5381 Mipox(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	750	752	748	752	5,400	752
2006-12-28	745	753	745	748	18,800	748
2006-12-27	744	750	742	745	11,700	745
2006-12-26	749	749	740	744	24,700	744
2006-12-25	750	750	743	745	21,400	745
2006-12-22	747	750	743	746	27,100	746
2006-12-21	755	760	743	750	56,800	750
2006-12-20	750	763	750	753	31,400	753
2006-12-19	760	765	748	750	63,600	750
2006-12-18	764	771	762	766	14,400	766
2006-12-15	785	790	770	775	45,700	775
2006-12-14	802	805	781	792	29,600	792
2006-12-13	819	819	810	811	10,000	811
2006-12-12	819	820	811	819	9,100	819
2006-12-11	808	815	803	806	12,200	806
2006-12-08	805	805	800	803	10,600	803
2006-12-07	815	818	800	803	22,500	803
2006-12-06	805	810	804	810	4,400	810
2006-12-05	810	810	795	806	13,400	806
2006-12-04	803	810	801	810	10,000	810
2006-12-01	804	806	789	793	35,700	793
2006-11-30	808	814	798	804	15,300	804
2006-11-29	790	800	780	798	27,200	798
2006-11-28	785	785	776	785	24,500	785
2006-11-27	780	790	765	772	90,100	772
2006-11-24	760	794	757	792	47,300	792
2006-11-22	744	752	744	750	19,900	750
2006-11-21	750	752	743	743	42,200	743
2006-11-20	769	770	741	746	49,500	746
2006-11-17	773	774	770	774	28,200	774
2006-11-16	780	780	773	774	26,400	774
2006-11-15	793	795	777	778	70,700	778
2006-11-14	792	805	790	793	60,400	793
2006-11-13	790	793	780	790	28,600	790
2006-11-10	806	806	777	790	105,400	790
2006-11-09	821	825	819	823	13,900	823
2006-11-08	846	846	838	838	35,400	838
2006-11-07	847	847	842	847	16,900	847
2006-11-06	840	845	838	843	16,400	843
2006-11-02	840	841	840	840	23,700	840
2006-11-01	848	848	840	846	20,700	846
2006-10-31	841	849	840	849	7,600	849
2006-10-30	847	854	843	843	35,500	843
2006-10-27	836	844	834	837	19,700	837
2006-10-26	828	835	825	834	29,800	834
2006-10-25	837	837	827	828	17,700	828
2006-10-24	835	835	825	827	17,200	827
2006-10-23	829	834	817	832	24,700	832
2006-10-20	840	840	825	826	21,400	826
2006-10-19	825	839	820	835	22,800	835
2006-10-18	805	815	801	815	20,500	815
2006-10-17	815	815	802	808	14,100	808
2006-10-16	799	799	782	790	19,300	790
2006-10-13	774	790	765	770	48,200	770
2006-10-12	776	787	756	769	42,400	769
2006-10-11	827	827	760	794	48,600	794
2006-10-10	841	846	826	826	23,100	826
2006-10-06	880	880	852	854	9,000	854
2006-10-05	863	871	860	870	16,900	870
2006-10-04	877	878	844	856	30,100	856
2006-10-03	876	876	869	870	12,500	870
2006-10-02	868	885	868	881	24,500	881
2006-09-29	886	890	878	878	10,100	878
2006-09-28	893	900	877	883	16,700	883
2006-09-27	890	892	876	886	31,400	886
2006-09-26	884	884	864	875	8,400	875
2006-09-25	868	868	855	868	9,000	868
2006-09-22	857	865	853	865	13,300	865
2006-09-21	851	857	847	857	17,000	857
2006-09-20	865	865	847	849	13,500	849
2006-09-19	853	865	851	855	23,500	855
2006-09-15	866	870	843	850	27,200	850
2006-09-14	861	882	855	866	24,000	866
2006-09-13	880	899	864	864	20,300	864
2006-09-12	891	900	875	880	33,600	880
2006-09-11	918	927	907	907	15,100	907
2006-09-08	920	920	874	918	53,300	918
2006-09-07	930	930	915	920	27,400	920
2006-09-06	915	940	915	930	14,200	930
2006-09-05	915	920	906	920	34,900	920
2006-09-04	945	946	929	929	26,500	929
2006-09-01	947	947	927	940	14,000	940
2006-08-31	934	948	933	947	15,600	947
2006-08-30	923	928	913	928	15,500	928
2006-08-29	907	919	900	910	20,100	910
2006-08-28	927	935	900	900	56,500	900
2006-08-25	940	946	925	937	21,200	937
2006-08-24	944	945	935	942	23,600	942
2006-08-23	921	946	910	938	38,100	938
2006-08-22	924	940	924	926	21,800	926
2006-08-21	950	959	910	944	46,100	944
2006-08-18	960	975	951	951	49,000	951
2006-08-17	935	956	935	954	93,400	954
2006-08-16	939	939	921	933	31,300	933
2006-08-15	880	940	870	940	79,800	940
2006-08-14	875	883	865	883	20,700	883
2006-08-11	877	884	873	875	16,600	875
2006-08-10	890	890	874	880	10,000	880
2006-08-09	879	890	871	890	15,100	890
2006-08-08	897	897	865	880	36,800	880
2006-08-07	904	920	881	887	124,100	887
2006-08-04	853	854	846	854	12,600	854
2006-08-03	870	870	853	855	24,800	855
2006-08-02	840	860	840	859	40,600	859
2006-08-01	833	840	826	840	19,800	840
2006-07-31	820	834	820	824	17,300	824
2006-07-28	812	818	802	813	12,800	813
2006-07-27	808	808	795	803	16,900	803
2006-07-26	810	812	795	800	18,700	800
2006-07-25	790	823	790	800	15,700	800
2006-07-24	813	814	804	810	11,000	810
2006-07-21	805	821	805	813	4,000	813
2006-07-20	790	811	787	810	6,300	810
2006-07-19	790	790	780	780	9,400	780
2006-07-18	816	816	795	800	14,800	800
2006-07-14	820	828	815	815	14,800	815
2006-07-13	825	830	817	830	16,000	830
2006-07-12	825	840	817	825	23,100	825
2006-07-11	825	830	823	826	22,300	826
2006-07-10	819	825	815	825	11,700	825
2006-07-07	821	825	815	825	6,400	825
2006-07-06	816	821	815	821	6,400	821
2006-07-05	820	820	812	819	2,800	819
2006-07-04	831	831	815	820	5,500	820
2006-07-03	815	825	812	825	3,500	825
2006-06-30	820	830	818	820	13,900	820
2006-06-29	815	816	809	815	9,900	815
2006-06-28	805	820	803	814	11,600	814
2006-06-27	805	830	800	812	32,700	812
2006-06-26	795	803	795	800	5,200	800
2006-06-23	809	809	787	787	6,200	787
2006-06-22	800	800	795	800	8,100	800
2006-06-21	790	795	789	790	5,800	790
2006-06-20	805	805	790	790	14,900	790
2006-06-19	810	810	803	809	3,700	809
2006-06-16	800	815	800	803	11,700	803
2006-06-15	798	798	784	795	7,600	795
2006-06-14	759	780	759	780	12,400	780
2006-06-13	780	785	760	760	21,000	760
2006-06-12	721	785	721	785	24,400	785
2006-06-09	708	712	706	706	11,200	706
2006-06-08	732	732	701	704	14,900	704
2006-06-07	748	751	732	732	5,700	732
2006-06-06	770	770	753	755	4,300	755
2006-06-05	774	774	745	773	47,300	773
2006-06-02	749	760	703	745	37,000	745
2006-06-01	760	774	760	761	29,200	761
2006-05-31	780	790	778	790	6,100	790
2006-05-30	799	800	780	795	8,200	795
2006-05-29	811	812	795	795	15,600	795
2006-05-26	799	801	793	793	8,000	793
2006-05-25	800	800	787	791	1,300	791
2006-05-24	790	798	784	784	32,200	784
2006-05-23	795	799	778	778	11,900	778
2006-05-22	807	810	795	795	7,800	795
2006-05-19	790	805	790	799	3,700	799
2006-05-18	778	790	771	786	25,100	786
2006-05-17	799	819	785	806	15,800	806
2006-05-16	819	820	802	802	9,200	802
2006-05-15	820	820	800	819	17,200	819
2006-05-12	817	824	816	823	6,300	823
2006-05-11	851	851	820	835	16,000	835
2006-05-10	854	858	835	841	14,200	841
2006-05-09	854	868	854	864	12,300	864
2006-05-08	870	879	850	870	50,200	870
2006-05-02	862	868	840	860	30,600	860
2006-05-01	846	870	840	858	78,000	858
2006-04-28	802	836	791	835	84,400	835
2006-04-27	800	805	797	798	12,600	798
2006-04-26	804	804	796	800	9,400	800
2006-04-25	796	804	790	804	8,300	804
2006-04-24	801	801	783	784	7,600	784
2006-04-21	800	804	794	804	17,100	804
2006-04-20	807	807	797	799	8,100	799
2006-04-19	806	820	805	805	8,400	805
2006-04-18	800	805	798	805	11,200	805
2006-04-17	820	820	806	806	3,400	806
2006-04-14	813	825	810	825	9,500	825
2006-04-13	820	821	810	812	5,300	812
2006-04-12	828	828	819	820	2,700	820
2006-04-11	830	830	820	820	5,800	820
2006-04-10	829	829	820	827	11,800	827
2006-04-07	821	831	821	830	10,800	830
2006-04-06	832	832	822	823	9,900	823
2006-04-05	815	825	815	823	18,100	823
2006-04-04	815	815	812	813	53,000	813
2006-04-03	814	820	811	811	16,100	811
2006-03-31	808	815	807	809	8,300	809
2006-03-30	815	815	803	813	14,200	813
2006-03-29	809	809	795	800	9,900	800
2006-03-28	815	815	807	807	6,800	807
2006-03-27	815	815	805	807	6,800	807
2006-03-24	803	804	802	802	6,400	802
2006-03-23	801	809	800	801	6,500	801
2006-03-22	795	800	795	799	9,100	799
2006-03-20	800	800	790	793	28,600	793
2006-03-17	788	796	788	790	7,800	790
2006-03-16	800	800	788	791	11,000	791
2006-03-15	795	801	795	796	18,200	796
2006-03-14	798	800	792	793	18,500	793
2006-03-13	792	802	781	788	52,200	788
2006-03-10	809	812	806	812	7,000	812
2006-03-09	796	806	796	806	5,900	806
2006-03-08	801	808	792	795	10,700	795
2006-03-07	807	810	807	808	2,100	808
2006-03-06	800	815	800	815	4,700	815
2006-03-03	807	817	807	817	4,000	817
2006-03-02	830	830	807	817	8,400	817
2006-03-01	817	820	801	816	8,600	816
2006-02-28	830	845	815	816	5,300	816
2006-02-27	850	853	818	821	11,500	821
2006-02-24	830	832	820	832	12,600	832
2006-02-23	820	827	815	821	8,300	821
2006-02-22	793	804	790	804	74,200	804
2006-02-21	752	790	750	790	14,500	790
2006-02-20	790	790	750	751	24,800	751
2006-02-17	818	818	790	793	9,900	793
2006-02-16	823	832	810	821	23,400	821
2006-02-15	830	840	820	833	11,900	833
2006-02-14	830	839	781	810	29,300	810
2006-02-13	860	863	815	819	26,200	819
2006-02-10	889	889	840	859	44,900	859
2006-02-09	899	899	877	880	32,900	880
2006-02-08	900	901	876	900	48,400	900
2006-02-07	885	915	885	905	85,000	905
2006-02-06	919	919	860	884	121,200	884
2006-02-03	900	920	885	918	148,900	918
2006-02-02	849	936	846	909	253,700	909
2006-02-01	816	850	810	846	70,600	846
2006-01-31	803	806	799	806	10,600	806
2006-01-30	801	803	798	798	18,400	798
2006-01-27	800	803	795	800	14,000	800
2006-01-26	799	800	788	798	7,200	798
2006-01-25	787	800	785	800	12,200	800
2006-01-24	770	792	770	785	7,200	785
2006-01-23	770	798	761	798	14,000	798
2006-01-20	804	813	800	800	9,700	800
2006-01-19	760	814	760	814	25,000	814
2006-01-18	799	799	748	780	50,400	780
2006-01-17	830	835	810	810	17,900	810
2006-01-16	841	842	832	840	28,200	840
2006-01-13	840	843	826	841	30,300	841
2006-01-12	840	840	820	835	44,200	835
2006-01-11	825	826	815	820	21,600	820
2006-01-10	810	821	806	820	38,800	820
2006-01-06	815	815	804	805	21,100	805
2006-01-05	798	808	798	805	29,800	805
2006-01-04	790	792	789	790	5,900	790

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