 | 3,410 | 9,500 | 1,705 |
| 2001-07-03 | 3,610 | 3,650 | 3,570 | 3,590 | 7,800 | 1,795 |
| 2001-07-02 | 3,760 | 3,760 | 3,610 | 3,610 | 4,400 | 1,805 |
| 2001-06-29 | 3,800 | 3,930 | 3,710 | 3,710 | 10,800 | 1,855 |
| 2001-06-28 | 3,850 | 3,970 | 3,700 | 3,700 | 12,300 | 1,850 |
| 2001-06-27 | 3,900 | 3,900 | 3,800 | 3,800 | 4,900 | 1,900 |
| 2001-06-26 | 4,050 | 4,050 | 3,900 | 3,950 | 9,100 | 1,975 |
| 2001-06-25 | 4,100 | 4,170 | 4,010 | 4,010 | 9,700 | 2,005 |
| 2001-06-22 | 3,850 | 4,050 | 3,800 | 4,010 | 21,000 | 2,005 |
| 2001-06-21 | 3,750 | 3,800 | 3,630 | 3,800 | 15,000 | 1,900 |
| 2001-06-20 | 4,000 | 4,000 | 3,610 | 3,750 | 25,400 | 1,875 |
| 2001-06-19 | 4,180 | 4,180 | 4,000 | 4,000 | 9,000 | 2,000 |
| 2001-06-18 | 4,410 | 4,410 | 4,100 | 4,230 | 8,200 | 2,115 |
| 2001-06-15 | 4,700 | 4,700 | 4,380 | 4,500 | 12,000 | 2,250 |
| 2001-06-14 | 4,840 | 4,880 | 4,700 | 4,760 | 5,200 | 2,380 |
| 2001-06-13 | 5,000 | 5,000 | 4,800 | 4,850 | 11,700 | 2,425 |
| 2001-06-12 | 5,120 | 5,120 | 4,950 | 5,000 | 10,700 | 2,500 |
| 2001-06-11 | 5,100 | 5,140 | 5,080 | 5,100 | 6,400 | 2,550 |
| 2001-06-08 | 5,050 | 5,130 | 5,010 | 5,100 | 11,300 | 2,550 |
| 2001-06-07 | 5,150 | 5,150 | 5,020 | 5,050 | 9,900 | 2,525 |
| 2001-06-06 | 5,070 | 5,220 | 5,050 | 5,150 | 9,200 | 2,575 |
| 2001-06-05 | 5,010 | 5,110 | 5,000 | 5,050 | 8,800 | 2,525 |
| 2001-06-04 | 5,070 | 5,300 | 5,000 | 5,050 | 10,700 | 2,525 |
| 2001-06-01 | 5,200 | 5,200 | 5,000 | 5,000 | 11,900 | 2,500 |
| 2001-05-31 | 5,100 | 5,200 | 5,000 | 5,200 | 17,900 | 2,600 |
| 2001-05-30 | 5,340 | 5,350 | 5,220 | 5,230 | 13,500 | 2,615 |
| 2001-05-29 | 5,600 | 5,600 | 5,360 | 5,360 | 7,900 | 2,680 |
| 2001-05-28 | 5,620 | 5,650 | 5,440 | 5,600 | 18,400 | 2,800 |
| 2001-05-25 | 5,560 | 6,000 | 5,510 | 5,920 | 14,100 | 2,960 |
| 2001-05-24 | 5,610 | 5,670 | 5,550 | 5,550 | 10,300 | 2,775 |
| 2001-05-23 | 5,890 | 5,890 | 5,660 | 5,680 | 7,600 | 2,840 |
| 2001-05-22 | 5,850 | 6,000 | 5,600 | 5,900 | 12,500 | 2,950 |
| 2001-05-21 | 5,950 | 6,000 | 5,800 | 5,800 | 11,700 | 2,900 |
| 2001-05-18 | 6,080 | 6,100 | 5,950 | 6,050 | 8,800 | 3,025 |
| 2001-05-17 | 6,100 | 6,180 | 6,020 | 6,100 | 9,700 | 3,050 |
| 2001-05-16 | 6,290 | 6,290 | 6,050 | 6,050 | 13,000 | 3,025 |
| 2001-05-15 | 6,150 | 6,330 | 6,070 | 6,300 | 22,500 | 3,150 |
| 2001-05-14 | 6,230 | 6,300 | 6,120 | 6,130 | 14,100 | 3,065 |
| 2001-05-11 | 6,150 | 6,150 | 6,000 | 6,130 | 17,800 | 3,065 |
| 2001-05-10 | 6,250 | 6,290 | 6,170 | 6,200 | 14,900 | 3,100 |
| 2001-05-09 | 6,360 | 6,400 | 6,150 | 6,240 | 17,500 | 3,120 |
| 2001-05-08 | 6,400 | 6,470 | 6,250 | 6,350 | 31,400 | 3,175 |
| 2001-05-07 | 6,130 | 6,550 | 6,050 | 6,400 | 38,500 | 3,200 |
| 2001-05-02 | 5,900 | 6,100 | 5,900 | 6,100 | 13,600 | 3,050 |
| 2001-05-01 | 6,030 | 6,100 | 5,850 | 5,900 | 12,800 | 2,950 |
| 2001-04-27 | 6,130 | 6,150 | 5,900 | 6,060 | 10,400 | 3,030 |
| 2001-04-26 | 6,110 | 6,200 | 5,950 | 6,130 | 17,700 | 3,065 |
| 2001-04-25 | 6,200 | 6,200 | 5,900 | 6,040 | 22,500 | 3,020 |
| 2001-04-24 | 5,600 | 6,250 | 5,600 | 6,240 | 64,400 | 3,120 |
| 2001-04-23 | 5,630 | 5,670 | 5,570 | 5,570 | 7,100 | 2,785 |
| 2001-04-20 | 5,680 | 5,680 | 5,550 | 5,570 | 8,400 | 2,785 |
| 2001-04-19 | 5,600 | 5,680 | 5,400 | 5,480 | 18,200 | 2,740 |
| 2001-04-18 | 5,150 | 5,450 | 5,150 | 5,300 | 18,000 | 2,650 |
| 2001-04-17 | 5,350 | 5,400 | 5,000 | 5,100 | 22,800 | 2,550 |
| 2001-04-16 | 5,670 | 5,670 | 5,350 | 5,420 | 13,800 | 2,710 |
| 2001-04-13 | 5,750 | 5,950 | 5,650 | 5,770 | 18,400 | 2,885 |
| 2001-04-12 | 5,450 | 5,740 | 5,400 | 5,740 | 16,300 | 2,870 |
| 2001-04-11 | 5,530 | 5,700 | 5,370 | 5,400 | 16,700 | 2,700 |
| 2001-04-10 | 5,750 | 5,800 | 5,500 | 5,500 | 10,800 | 2,750 |
| 2001-04-09 | 6,000 | 6,000 | 5,750 | 5,990 | 11,400 | 2,995 |
| 2001-04-06 | 6,240 | 6,300 | 5,980 | 6,010 | 22,500 | 3,005 |
| 2001-04-05 | 6,300 | 6,400 | 6,000 | 6,090 | 16,900 | 3,045 |
| 2001-04-04 | 6,400 | 6,450 | 6,150 | 6,210 | 18,200 | 3,105 |
| 2001-04-03 | 6,420 | 6,750 | 6,350 | 6,500 | 55,300 | 3,250 |
| 2001-04-02 | 6,200 | 6,450 | 6,150 | 6,450 | 29,200 | 3,225 |
| 2001-03-30 | 6,200 | 6,300 | 6,050 | 6,100 | 18,400 | 3,050 |
| 2001-03-29 | 6,300 | 6,390 | 6,200 | 6,200 | 24,700 | 3,100 |
| 2001-03-28 | 6,400 | 6,700 | 6,310 | 6,500 | 41,200 | 3,250 |
| 2001-03-27 | 6,130 | 6,450 | 6,100 | 6,450 | 55,500 | 3,225 |
| 2001-03-26 | 7,320 | 7,480 | 6,800 | 6,900 | 73,700 | 2,875 |
| 2001-03-23 | 6,800 | 7,190 | 6,800 | 7,100 | 73,100 | 2,958.33 |
| 2001-03-22 | 6,150 | 6,650 | 6,120 | 6,650 | 31,800 | 2,770.83 |
| 2001-03-21 | 6,000 | 6,250 | 6,000 | 6,150 | 11,900 | 2,562.50 |
| 2001-03-19 | 6,100 | 6,300 | 5,800 | 5,800 | 10,500 | 2,416.67 |
| 2001-03-16 | 6,400 | 6,450 | 6,150 | 6,150 | 17,600 | 2,562.50 |
| 2001-03-15 | 5,650 | 6,300 | 5,300 | 6,300 | 20,400 | 2,625 |
| 2001-03-14 | 6,050 | 6,050 | 5,800 | 5,800 | 15,000 | 2,416.67 |
| 2001-03-13 | 5,850 | 5,950 | 5,500 | 5,750 | 17,900 | 2,395.83 |
| 2001-03-12 | 6,850 | 6,850 | 6,250 | 6,250 | 24,700 | 2,604.17 |
| 2001-03-09 | 6,720 | 6,880 | 6,600 | 6,880 | 22,600 | 2,866.67 |
| 2001-03-08 | 6,910 | 7,100 | 6,700 | 6,700 | 30,200 | 2,791.67 |
| 2001-03-07 | 7,400 | 7,400 | 6,800 | 6,800 | 39,700 | 2,833.33 |
| 2001-03-06 | 6,600 | 7,270 | 6,600 | 7,200 | 84,500 | 3,000 |
| 2001-03-05 | 6,500 | 6,600 | 6,200 | 6,410 | 25,300 | 2,670.83 |
| 2001-03-02 | 6,700 | 6,800 | 6,500 | 6,550 | 35,300 | 2,729.17 |
| 2001-03-01 | 7,230 | 7,300 | 6,520 | 6,810 | 40,300 | 2,837.50 |
| 2001-02-28 | 6,720 | 7,370 | 6,310 | 7,230 | 212,000 | 3,012.50 |
| 2001-02-27 | 7,800 | 7,800 | 7,010 | 7,020 | 88,400 | 2,925 |
| 2001-02-26 | 7,700 | 7,970 | 7,200 | 7,600 | 235,900 | 3,166.67 |
| 2001-02-23 | 9,100 | 9,100 | 8,200 | 8,200 | 253,200 | 3,416.67 |
| 2001-02-22 | 9,700 | 10,400 | 9,190 | 9,200 | 713,600 | 3,833.33 |
| 2001-02-21 | 9,800 | 9,800 | 9,800 | 9,800 | 979,400 | 4,083.33 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.2株
