5381 Mipox(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3078679078679017,900790
2005-12-2978979778578514,700785
2005-12-2878478477678413,100784
2005-12-2778178477377745,200777
2005-12-2679879878078634,400786
2005-12-2280980979180013,800800
2005-12-2180881579881330,800813
2005-12-2079780979280817,800808
2005-12-1981281278180033,200800
2005-12-1681681781081711,700817
2005-12-1583483481682821,400828
2005-12-1481883481183423,500834
2005-12-1381582380981822,300818
2005-12-1284784881682537,200825
2005-12-0984584882184711,900847
2005-12-0886086081584922,700849
2005-12-0787488085986449,100864
2005-12-0685087785086454,200864
2005-12-0582884982584770,900847
2005-12-0280182580181762,500817
2005-12-0179079779079717,700797
2005-11-307897957897936,000793
2005-11-297977977877966,500796
2005-11-2879979978679712,100797
2005-11-2579080078378929,300789
2005-11-2479080079080030,700800
2005-11-2279379978979928,100799
2005-11-2179079378778719,800787
2005-11-1879079078378612,700786
2005-11-1779579778479026,100790
2005-11-167887967877958,600795
2005-11-1578578778578710,700787
2005-11-1478178478078310,200783
2005-11-1177878377878319,400783
2005-11-107817857777778,500777
2005-11-097817857767788,400778
2005-11-0879079577978912,000789
2005-11-077857977857938,900793
2005-11-047947947827947,600794
2005-11-0279679678078011,000780
2005-11-017907967867959,900795
2005-10-3175879875879610,400796
2005-10-287727727567586,900758
2005-10-2776776775776321,700763
2005-10-2677577576176614,200766
2005-10-257797797737754,600775
2005-10-247757817747794,200779
2005-10-217807907807826,700782
2005-10-207897907817828,100782
2005-10-197777927777896,700789
2005-10-1876579876578514,700785
2005-10-1779880074074831,700748
2005-10-1480581680080030,200800
2005-10-138088098058077,100807
2005-10-128128128028099,900809
2005-10-118188188108149,600814
2005-10-0782082382082211,000822
2005-10-068248248158169,500816
2005-10-0581582981382621,900826
2005-10-0478881678681528,200815
2005-10-0379079478578713,300787
2005-09-3079179579079213,900792
2005-09-2979580479579719,400797
2005-09-2881081078179327,800793
2005-09-2781381380180712,300807
2005-09-2683083081081534,900815
2005-09-2283083882883424,800834
2005-09-2183083583083023,300830
2005-09-2084784783083232,000832
2005-09-1686587184085434,100854
2005-09-1587687686487220,300872
2005-09-1487788087487611,200876
2005-09-1386888986887527,600875
2005-09-1287188986786917,700869
2005-09-0987187586586627,600866
2005-09-08874888860882121,700882
2005-09-07806904806904222,200904
2005-09-0680580580480431,300804
2005-09-0580980980280529,700805
2005-09-0280680680180622,900806
2005-09-0180480780180529,100805
2005-08-3180380580180519,700805
2005-08-3080480580280521,600805
2005-08-2980580580380521,000805
2005-08-2680080479180441,700804
2005-08-2580280379680032,200800
2005-08-2480580779680656,300806
2005-08-2380881280681041,400810
2005-08-2281081080081045,000810
2005-08-1980680879480065,600800
2005-08-1878580378180351,200803
2005-08-1778078577778339,400783
2005-08-1678578978078041,900780
2005-08-1577079477078553,900785
2005-08-1277778076576776,900767
2005-08-11800810765775234,400775
2005-08-10799829779810407,700810
2005-08-09730760726749206,900749
2005-08-08750750715730159,600730
2005-08-05776826700730637,100730
2005-08-04746760746746757,000746
2005-08-0384684684684633,200846
2005-08-0294694694694621,800946
2005-08-011,1501,1511,1451,14634,4001,146
2005-07-291,1491,1501,1451,15055,9001,150
2005-07-281,1891,1951,1141,14952,2001,149
2005-07-271,2001,2001,1981,19817,6001,198
2005-07-261,2001,2001,1931,19911,2001,199
2005-07-251,2001,2101,1961,19930,2001,199
2005-07-221,1961,2001,1951,19635,3001,196
2005-07-211,2001,2001,1881,19312,9001,193
2005-07-201,1831,1931,1821,18918,6001,189
2005-07-191,2001,2001,1791,18123,5001,181
2005-07-151,1991,2001,1961,19715,8001,197
2005-07-141,2001,2001,1931,19628,6001,196
2005-07-131,2251,2301,2201,2215,6001,221
2005-07-121,2301,2311,2121,2215,6001,221
2005-07-111,2501,2501,2311,2338,3001,233
2005-07-081,2301,2501,1931,23314,8001,233
2005-07-071,2501,2501,2411,25034,2001,250
2005-07-061,2851,2851,2661,2664,2001,266
2005-07-051,2801,2891,2621,2627,1001,262
2005-07-041,2941,2941,2481,25021,3001,250
2005-07-011,2961,2961,2901,2905,0001,290
2005-06-301,2951,3001,2881,2969,9001,296
2005-06-291,2941,3001,2941,2969,0001,296
2005-06-281,3001,3001,2941,3008,2001,300
2005-06-271,3001,3001,2951,2968,9001,296
2005-06-241,3001,3001,2991,30011,4001,300
2005-06-231,3001,3101,2971,29829,8001,298
2005-06-221,2901,3001,2901,2954,9001,295
2005-06-211,3001,3021,2901,29033,6001,290
2005-06-201,3021,3271,3021,3103,5001,310
2005-06-171,3051,3101,3021,3054,7001,305
2005-06-161,3201,3301,3101,3104,4001,310
2005-06-151,3501,3501,3301,3303,9001,330
2005-06-141,3501,3501,3441,3505,9001,350
2005-06-131,3501,3501,3351,3509,1001,350
2005-06-101,3501,4151,3501,4154,8001,415
2005-06-091,3601,3801,3401,3601,8001,360
2005-06-081,4301,4301,3801,38021,1001,380
2005-06-071,4151,4151,4001,40524,4001,405
2005-06-061,3621,4051,3601,3947,7001,394
2005-06-031,3271,3501,3201,3497,5001,349
2005-06-021,2991,3301,2801,30215,5001,302
2005-06-011,3001,3061,3001,3041,7001,304
2005-05-311,2921,3101,2921,2986,2001,298
2005-05-301,3201,3201,2811,29018,5001,290
2005-05-271,3011,3101,3001,3101,1001,310
2005-05-261,3131,3201,3001,3004,8001,300
2005-05-251,3301,3301,3051,31212,8001,312
2005-05-241,3301,3551,3201,33811,1001,338
2005-05-231,3801,3801,3001,3108,5001,310
2005-05-201,3501,3901,3481,36019,9001,360
2005-05-191,3601,3801,3521,35510,0001,355
2005-05-181,3501,3801,3301,33022,2001,330
2005-05-171,4001,4041,3251,33028,6001,330
2005-05-161,4001,4201,4001,4008,8001,400
2005-05-131,3801,3901,3551,3907,4001,390
2005-05-121,4141,4501,4011,4108,7001,410
2005-05-111,4501,4591,4401,45014,6001,450
2005-05-101,4901,4901,4511,4517,9001,451
2005-05-091,4011,4701,4011,47023,9001,470
2005-05-061,4341,4351,4101,4287,5001,428
2005-05-021,4271,4301,3701,4259,6001,425
2005-04-281,4011,4341,3801,42713,0001,427
2005-04-271,4501,4501,3821,4357,8001,435
2005-04-261,4501,4501,4001,45049,7001,450
2005-04-251,4101,4501,3901,45043,9001,450
2005-04-221,3501,3901,3401,39046,1001,390
2005-04-211,3001,3051,2631,30537,8001,305
2005-04-201,2501,3051,2501,30023,3001,300
2005-04-191,2101,2501,1501,25013,1001,250
2005-04-181,2001,2001,1701,1707,8001,170
2005-04-151,2901,2901,2601,2604,9001,260
2005-04-141,2901,3001,2851,30013,1001,300
2005-04-131,3011,3201,3001,3009,4001,300
2005-04-121,3001,3001,3001,3007,4001,300
2005-04-111,3001,3001,3001,3008,4001,300
2005-04-081,3001,3041,3001,3047,5001,304
2005-04-071,2971,3001,2801,30010,7001,300
2005-04-061,3051,3051,2501,2694,7001,269
2005-04-051,3001,3051,2931,3058,5001,305
2005-04-041,3001,3071,3001,3055,7001,305
2005-04-011,3031,3051,3001,3004,5001,300
2005-03-311,3001,3051,2991,3057,7001,305
2005-03-301,3101,3101,3001,30210,1001,302
2005-03-291,3001,3001,2991,30010,9001,300
2005-03-281,3201,3201,3001,3007,7001,300
2005-03-251,3001,3051,3001,30513,4001,305
2005-03-241,3021,3021,3001,3006,4001,300
2005-03-231,3061,3101,3021,30211,3001,302
2005-03-221,3101,3101,3011,3099,1001,309
2005-03-181,3001,3051,2951,30142,0001,301
2005-03-171,2651,2791,2651,27929,9001,279
2005-03-161,2691,2691,2661,2675,6001,267
2005-03-151,2721,2721,2691,26910,4001,269
2005-03-141,2601,2801,2541,27117,1001,271
2005-03-111,2681,2691,2501,25114,3001,251
2005-03-101,2671,2701,2671,2689,3001,268
2005-03-091,2801,2801,2511,26615,7001,266
2005-03-081,2501,2901,2501,28528,4001,285
2005-03-071,2521,2571,2491,25031,5001,250
2005-03-041,2501,2641,2501,25719,0001,257
2005-03-031,2301,2451,2211,23111,4001,231
2005-03-021,2531,2581,2421,24610,1001,246
2005-03-011,2781,2781,2451,27020,2001,270
2005-02-281,2501,2801,2501,28032,8001,280
2005-02-251,2211,2391,2211,23919,6001,239
2005-02-241,2151,2261,2151,22115,0001,221
2005-02-231,2101,2201,2101,21514,4001,215
2005-02-221,2201,2251,2151,21524,6001,215
2005-02-211,2191,2211,2121,21530,3001,215
2005-02-181,2151,2271,2151,2209,8001,220
2005-02-171,2151,2171,2011,21515,1001,215
2005-02-161,2201,2201,2061,21723,1001,217
2005-02-151,2111,2351,2071,23018,8001,230
2005-02-141,2201,2201,2021,2158,0001,215
2005-02-101,2001,2201,2001,2106,3001,210
2005-02-091,2201,2201,2151,2154,0001,215
2005-02-081,2201,2201,2101,2208,6001,220
2005-02-071,2401,2451,2101,23017,8001,230
2005-02-041,2001,2051,1801,20047,9001,200
2005-02-031,2001,2051,1951,20032,4001,200
2005-02-021,2001,2101,1901,20046,5001,200
2005-02-011,2391,2391,1701,20021,9001,200
2005-01-311,2601,2701,2011,25531,3001,255
2005-01-281,1961,2501,1951,25049,2001,250
2005-01-271,1801,1901,1711,19026,7001,190
2005-01-261,1521,1651,1521,1628,8001,162
2005-01-251,1501,1601,1331,14013,4001,140
2005-01-241,1501,1701,1501,1505,4001,150
2005-01-211,1421,1701,1361,15011,2001,150
2005-01-201,1551,1701,1421,1525,8001,152
2005-01-191,1301,1791,1301,17916,5001,179
2005-01-181,1801,1801,1201,15017,5001,150
2005-01-171,1761,1791,1501,1798,5001,179
2005-01-141,1921,1951,1701,1756,5001,175
2005-01-131,2001,2001,1951,19520,1001,195
2005-01-121,2001,2001,1901,19229,2001,192
2005-01-111,1801,2151,1801,20540,6001,205
2005-01-071,1501,1701,1321,15011,8001,150
2005-01-061,1401,1901,1311,15022,4001,150
2005-01-051,1291,1401,1201,1306,8001,130
2005-01-041,1401,1441,1201,1302,6001,130

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