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 |
---|---|---|---|---|---|---|
2007-12-28 | 262 | 263 | 257 | 257 | 7,800 | 257 |
2007-12-27 | 253 | 259 | 253 | 257 | 2,300 | 257 |
2007-12-26 | 246 | 255 | 246 | 251 | 9,500 | 251 |
2007-12-25 | 250 | 251 | 235 | 245 | 20,500 | 245 |
2007-12-21 | 257 | 262 | 231 | 249 | 22,400 | 249 |
2007-12-20 | 269 | 273 | 264 | 272 | 27,400 | 272 |
2007-12-19 | 269 | 275 | 269 | 273 | 37,800 | 273 |
2007-12-18 | 269 | 273 | 269 | 269 | 26,900 | 269 |
2007-12-17 | 271 | 279 | 269 | 275 | 13,100 | 275 |
2007-12-14 | 274 | 276 | 269 | 272 | 22,400 | 272 |
2007-12-13 | 275 | 279 | 270 | 272 | 12,900 | 272 |
2007-12-12 | 268 | 280 | 268 | 276 | 24,900 | 276 |
2007-12-11 | 271 | 276 | 268 | 271 | 10,600 | 271 |
2007-12-10 | 275 | 276 | 268 | 268 | 14,600 | 268 |
2007-12-07 | 272 | 275 | 267 | 270 | 11,000 | 270 |
2007-12-06 | 262 | 280 | 262 | 267 | 19,800 | 267 |
2007-12-05 | 285 | 288 | 261 | 261 | 28,400 | 261 |
2007-12-04 | 290 | 290 | 287 | 288 | 8,900 | 288 |
2007-12-03 | 288 | 295 | 285 | 288 | 26,900 | 288 |
2007-11-30 | 279 | 289 | 279 | 285 | 21,500 | 285 |
2007-11-29 | 293 | 293 | 280 | 280 | 30,900 | 280 |
2007-11-28 | 278 | 288 | 278 | 288 | 15,900 | 288 |
2007-11-27 | 267 | 274 | 262 | 269 | 26,400 | 269 |
2007-11-26 | 280 | 281 | 275 | 277 | 21,700 | 277 |
2007-11-22 | 278 | 283 | 275 | 275 | 12,200 | 275 |
2007-11-21 | 283 | 283 | 278 | 278 | 20,200 | 278 |
2007-11-20 | 289 | 290 | 280 | 283 | 10,300 | 283 |
2007-11-19 | 302 | 305 | 290 | 293 | 25,900 | 293 |
2007-11-16 | 310 | 310 | 303 | 305 | 13,200 | 305 |
2007-11-15 | 311 | 315 | 308 | 309 | 4,500 | 309 |
2007-11-14 | 320 | 320 | 310 | 310 | 7,700 | 310 |
2007-11-13 | 320 | 320 | 309 | 310 | 7,600 | 310 |
2007-11-12 | 330 | 331 | 308 | 310 | 28,900 | 310 |
2007-11-09 | 341 | 341 | 323 | 324 | 13,700 | 324 |
2007-11-08 | 350 | 351 | 334 | 347 | 21,400 | 347 |
2007-11-07 | 380 | 383 | 366 | 367 | 11,200 | 367 |
2007-11-06 | 387 | 390 | 382 | 383 | 9,700 | 383 |
2007-11-05 | 390 | 390 | 387 | 387 | 2,500 | 387 |
2007-11-02 | 388 | 390 | 386 | 390 | 4,200 | 390 |
2007-11-01 | 396 | 397 | 390 | 390 | 8,500 | 390 |
2007-10-31 | 397 | 403 | 397 | 397 | 1,600 | 397 |
2007-10-30 | 400 | 405 | 400 | 400 | 2,100 | 400 |
2007-10-29 | 397 | 399 | 392 | 392 | 5,200 | 392 |
2007-10-26 | 401 | 401 | 388 | 390 | 3,900 | 390 |
2007-10-25 | 395 | 395 | 394 | 394 | 1,100 | 394 |
2007-10-24 | 389 | 395 | 389 | 394 | 2,400 | 394 |
2007-10-23 | 395 | 399 | 385 | 394 | 6,100 | 394 |
2007-10-22 | 386 | 400 | 385 | 397 | 14,800 | 397 |
2007-10-19 | 411 | 411 | 404 | 405 | 4,200 | 405 |
2007-10-18 | 399 | 423 | 399 | 415 | 18,700 | 415 |
2007-10-17 | 399 | 400 | 398 | 399 | 8,300 | 399 |
2007-10-16 | 400 | 401 | 398 | 398 | 8,300 | 398 |
2007-10-15 | 406 | 406 | 400 | 400 | 26,500 | 400 |
2007-10-12 | 413 | 413 | 403 | 403 | 17,200 | 403 |
2007-10-11 | 411 | 414 | 411 | 413 | 2,000 | 413 |
2007-10-10 | 415 | 417 | 409 | 413 | 12,100 | 413 |
2007-10-09 | 420 | 420 | 411 | 415 | 10,100 | 415 |
2007-10-05 | 420 | 423 | 405 | 417 | 18,100 | 417 |
2007-10-04 | 429 | 429 | 420 | 420 | 5,500 | 420 |
2007-10-03 | 430 | 430 | 420 | 425 | 4,200 | 425 |
2007-10-02 | 429 | 440 | 428 | 428 | 5,000 | 428 |
2007-10-01 | 430 | 436 | 430 | 434 | 10,800 | 434 |
2007-09-28 | 442 | 442 | 430 | 433 | 6,900 | 433 |
2007-09-27 | 440 | 442 | 440 | 442 | 1,600 | 442 |
2007-09-26 | 430 | 433 | 430 | 433 | 700 | 433 |
2007-09-25 | 421 | 424 | 420 | 422 | 4,100 | 422 |
2007-09-21 | 410 | 423 | 406 | 410 | 4,700 | 410 |
2007-09-20 | 435 | 435 | 427 | 430 | 2,700 | 430 |
2007-09-19 | 439 | 440 | 432 | 435 | 10,600 | 435 |
2007-09-18 | 440 | 440 | 430 | 438 | 5,200 | 438 |
2007-09-14 | 457 | 470 | 452 | 455 | 8,500 | 455 |
2007-09-13 | 467 | 470 | 462 | 462 | 2,500 | 462 |
2007-09-12 | 475 | 480 | 462 | 472 | 3,000 | 472 |
2007-09-11 | 498 | 498 | 465 | 476 | 3,600 | 476 |
2007-09-10 | 470 | 481 | 470 | 478 | 2,200 | 478 |
2007-09-07 | 486 | 495 | 485 | 493 | 1,200 | 493 |
2007-09-06 | 470 | 480 | 470 | 480 | 5,500 | 480 |
2007-09-05 | 502 | 505 | 490 | 495 | 3,200 | 495 |
2007-09-04 | 518 | 520 | 510 | 514 | 5,500 | 514 |
2007-09-03 | 515 | 520 | 514 | 518 | 6,900 | 518 |
2007-08-31 | 515 | 515 | 510 | 515 | 8,600 | 515 |
2007-08-30 | 510 | 515 | 500 | 515 | 9,200 | 515 |
2007-08-29 | 491 | 495 | 491 | 495 | 900 | 495 |
2007-08-28 | 520 | 520 | 515 | 518 | 8,600 | 518 |
2007-08-27 | 511 | 520 | 508 | 519 | 8,900 | 519 |
2007-08-24 | 510 | 510 | 488 | 503 | 12,100 | 503 |
2007-08-23 | 466 | 520 | 466 | 510 | 15,400 | 510 |
2007-08-22 | 452 | 458 | 444 | 444 | 3,700 | 444 |
2007-08-21 | 465 | 465 | 455 | 455 | 7,600 | 455 |
2007-08-20 | 450 | 475 | 450 | 475 | 10,600 | 475 |
2007-08-17 | 471 | 473 | 460 | 460 | 23,200 | 460 |
2007-08-16 | 485 | 485 | 460 | 471 | 14,000 | 471 |
2007-08-15 | 490 | 496 | 483 | 496 | 8,800 | 496 |
2007-08-14 | 500 | 505 | 496 | 503 | 2,500 | 503 |
2007-08-13 | 488 | 488 | 485 | 485 | 700 | 485 |
2007-08-10 | 493 | 493 | 487 | 488 | 5,000 | 488 |
2007-08-09 | 499 | 510 | 488 | 488 | 6,900 | 488 |
2007-08-08 | 510 | 510 | 487 | 498 | 10,000 | 498 |
2007-08-07 | 510 | 510 | 498 | 505 | 8,100 | 505 |
2007-08-06 | 490 | 518 | 484 | 510 | 14,900 | 510 |
2007-08-03 | 532 | 537 | 530 | 530 | 17,500 | 530 |
2007-08-02 | 550 | 565 | 540 | 545 | 6,700 | 545 |
2007-08-01 | 570 | 570 | 549 | 550 | 11,100 | 550 |
2007-07-31 | 570 | 575 | 564 | 570 | 9,900 | 570 |
2007-07-30 | 597 | 597 | 552 | 564 | 21,600 | 564 |
2007-07-27 | 571 | 580 | 550 | 557 | 35,200 | 557 |
2007-07-26 | 650 | 650 | 593 | 603 | 48,000 | 603 |
2007-07-25 | 680 | 727 | 646 | 660 | 272,300 | 660 |
2007-07-24 | 560 | 631 | 552 | 631 | 130,400 | 631 |
2007-07-23 | 496 | 541 | 496 | 531 | 22,200 | 531 |
2007-07-20 | 507 | 507 | 494 | 496 | 1,700 | 496 |
2007-07-19 | 490 | 507 | 490 | 507 | 3,000 | 507 |
2007-07-18 | 499 | 500 | 488 | 488 | 1,900 | 488 |
2007-07-17 | 499 | 500 | 486 | 489 | 4,300 | 489 |
2007-07-13 | 510 | 510 | 499 | 505 | 3,300 | 505 |
2007-07-12 | 532 | 532 | 500 | 500 | 5,100 | 500 |
2007-07-11 | 521 | 535 | 521 | 532 | 1,100 | 532 |
2007-07-10 | 536 | 542 | 530 | 535 | 3,800 | 535 |
2007-07-09 | 544 | 545 | 539 | 542 | 4,800 | 542 |
2007-07-06 | 542 | 542 | 538 | 542 | 4,300 | 542 |
2007-07-05 | 541 | 543 | 541 | 542 | 1,900 | 542 |
2007-07-04 | 544 | 548 | 542 | 542 | 1,200 | 542 |
2007-07-03 | 549 | 555 | 545 | 548 | 5,000 | 548 |
2007-07-02 | 541 | 555 | 541 | 545 | 2,300 | 545 |
2007-06-29 | 535 | 557 | 535 | 549 | 7,500 | 549 |
2007-06-28 | 555 | 555 | 545 | 545 | 3,100 | 545 |
2007-06-27 | 531 | 547 | 531 | 545 | 3,000 | 545 |
2007-06-26 | 550 | 550 | 537 | 537 | 4,000 | 537 |
2007-06-25 | 555 | 565 | 545 | 550 | 11,800 | 550 |
2007-06-22 | 540 | 558 | 540 | 552 | 5,700 | 552 |
2007-06-21 | 541 | 564 | 533 | 550 | 7,400 | 550 |
2007-06-20 | 528 | 558 | 527 | 544 | 16,400 | 544 |
2007-06-19 | 488 | 543 | 488 | 522 | 17,200 | 522 |
2007-06-18 | 485 | 488 | 478 | 485 | 7,400 | 485 |
2007-06-15 | 485 | 494 | 485 | 488 | 5,600 | 488 |
2007-06-14 | 481 | 488 | 481 | 488 | 5,600 | 488 |
2007-06-13 | 487 | 487 | 480 | 484 | 4,600 | 484 |
2007-06-12 | 488 | 488 | 480 | 487 | 8,400 | 487 |
2007-06-11 | 487 | 495 | 487 | 488 | 9,500 | 488 |
2007-06-08 | 488 | 488 | 480 | 487 | 6,100 | 487 |
2007-06-07 | 483 | 488 | 482 | 488 | 6,700 | 488 |
2007-06-06 | 487 | 490 | 481 | 488 | 7,800 | 488 |
2007-06-05 | 487 | 488 | 487 | 488 | 7,100 | 488 |
2007-06-04 | 487 | 490 | 487 | 488 | 9,100 | 488 |
2007-06-01 | 488 | 488 | 480 | 487 | 4,400 | 487 |
2007-05-31 | 483 | 488 | 477 | 488 | 4,900 | 488 |
2007-05-30 | 482 | 488 | 471 | 472 | 5,100 | 472 |
2007-05-29 | 486 | 486 | 481 | 481 | 1,400 | 481 |
2007-05-28 | 500 | 500 | 486 | 490 | 7,700 | 490 |
2007-05-25 | 485 | 493 | 482 | 493 | 2,600 | 493 |
2007-05-24 | 479 | 496 | 477 | 496 | 6,700 | 496 |
2007-05-23 | 485 | 486 | 478 | 486 | 7,300 | 486 |
2007-05-22 | 505 | 506 | 495 | 495 | 7,000 | 495 |
2007-05-21 | 530 | 530 | 506 | 506 | 9,300 | 506 |
2007-05-18 | 532 | 540 | 530 | 531 | 11,900 | 531 |
2007-05-17 | 538 | 538 | 530 | 530 | 5,700 | 530 |
2007-05-16 | 527 | 531 | 527 | 531 | 4,600 | 531 |
2007-05-15 | 530 | 541 | 525 | 527 | 5,400 | 527 |
2007-05-14 | 523 | 546 | 511 | 546 | 13,000 | 546 |
2007-05-11 | 550 | 550 | 543 | 543 | 3,200 | 543 |
2007-05-10 | 546 | 550 | 545 | 548 | 9,200 | 548 |
2007-05-09 | 538 | 545 | 538 | 545 | 5,300 | 545 |
2007-05-08 | 533 | 541 | 533 | 539 | 6,000 | 539 |
2007-05-07 | 527 | 539 | 525 | 531 | 3,300 | 531 |
2007-05-02 | 525 | 534 | 524 | 524 | 3,300 | 524 |
2007-05-01 | 519 | 525 | 508 | 525 | 7,300 | 525 |
2007-04-27 | 508 | 510 | 508 | 509 | 1,900 | 509 |
2007-04-26 | 515 | 515 | 508 | 510 | 4,700 | 510 |
2007-04-25 | 509 | 510 | 509 | 509 | 900 | 509 |
2007-04-24 | 508 | 515 | 508 | 515 | 1,500 | 515 |
2007-04-23 | 524 | 524 | 515 | 515 | 8,100 | 515 |
2007-04-20 | 507 | 510 | 505 | 508 | 2,100 | 508 |
2007-04-19 | 511 | 511 | 505 | 505 | 3,600 | 505 |
2007-04-18 | 517 | 517 | 510 | 510 | 3,900 | 510 |
2007-04-17 | 536 | 536 | 516 | 524 | 4,100 | 524 |
2007-04-16 | 549 | 549 | 545 | 545 | 4,500 | 545 |
2007-04-13 | 547 | 547 | 540 | 540 | 5,300 | 540 |
2007-04-12 | 530 | 530 | 520 | 529 | 3,600 | 529 |
2007-04-11 | 518 | 528 | 510 | 528 | 5,800 | 528 |
2007-04-10 | 521 | 524 | 518 | 519 | 5,100 | 519 |
2007-04-09 | 541 | 545 | 504 | 517 | 23,600 | 517 |
2007-04-06 | 550 | 550 | 541 | 550 | 2,900 | 550 |
2007-04-05 | 550 | 553 | 550 | 551 | 3,600 | 551 |
2007-04-04 | 560 | 564 | 554 | 555 | 9,300 | 555 |
2007-04-03 | 568 | 570 | 564 | 564 | 4,800 | 564 |
2007-04-02 | 565 | 570 | 565 | 568 | 4,700 | 568 |
2007-03-30 | 560 | 573 | 560 | 569 | 5,600 | 569 |
2007-03-29 | 561 | 561 | 551 | 559 | 3,800 | 559 |
2007-03-28 | 573 | 576 | 561 | 561 | 4,400 | 561 |
2007-03-27 | 560 | 573 | 560 | 568 | 3,200 | 568 |
2007-03-26 | 575 | 578 | 563 | 563 | 13,000 | 563 |
2007-03-23 | 556 | 565 | 556 | 564 | 10,400 | 564 |
2007-03-22 | 553 | 560 | 548 | 549 | 14,600 | 549 |
2007-03-20 | 540 | 550 | 536 | 548 | 24,900 | 548 |
2007-03-19 | 573 | 573 | 546 | 550 | 31,000 | 550 |
2007-03-16 | 584 | 584 | 572 | 575 | 8,300 | 575 |
2007-03-15 | 580 | 589 | 578 | 581 | 21,200 | 581 |
2007-03-14 | 581 | 581 | 570 | 570 | 31,200 | 570 |
2007-03-13 | 598 | 599 | 591 | 595 | 23,000 | 595 |
2007-03-12 | 613 | 613 | 593 | 596 | 37,900 | 596 |
2007-03-09 | 617 | 625 | 605 | 606 | 31,500 | 606 |
2007-03-08 | 620 | 626 | 616 | 625 | 11,300 | 625 |
2007-03-07 | 628 | 632 | 620 | 620 | 62,700 | 620 |
2007-03-06 | 635 | 645 | 615 | 618 | 119,000 | 618 |
2007-03-05 | 665 | 665 | 665 | 665 | 17,900 | 665 |
2007-03-02 | 768 | 768 | 760 | 765 | 7,600 | 765 |
2007-03-01 | 772 | 784 | 762 | 767 | 23,400 | 767 |
2007-02-28 | 760 | 777 | 755 | 776 | 23,600 | 776 |
2007-02-27 | 793 | 794 | 788 | 790 | 6,700 | 790 |
2007-02-26 | 802 | 804 | 795 | 796 | 12,300 | 796 |
2007-02-23 | 800 | 804 | 791 | 801 | 12,500 | 801 |
2007-02-22 | 804 | 809 | 802 | 802 | 6,700 | 802 |
2007-02-21 | 810 | 810 | 806 | 808 | 9,200 | 808 |
2007-02-20 | 803 | 815 | 803 | 810 | 18,900 | 810 |
2007-02-19 | 801 | 804 | 799 | 803 | 12,800 | 803 |
2007-02-16 | 805 | 807 | 802 | 804 | 8,500 | 804 |
2007-02-15 | 808 | 808 | 802 | 805 | 9,700 | 805 |
2007-02-14 | 814 | 819 | 808 | 808 | 16,600 | 808 |
2007-02-13 | 808 | 808 | 805 | 806 | 9,100 | 806 |
2007-02-09 | 808 | 808 | 804 | 804 | 16,400 | 804 |
2007-02-08 | 811 | 811 | 808 | 808 | 12,900 | 808 |
2007-02-07 | 810 | 815 | 807 | 808 | 16,000 | 808 |
2007-02-06 | 824 | 824 | 811 | 812 | 22,200 | 812 |
2007-02-05 | 832 | 839 | 820 | 826 | 70,100 | 826 |
2007-02-02 | 790 | 814 | 790 | 811 | 32,300 | 811 |
2007-02-01 | 786 | 790 | 782 | 788 | 10,000 | 788 |
2007-01-31 | 790 | 790 | 782 | 782 | 18,700 | 782 |
2007-01-30 | 796 | 797 | 782 | 784 | 26,400 | 784 |
2007-01-29 | 800 | 800 | 795 | 799 | 15,200 | 799 |
2007-01-26 | 803 | 804 | 799 | 800 | 16,500 | 800 |
2007-01-25 | 804 | 809 | 804 | 804 | 8,000 | 804 |
2007-01-24 | 809 | 810 | 800 | 809 | 17,500 | 809 |
2007-01-23 | 798 | 808 | 798 | 805 | 26,500 | 805 |
2007-01-22 | 780 | 805 | 778 | 800 | 28,500 | 800 |
2007-01-19 | 765 | 778 | 765 | 771 | 22,000 | 771 |
2007-01-18 | 762 | 767 | 761 | 764 | 22,400 | 764 |
2007-01-17 | 760 | 764 | 757 | 760 | 44,900 | 760 |
2007-01-16 | 770 | 770 | 764 | 769 | 12,800 | 769 |
2007-01-15 | 774 | 775 | 769 | 772 | 10,100 | 772 |
2007-01-12 | 774 | 777 | 770 | 773 | 5,700 | 773 |
2007-01-11 | 773 | 773 | 769 | 772 | 10,400 | 772 |
2007-01-10 | 784 | 784 | 771 | 771 | 8,600 | 771 |
2007-01-09 | 763 | 775 | 762 | 774 | 12,900 | 774 |
2007-01-05 | 766 | 767 | 756 | 761 | 23,000 | 761 |
2007-01-04 | 755 | 764 | 755 | 764 | 8,900 | 764 |
分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株