5381 Mipox(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,680 | 1,690 | 1,650 | 1,690 | 4,900 | 845 |
| 2003-12-29 | 1,680 | 1,680 | 1,620 | 1,680 | 5,300 | 840 |
| 2003-12-26 | 1,600 | 1,630 | 1,570 | 1,630 | 3,700 | 815 |
| 2003-12-25 | 1,580 | 1,600 | 1,560 | 1,600 | 8,200 | 800 |
| 2003-12-24 | 1,650 | 1,670 | 1,520 | 1,550 | 17,600 | 775 |
| 2003-12-22 | 1,660 | 1,680 | 1,650 | 1,650 | 4,000 | 825 |
| 2003-12-19 | 1,680 | 1,680 | 1,650 | 1,660 | 3,800 | 830 |
| 2003-12-18 | 1,750 | 1,760 | 1,680 | 1,680 | 5,700 | 840 |
| 2003-12-17 | 1,700 | 1,770 | 1,680 | 1,760 | 9,000 | 880 |
| 2003-12-16 | 1,640 | 1,680 | 1,640 | 1,680 | 7,600 | 840 |
| 2003-12-15 | 1,650 | 1,650 | 1,590 | 1,600 | 10,400 | 800 |
| 2003-12-12 | 1,620 | 1,620 | 1,570 | 1,600 | 9,600 | 800 |
| 2003-12-11 | 1,600 | 1,610 | 1,600 | 1,610 | 4,300 | 805 |
| 2003-12-10 | 1,650 | 1,650 | 1,610 | 1,610 | 3,600 | 805 |
| 2003-12-09 | 1,700 | 1,700 | 1,650 | 1,660 | 3,700 | 830 |
| 2003-12-08 | 1,700 | 1,750 | 1,670 | 1,670 | 4,200 | 835 |
| 2003-12-05 | 1,760 | 1,800 | 1,670 | 1,670 | 6,600 | 835 |
| 2003-12-04 | 1,770 | 1,780 | 1,750 | 1,760 | 2,400 | 880 |
| 2003-12-03 | 1,740 | 1,750 | 1,650 | 1,750 | 4,500 | 875 |
| 2003-12-02 | 1,810 | 1,810 | 1,740 | 1,740 | 8,000 | 870 |
| 2003-12-01 | 1,780 | 1,780 | 1,750 | 1,750 | 4,800 | 875 |
| 2003-11-28 | 1,760 | 1,820 | 1,700 | 1,790 | 11,200 | 895 |
| 2003-11-27 | 1,750 | 1,750 | 1,710 | 1,730 | 1,500 | 865 |
| 2003-11-26 | 1,700 | 1,750 | 1,700 | 1,730 | 5,200 | 865 |
| 2003-11-25 | 1,670 | 1,690 | 1,650 | 1,650 | 3,500 | 825 |
| 2003-11-21 | 1,630 | 1,650 | 1,570 | 1,650 | 7,300 | 825 |
| 2003-11-20 | 1,650 | 1,670 | 1,610 | 1,620 | 2,900 | 810 |
| 2003-11-19 | 1,650 | 1,700 | 1,650 | 1,670 | 3,200 | 835 |
| 2003-11-18 | 1,650 | 1,700 | 1,610 | 1,700 | 3,600 | 850 |
| 2003-11-17 | 1,790 | 1,790 | 1,610 | 1,700 | 5,500 | 850 |
| 2003-11-14 | 1,870 | 1,870 | 1,810 | 1,850 | 2,100 | 925 |
| 2003-11-13 | 1,860 | 1,960 | 1,840 | 1,900 | 12,000 | 950 |
| 2003-11-12 | 1,850 | 1,870 | 1,830 | 1,850 | 5,300 | 925 |
| 2003-11-11 | 1,900 | 1,900 | 1,800 | 1,890 | 14,200 | 945 |
| 2003-11-10 | 1,820 | 2,050 | 1,800 | 1,960 | 23,800 | 980 |
| 2003-11-07 | 1,690 | 1,800 | 1,690 | 1,800 | 21,800 | 900 |
| 2003-11-06 | 1,730 | 1,750 | 1,680 | 1,680 | 12,100 | 840 |
| 2003-11-05 | 1,790 | 1,790 | 1,680 | 1,750 | 10,600 | 875 |
| 2003-11-04 | 1,850 | 1,850 | 1,750 | 1,790 | 6,000 | 895 |
| 2003-10-31 | 1,870 | 1,870 | 1,800 | 1,830 | 4,600 | 915 |
| 2003-10-30 | 1,870 | 1,880 | 1,800 | 1,880 | 6,700 | 940 |
| 2003-10-29 | 1,850 | 1,930 | 1,850 | 1,870 | 21,900 | 935 |
| 2003-10-28 | 1,980 | 1,990 | 1,830 | 1,830 | 11,900 | 915 |
| 2003-10-27 | 1,850 | 1,980 | 1,810 | 1,950 | 25,400 | 975 |
| 2003-10-24 | 1,600 | 1,750 | 1,600 | 1,700 | 8,300 | 850 |
| 2003-10-23 | 1,700 | 1,720 | 1,590 | 1,640 | 7,800 | 820 |
| 2003-10-22 | 1,900 | 1,900 | 1,710 | 1,820 | 8,300 | 910 |
| 2003-10-21 | 2,090 | 2,090 | 1,890 | 1,940 | 20,200 | 970 |
| 2003-10-20 | 1,900 | 2,120 | 1,870 | 2,100 | 24,800 | 1,050 |
| 2003-10-17 | 1,800 | 1,990 | 1,800 | 1,990 | 22,500 | 995 |
| 2003-10-16 | 1,760 | 1,800 | 1,730 | 1,780 | 10,700 | 890 |
| 2003-10-15 | 1,750 | 1,760 | 1,700 | 1,760 | 13,300 | 880 |
| 2003-10-14 | 1,670 | 1,730 | 1,620 | 1,730 | 15,900 | 865 |
| 2003-10-10 | 1,630 | 1,720 | 1,630 | 1,680 | 10,300 | 840 |
| 2003-10-09 | 1,580 | 1,640 | 1,560 | 1,630 | 12,000 | 815 |
| 2003-10-08 | 1,530 | 1,600 | 1,490 | 1,600 | 7,000 | 800 |
| 2003-10-07 | 1,500 | 1,530 | 1,480 | 1,480 | 9,700 | 740 |
| 2003-10-06 | 1,400 | 1,590 | 1,400 | 1,530 | 11,900 | 765 |
| 2003-10-03 | 1,360 | 1,400 | 1,360 | 1,400 | 4,400 | 700 |
| 2003-10-02 | 1,340 | 1,370 | 1,340 | 1,370 | 6,600 | 685 |
| 2003-10-01 | 1,340 | 1,360 | 1,340 | 1,340 | 3,500 | 670 |
| 2003-09-30 | 1,360 | 1,370 | 1,340 | 1,360 | 5,600 | 680 |
| 2003-09-29 | 1,360 | 1,380 | 1,350 | 1,360 | 4,900 | 680 |
| 2003-09-26 | 1,360 | 1,360 | 1,340 | 1,340 | 2,100 | 670 |
| 2003-09-25 | 1,320 | 1,380 | 1,320 | 1,350 | 3,100 | 675 |
| 2003-09-24 | 1,340 | 1,380 | 1,340 | 1,380 | 4,400 | 690 |
| 2003-09-22 | 1,380 | 1,400 | 1,300 | 1,350 | 13,000 | 675 |
| 2003-09-19 | 1,290 | 1,360 | 1,270 | 1,350 | 13,100 | 675 |
| 2003-09-18 | 1,340 | 1,360 | 1,280 | 1,290 | 10,800 | 645 |
| 2003-09-17 | 1,330 | 1,340 | 1,310 | 1,310 | 6,100 | 655 |
| 2003-09-16 | 1,290 | 1,350 | 1,290 | 1,320 | 5,600 | 660 |
| 2003-09-12 | 1,320 | 1,330 | 1,290 | 1,290 | 7,100 | 645 |
| 2003-09-11 | 1,330 | 1,330 | 1,320 | 1,320 | 4,800 | 660 |
| 2003-09-10 | 1,340 | 1,340 | 1,320 | 1,320 | 10,400 | 660 |
| 2003-09-09 | 1,310 | 1,340 | 1,310 | 1,320 | 5,800 | 660 |
| 2003-09-08 | 1,280 | 1,310 | 1,270 | 1,310 | 4,100 | 655 |
| 2003-09-05 | 1,310 | 1,310 | 1,260 | 1,280 | 3,900 | 640 |
| 2003-09-04 | 1,270 | 1,310 | 1,270 | 1,310 | 2,800 | 655 |
| 2003-09-03 | 1,320 | 1,320 | 1,260 | 1,260 | 3,800 | 630 |
| 2003-09-02 | 1,300 | 1,360 | 1,300 | 1,320 | 8,200 | 660 |
| 2003-09-01 | 1,290 | 1,350 | 1,290 | 1,320 | 9,900 | 660 |
| 2003-08-29 | 1,210 | 1,250 | 1,210 | 1,250 | 4,900 | 625 |
| 2003-08-28 | 1,300 | 1,300 | 1,230 | 1,250 | 15,400 | 625 |
| 2003-08-27 | 1,290 | 1,300 | 1,290 | 1,300 | 4,500 | 650 |
| 2003-08-26 | 1,330 | 1,330 | 1,280 | 1,300 | 3,100 | 650 |
| 2003-08-25 | 1,300 | 1,330 | 1,280 | 1,310 | 5,000 | 655 |
| 2003-08-22 | 1,330 | 1,370 | 1,250 | 1,320 | 11,500 | 660 |
| 2003-08-21 | 1,300 | 1,370 | 1,280 | 1,350 | 17,500 | 675 |
| 2003-08-20 | 1,200 | 1,300 | 1,170 | 1,300 | 17,100 | 650 |
| 2003-08-19 | 1,190 | 1,240 | 1,190 | 1,200 | 20,800 | 600 |
| 2003-08-18 | 1,170 | 1,200 | 1,130 | 1,200 | 7,700 | 600 |
| 2003-08-15 | 1,170 | 1,170 | 1,110 | 1,170 | 9,500 | 585 |
| 2003-08-14 | 1,100 | 1,160 | 1,060 | 1,140 | 13,100 | 570 |
| 2003-08-13 | 1,070 | 1,110 | 1,050 | 1,100 | 9,800 | 550 |
| 2003-08-12 | 1,070 | 1,080 | 1,020 | 1,070 | 8,600 | 535 |
| 2003-08-11 | 1,100 | 1,100 | 1,020 | 1,070 | 22,900 | 535 |
| 2003-08-08 | 920 | 1,020 | 915 | 1,020 | 10,800 | 510 |
| 2003-08-07 | 920 | 920 | 900 | 920 | 1,600 | 460 |
| 2003-08-06 | 915 | 950 | 900 | 950 | 3,300 | 475 |
| 2003-08-05 | 930 | 930 | 920 | 920 | 800 | 460 |
| 2003-08-04 | 950 | 950 | 930 | 930 | 3,000 | 465 |
| 2003-08-01 | 960 | 960 | 940 | 960 | 500 | 480 |
| 2003-07-31 | 960 | 965 | 917 | 965 | 3,000 | 482.50 |
| 2003-07-30 | 950 | 965 | 950 | 950 | 3,400 | 475 |
| 2003-07-29 | 960 | 970 | 945 | 965 | 5,700 | 482.50 |
| 2003-07-28 | 969 | 970 | 955 | 955 | 11,500 | 477.50 |
| 2003-07-25 | 950 | 960 | 940 | 950 | 7,300 | 475 |
| 2003-07-24 | 955 | 960 | 940 | 950 | 3,500 | 475 |
| 2003-07-23 | 956 | 975 | 955 | 970 | 4,700 | 485 |
| 2003-07-22 | 990 | 990 | 950 | 980 | 2,200 | 490 |
| 2003-07-18 | 930 | 990 | 925 | 990 | 2,900 | 495 |
| 2003-07-17 | 1,010 | 1,010 | 950 | 950 | 7,700 | 475 |
| 2003-07-16 | 1,050 | 1,090 | 1,010 | 1,010 | 6,400 | 505 |
| 2003-07-15 | 1,050 | 1,060 | 1,030 | 1,030 | 5,600 | 515 |
| 2003-07-14 | 1,050 | 1,050 | 1,010 | 1,030 | 6,900 | 515 |
| 2003-07-11 | 1,030 | 1,030 | 1,000 | 1,000 | 5,700 | 500 |
| 2003-07-10 | 1,050 | 1,110 | 1,050 | 1,070 | 20,800 | 535 |
| 2003-07-09 | 980 | 1,050 | 980 | 1,050 | 19,200 | 525 |
| 2003-07-08 | 921 | 960 | 921 | 950 | 10,400 | 475 |
| 2003-07-07 | 940 | 940 | 910 | 920 | 3,700 | 460 |
| 2003-07-04 | 911 | 930 | 911 | 930 | 2,300 | 465 |
| 2003-07-03 | 940 | 970 | 930 | 930 | 8,900 | 465 |
| 2003-07-02 | 950 | 970 | 950 | 960 | 6,400 | 480 |
| 2003-07-01 | 930 | 970 | 915 | 970 | 16,700 | 485 |
| 2003-06-30 | 950 | 960 | 920 | 930 | 17,800 | 465 |
| 2003-06-27 | 930 | 960 | 930 | 940 | 9,200 | 470 |
| 2003-06-26 | 911 | 915 | 900 | 915 | 1,500 | 457.50 |
| 2003-06-25 | 900 | 900 | 891 | 894 | 8,400 | 447 |
| 2003-06-24 | 910 | 910 | 898 | 900 | 1,700 | 450 |
| 2003-06-23 | 918 | 930 | 906 | 920 | 9,000 | 460 |
| 2003-06-20 | 875 | 925 | 875 | 919 | 16,200 | 459.50 |
| 2003-06-19 | 840 | 850 | 840 | 850 | 3,900 | 425 |
| 2003-06-18 | 830 | 830 | 825 | 830 | 9,200 | 415 |
| 2003-06-17 | 869 | 869 | 825 | 850 | 4,500 | 425 |
| 2003-06-16 | 880 | 880 | 855 | 879 | 6,600 | 439.50 |
| 2003-06-13 | 870 | 879 | 850 | 879 | 2,200 | 439.50 |
| 2003-06-12 | 825 | 870 | 825 | 855 | 8,400 | 427.50 |
| 2003-06-11 | 815 | 830 | 815 | 820 | 2,400 | 410 |
| 2003-06-10 | 815 | 815 | 804 | 815 | 2,900 | 407.50 |
| 2003-06-09 | 815 | 820 | 809 | 815 | 5,600 | 407.50 |
| 2003-06-06 | 805 | 815 | 803 | 807 | 4,100 | 403.50 |
| 2003-06-05 | 830 | 830 | 802 | 802 | 4,000 | 401 |
| 2003-06-04 | 830 | 830 | 805 | 820 | 5,700 | 410 |
| 2003-06-03 | 815 | 825 | 801 | 820 | 5,500 | 410 |
| 2003-06-02 | 801 | 810 | 795 | 800 | 4,200 | 400 |
| 2003-05-30 | 765 | 800 | 761 | 800 | 11,500 | 400 |
| 2003-05-29 | 810 | 810 | 761 | 761 | 7,500 | 380.50 |
| 2003-05-28 | 790 | 810 | 790 | 810 | 5,600 | 405 |
| 2003-05-27 | 795 | 795 | 780 | 790 | 4,600 | 395 |
| 2003-05-26 | 770 | 795 | 770 | 795 | 9,700 | 397.50 |
| 2003-05-23 | 850 | 860 | 849 | 850 | 4,300 | 425 |
| 2003-05-22 | 830 | 830 | 814 | 830 | 7,200 | 415 |
| 2003-05-21 | 824 | 828 | 820 | 828 | 1,700 | 414 |
| 2003-05-20 | 834 | 834 | 805 | 825 | 13,900 | 412.50 |
| 2003-05-19 | 845 | 845 | 810 | 835 | 6,700 | 417.50 |
| 2003-05-16 | 840 | 855 | 840 | 847 | 9,200 | 423.50 |
| 2003-05-15 | 850 | 850 | 841 | 844 | 2,100 | 422 |
| 2003-05-14 | 840 | 855 | 840 | 849 | 6,300 | 424.50 |
| 2003-05-13 | 850 | 859 | 846 | 855 | 9,400 | 427.50 |
| 2003-05-12 | 853 | 860 | 850 | 859 | 7,300 | 429.50 |
| 2003-05-09 | 860 | 860 | 850 | 850 | 5,000 | 425 |
| 2003-05-08 | 860 | 880 | 850 | 880 | 4,000 | 440 |
| 2003-05-07 | 900 | 900 | 845 | 850 | 5,900 | 425 |
| 2003-05-06 | 850 | 890 | 850 | 890 | 6,400 | 445 |
| 2003-05-02 | 840 | 850 | 840 | 845 | 3,300 | 422.50 |
| 2003-05-01 | 850 | 850 | 836 | 840 | 3,900 | 420 |
| 2003-04-30 | 849 | 850 | 849 | 850 | 1,500 | 425 |
| 2003-04-28 | 850 | 850 | 820 | 840 | 6,100 | 420 |
| 2003-04-25 | 895 | 895 | 870 | 870 | 2,400 | 435 |
| 2003-04-24 | 890 | 900 | 880 | 880 | 10,100 | 440 |
| 2003-04-23 | 880 | 890 | 880 | 890 | 8,500 | 445 |
| 2003-04-22 | 900 | 900 | 876 | 876 | 4,700 | 438 |
| 2003-04-21 | 890 | 895 | 885 | 894 | 4,400 | 447 |
| 2003-04-18 | 905 | 905 | 880 | 885 | 7,700 | 442.50 |
| 2003-04-17 | 907 | 907 | 905 | 905 | 2,900 | 452.50 |
| 2003-04-16 | 905 | 910 | 905 | 910 | 5,300 | 455 |
| 2003-04-15 | 910 | 915 | 905 | 905 | 1,600 | 452.50 |
| 2003-04-14 | 900 | 930 | 900 | 915 | 1,600 | 457.50 |
| 2003-04-11 | 890 | 900 | 880 | 900 | 5,500 | 450 |
| 2003-04-10 | 900 | 940 | 890 | 890 | 3,800 | 445 |
| 2003-04-09 | 861 | 870 | 861 | 870 | 900 | 435 |
| 2003-04-08 | 861 | 866 | 861 | 866 | 300 | 433 |
| 2003-04-07 | 850 | 850 | 850 | 850 | 200 | 425 |
| 2003-04-04 | 830 | 845 | 830 | 845 | 1,500 | 422.50 |
| 2003-04-03 | 845 | 870 | 830 | 830 | 1,500 | 415 |
| 2003-04-02 | 865 | 865 | 865 | 865 | 1,200 | 432.50 |
| 2003-04-01 | 860 | 865 | 860 | 865 | 1,000 | 432.50 |
| 2003-03-31 | 850 | 865 | 850 | 865 | 1,000 | 432.50 |
| 2003-03-28 | 877 | 890 | 875 | 875 | 4,200 | 437.50 |
| 2003-03-27 | 890 | 890 | 860 | 860 | 2,200 | 430 |
| 2003-03-26 | 900 | 900 | 898 | 898 | 1,400 | 449 |
| 2003-03-25 | 860 | 879 | 850 | 879 | 2,500 | 439.50 |
| 2003-03-24 | 836 | 900 | 836 | 900 | 1,400 | 450 |
| 2003-03-20 | 831 | 831 | 830 | 830 | 1,100 | 415 |
| 2003-03-19 | 830 | 830 | 830 | 830 | 1,400 | 415 |
| 2003-03-18 | 831 | 831 | 810 | 830 | 3,500 | 415 |
| 2003-03-17 | 820 | 820 | 780 | 800 | 4,100 | 400 |
| 2003-03-14 | 801 | 810 | 800 | 810 | 2,400 | 405 |
| 2003-03-13 | 800 | 800 | 780 | 780 | 3,800 | 390 |
| 2003-03-12 | 780 | 800 | 780 | 785 | 1,600 | 392.50 |
| 2003-03-11 | 800 | 800 | 750 | 780 | 4,500 | 390 |
| 2003-03-10 | 850 | 850 | 810 | 810 | 2,400 | 405 |
| 2003-03-07 | 890 | 895 | 850 | 850 | 2,900 | 425 |
| 2003-03-06 | 870 | 895 | 870 | 895 | 2,400 | 447.50 |
| 2003-03-05 | 862 | 863 | 862 | 862 | 1,000 | 431 |
| 2003-03-04 | 860 | 865 | 860 | 862 | 1,400 | 431 |
| 2003-03-03 | 880 | 880 | 855 | 855 | 1,300 | 427.50 |
| 2003-02-28 | 918 | 920 | 850 | 850 | 1,800 | 425 |
| 2003-02-27 | 950 | 950 | 880 | 900 | 2,600 | 450 |
| 2003-02-26 | 989 | 990 | 940 | 980 | 2,000 | 490 |
| 2003-02-25 | 990 | 1,000 | 970 | 970 | 1,200 | 485 |
| 2003-02-24 | 970 | 990 | 970 | 970 | 1,200 | 485 |
| 2003-02-21 | 970 | 970 | 940 | 940 | 1,500 | 470 |
| 2003-02-20 | 950 | 955 | 950 | 950 | 2,100 | 475 |
| 2003-02-19 | 955 | 956 | 955 | 955 | 1,600 | 477.50 |
| 2003-02-18 | 955 | 960 | 955 | 956 | 1,700 | 478 |
| 2003-02-17 | 975 | 975 | 951 | 951 | 4,200 | 475.50 |
| 2003-02-14 | 985 | 985 | 979 | 980 | 2,600 | 490 |
| 2003-02-13 | 1,010 | 1,010 | 980 | 998 | 5,900 | 499 |
| 2003-02-12 | 1,020 | 1,020 | 980 | 1,000 | 3,000 | 500 |
| 2003-02-10 | 1,060 | 1,080 | 1,020 | 1,020 | 9,400 | 510 |
| 2003-02-07 | 1,000 | 1,080 | 992 | 1,040 | 21,700 | 520 |
| 2003-02-06 | 951 | 990 | 951 | 971 | 5,000 | 485.50 |
| 2003-02-05 | 946 | 960 | 943 | 943 | 5,500 | 471.50 |
| 2003-02-04 | 960 | 960 | 932 | 942 | 3,100 | 471 |
| 2003-02-03 | 931 | 932 | 930 | 932 | 900 | 466 |
| 2003-01-31 | 940 | 950 | 925 | 925 | 2,000 | 462.50 |
| 2003-01-30 | 955 | 955 | 940 | 950 | 3,200 | 475 |
| 2003-01-29 | 960 | 1,000 | 960 | 960 | 9,300 | 480 |
| 2003-01-28 | 963 | 965 | 945 | 960 | 4,400 | 480 |
| 2003-01-27 | 929 | 945 | 910 | 945 | 3,200 | 472.50 |
| 2003-01-24 | 891 | 915 | 873 | 910 | 6,300 | 455 |
| 2003-01-23 | 872 | 880 | 858 | 858 | 1,300 | 429 |
| 2003-01-22 | 900 | 900 | 870 | 870 | 3,400 | 435 |
| 2003-01-21 | 842 | 890 | 835 | 890 | 6,300 | 445 |
| 2003-01-20 | 830 | 850 | 830 | 831 | 2,300 | 415.50 |
| 2003-01-17 | 820 | 830 | 820 | 820 | 3,200 | 410 |
| 2003-01-16 | 841 | 841 | 815 | 815 | 2,000 | 407.50 |
| 2003-01-15 | 841 | 841 | 820 | 820 | 2,600 | 410 |
| 2003-01-14 | 830 | 830 | 810 | 810 | 2,800 | 405 |
| 2003-01-10 | 820 | 820 | 820 | 820 | 1,300 | 410 |
| 2003-01-09 | 860 | 860 | 820 | 820 | 1,700 | 410 |
| 2003-01-07 | 945 | 945 | 860 | 860 | 900 | 430 |
| 2003-01-06 | 951 | 955 | 951 | 955 | 1,200 | 477.50 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.2株
