5381 Mipox(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282622632572577,800257
2007-12-272532592532572,300257
2007-12-262462552462519,500251
2007-12-2525025123524520,500245
2007-12-2125726223124922,400249
2007-12-2026927326427227,400272
2007-12-1926927526927337,800273
2007-12-1826927326926926,900269
2007-12-1727127926927513,100275
2007-12-1427427626927222,400272
2007-12-1327527927027212,900272
2007-12-1226828026827624,900276
2007-12-1127127626827110,600271
2007-12-1027527626826814,600268
2007-12-0727227526727011,000270
2007-12-0626228026226719,800267
2007-12-0528528826126128,400261
2007-12-042902902872888,900288
2007-12-0328829528528826,900288
2007-11-3027928927928521,500285
2007-11-2929329328028030,900280
2007-11-2827828827828815,900288
2007-11-2726727426226926,400269
2007-11-2628028127527721,700277
2007-11-2227828327527512,200275
2007-11-2128328327827820,200278
2007-11-2028929028028310,300283
2007-11-1930230529029325,900293
2007-11-1631031030330513,200305
2007-11-153113153083094,500309
2007-11-143203203103107,700310
2007-11-133203203093107,600310
2007-11-1233033130831028,900310
2007-11-0934134132332413,700324
2007-11-0835035133434721,400347
2007-11-0738038336636711,200367
2007-11-063873903823839,700383
2007-11-053903903873872,500387
2007-11-023883903863904,200390
2007-11-013963973903908,500390
2007-10-313974033973971,600397
2007-10-304004054004002,100400
2007-10-293973993923925,200392
2007-10-264014013883903,900390
2007-10-253953953943941,100394
2007-10-243893953893942,400394
2007-10-233953993853946,100394
2007-10-2238640038539714,800397
2007-10-194114114044054,200405
2007-10-1839942339941518,700415
2007-10-173994003983998,300399
2007-10-164004013983988,300398
2007-10-1540640640040026,500400
2007-10-1241341340340317,200403
2007-10-114114144114132,000413
2007-10-1041541740941312,100413
2007-10-0942042041141510,100415
2007-10-0542042340541718,100417
2007-10-044294294204205,500420
2007-10-034304304204254,200425
2007-10-024294404284285,000428
2007-10-0143043643043410,800434
2007-09-284424424304336,900433
2007-09-274404424404421,600442
2007-09-26430433430433700433
2007-09-254214244204224,100422
2007-09-214104234064104,700410
2007-09-204354354274302,700430
2007-09-1943944043243510,600435
2007-09-184404404304385,200438
2007-09-144574704524558,500455
2007-09-134674704624622,500462
2007-09-124754804624723,000472
2007-09-114984984654763,600476
2007-09-104704814704782,200478
2007-09-074864954854931,200493
2007-09-064704804704805,500480
2007-09-055025054904953,200495
2007-09-045185205105145,500514
2007-09-035155205145186,900518
2007-08-315155155105158,600515
2007-08-305105155005159,200515
2007-08-29491495491495900495
2007-08-285205205155188,600518
2007-08-275115205085198,900519
2007-08-2451051048850312,100503
2007-08-2346652046651015,400510
2007-08-224524584444443,700444
2007-08-214654654554557,600455
2007-08-2045047545047510,600475
2007-08-1747147346046023,200460
2007-08-1648548546047114,000471
2007-08-154904964834968,800496
2007-08-145005054965032,500503
2007-08-13488488485485700485
2007-08-104934934874885,000488
2007-08-094995104884886,900488
2007-08-0851051048749810,000498
2007-08-075105104985058,100505
2007-08-0649051848451014,900510
2007-08-0353253753053017,500530
2007-08-025505655405456,700545
2007-08-0157057054955011,100550
2007-07-315705755645709,900570
2007-07-3059759755256421,600564
2007-07-2757158055055735,200557
2007-07-2665065059360348,000603
2007-07-25680727646660272,300660
2007-07-24560631552631130,400631
2007-07-2349654149653122,200531
2007-07-205075074944961,700496
2007-07-194905074905073,000507
2007-07-184995004884881,900488
2007-07-174995004864894,300489
2007-07-135105104995053,300505
2007-07-125325325005005,100500
2007-07-115215355215321,100532
2007-07-105365425305353,800535
2007-07-095445455395424,800542
2007-07-065425425385424,300542
2007-07-055415435415421,900542
2007-07-045445485425421,200542
2007-07-035495555455485,000548
2007-07-025415555415452,300545
2007-06-295355575355497,500549
2007-06-285555555455453,100545
2007-06-275315475315453,000545
2007-06-265505505375374,000537
2007-06-2555556554555011,800550
2007-06-225405585405525,700552
2007-06-215415645335507,400550
2007-06-2052855852754416,400544
2007-06-1948854348852217,200522
2007-06-184854884784857,400485
2007-06-154854944854885,600488
2007-06-144814884814885,600488
2007-06-134874874804844,600484
2007-06-124884884804878,400487
2007-06-114874954874889,500488
2007-06-084884884804876,100487
2007-06-074834884824886,700488
2007-06-064874904814887,800488
2007-06-054874884874887,100488
2007-06-044874904874889,100488
2007-06-014884884804874,400487
2007-05-314834884774884,900488
2007-05-304824884714725,100472
2007-05-294864864814811,400481
2007-05-285005004864907,700490
2007-05-254854934824932,600493
2007-05-244794964774966,700496
2007-05-234854864784867,300486
2007-05-225055064954957,000495
2007-05-215305305065069,300506
2007-05-1853254053053111,900531
2007-05-175385385305305,700530
2007-05-165275315275314,600531
2007-05-155305415255275,400527
2007-05-1452354651154613,000546
2007-05-115505505435433,200543
2007-05-105465505455489,200548
2007-05-095385455385455,300545
2007-05-085335415335396,000539
2007-05-075275395255313,300531
2007-05-025255345245243,300524
2007-05-015195255085257,300525
2007-04-275085105085091,900509
2007-04-265155155085104,700510
2007-04-25509510509509900509
2007-04-245085155085151,500515
2007-04-235245245155158,100515
2007-04-205075105055082,100508
2007-04-195115115055053,600505
2007-04-185175175105103,900510
2007-04-175365365165244,100524
2007-04-165495495455454,500545
2007-04-135475475405405,300540
2007-04-125305305205293,600529
2007-04-115185285105285,800528
2007-04-105215245185195,100519
2007-04-0954154550451723,600517
2007-04-065505505415502,900550
2007-04-055505535505513,600551
2007-04-045605645545559,300555
2007-04-035685705645644,800564
2007-04-025655705655684,700568
2007-03-305605735605695,600569
2007-03-295615615515593,800559
2007-03-285735765615614,400561
2007-03-275605735605683,200568
2007-03-2657557856356313,000563
2007-03-2355656555656410,400564
2007-03-2255356054854914,600549
2007-03-2054055053654824,900548
2007-03-1957357354655031,000550
2007-03-165845845725758,300575
2007-03-1558058957858121,200581
2007-03-1458158157057031,200570
2007-03-1359859959159523,000595
2007-03-1261361359359637,900596
2007-03-0961762560560631,500606
2007-03-0862062661662511,300625
2007-03-0762863262062062,700620
2007-03-06635645615618119,000618
2007-03-0566566566566517,900665
2007-03-027687687607657,600765
2007-03-0177278476276723,400767
2007-02-2876077775577623,600776
2007-02-277937947887906,700790
2007-02-2680280479579612,300796
2007-02-2380080479180112,500801
2007-02-228048098028026,700802
2007-02-218108108068089,200808
2007-02-2080381580381018,900810
2007-02-1980180479980312,800803
2007-02-168058078028048,500804
2007-02-158088088028059,700805
2007-02-1481481980880816,600808
2007-02-138088088058069,100806
2007-02-0980880880480416,400804
2007-02-0881181180880812,900808
2007-02-0781081580780816,000808
2007-02-0682482481181222,200812
2007-02-0583283982082670,100826
2007-02-0279081479081132,300811
2007-02-0178679078278810,000788
2007-01-3179079078278218,700782
2007-01-3079679778278426,400784
2007-01-2980080079579915,200799
2007-01-2680380479980016,500800
2007-01-258048098048048,000804
2007-01-2480981080080917,500809
2007-01-2379880879880526,500805
2007-01-2278080577880028,500800
2007-01-1976577876577122,000771
2007-01-1876276776176422,400764
2007-01-1776076475776044,900760
2007-01-1677077076476912,800769
2007-01-1577477576977210,100772
2007-01-127747777707735,700773
2007-01-1177377376977210,400772
2007-01-107847847717718,600771
2007-01-0976377576277412,900774
2007-01-0576676775676123,000761
2007-01-047557647557648,900764

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