5381 Mipox(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 84 | 84 | 82 | 84 | 3,300 | 84 |
| 2008-12-29 | 82 | 83 | 82 | 83 | 3,600 | 83 |
| 2008-12-26 | 80 | 83 | 80 | 81 | 6,500 | 81 |
| 2008-12-25 | 82 | 82 | 80 | 80 | 3,200 | 80 |
| 2008-12-24 | 82 | 84 | 81 | 81 | 4,400 | 81 |
| 2008-12-22 | 85 | 85 | 82 | 85 | 6,500 | 85 |
| 2008-12-19 | 87 | 87 | 85 | 85 | 6,000 | 85 |
| 2008-12-18 | 85 | 88 | 85 | 87 | 5,400 | 87 |
| 2008-12-17 | 86 | 88 | 85 | 85 | 13,500 | 85 |
| 2008-12-16 | 86 | 91 | 86 | 90 | 3,700 | 90 |
| 2008-12-15 | 86 | 89 | 86 | 89 | 8,500 | 89 |
| 2008-12-12 | 89 | 90 | 85 | 89 | 9,500 | 89 |
| 2008-12-11 | 90 | 91 | 89 | 89 | 5,800 | 89 |
| 2008-12-10 | 92 | 94 | 90 | 92 | 6,200 | 92 |
| 2008-12-09 | 92 | 94 | 90 | 91 | 9,800 | 91 |
| 2008-12-08 | 94 | 95 | 94 | 94 | 4,200 | 94 |
| 2008-12-05 | 87 | 93 | 86 | 93 | 2,500 | 93 |
| 2008-12-04 | 96 | 96 | 92 | 92 | 6,200 | 92 |
| 2008-12-02 | 96 | 100 | 96 | 100 | 1,700 | 100 |
| 2008-12-01 | 100 | 103 | 96 | 103 | 1,000 | 103 |
| 2008-11-28 | 105 | 108 | 95 | 100 | 18,500 | 100 |
| 2008-11-27 | 100 | 103 | 100 | 103 | 3,300 | 103 |
| 2008-11-26 | 98 | 100 | 98 | 100 | 700 | 100 |
| 2008-11-25 | 97 | 100 | 97 | 97 | 2,300 | 97 |
| 2008-11-21 | 97 | 98 | 95 | 96 | 3,100 | 96 |
| 2008-11-20 | 100 | 100 | 98 | 98 | 10,900 | 98 |
| 2008-11-19 | 106 | 106 | 105 | 105 | 800 | 105 |
| 2008-11-18 | 105 | 105 | 102 | 102 | 3,500 | 102 |
| 2008-11-17 | 108 | 108 | 108 | 108 | 600 | 108 |
| 2008-11-14 | 105 | 108 | 105 | 108 | 800 | 108 |
| 2008-11-12 | 102 | 110 | 102 | 110 | 4,300 | 110 |
| 2008-11-11 | 106 | 106 | 100 | 104 | 2,400 | 104 |
| 2008-11-10 | 110 | 110 | 109 | 109 | 1,100 | 109 |
| 2008-11-07 | 105 | 107 | 105 | 107 | 2,400 | 107 |
| 2008-11-06 | 113 | 115 | 113 | 115 | 1,200 | 115 |
| 2008-11-05 | 107 | 118 | 107 | 118 | 8,300 | 118 |
| 2008-11-04 | 107 | 109 | 105 | 106 | 2,500 | 106 |
| 2008-10-31 | 101 | 108 | 99 | 108 | 7,500 | 108 |
| 2008-10-30 | 100 | 106 | 100 | 103 | 2,600 | 103 |
| 2008-10-29 | 100 | 100 | 99 | 99 | 2,500 | 99 |
| 2008-10-28 | 102 | 102 | 92 | 100 | 12,100 | 100 |
| 2008-10-27 | 105 | 106 | 100 | 100 | 4,600 | 100 |
| 2008-10-24 | 106 | 106 | 100 | 106 | 2,500 | 106 |
| 2008-10-23 | 105 | 110 | 101 | 101 | 2,900 | 101 |
| 2008-10-22 | 109 | 110 | 103 | 110 | 1,200 | 110 |
| 2008-10-21 | 103 | 106 | 103 | 105 | 2,000 | 105 |
| 2008-10-20 | 105 | 106 | 101 | 102 | 3,700 | 102 |
| 2008-10-17 | 107 | 107 | 107 | 107 | 1,900 | 107 |
| 2008-10-16 | 105 | 106 | 105 | 106 | 2,300 | 106 |
| 2008-10-15 | 105 | 114 | 101 | 114 | 7,000 | 114 |
| 2008-10-14 | 109 | 110 | 104 | 107 | 12,400 | 107 |
| 2008-10-10 | 100 | 124 | 99 | 99 | 47,800 | 99 |
| 2008-10-09 | 91 | 101 | 91 | 94 | 7,700 | 94 |
| 2008-10-08 | 103 | 105 | 102 | 104 | 6,400 | 104 |
| 2008-10-07 | 109 | 113 | 109 | 113 | 6,500 | 113 |
| 2008-10-06 | 121 | 121 | 111 | 114 | 6,700 | 114 |
| 2008-10-03 | 129 | 129 | 128 | 128 | 1,300 | 128 |
| 2008-10-02 | 138 | 138 | 130 | 130 | 1,500 | 130 |
| 2008-10-01 | 138 | 138 | 131 | 131 | 2,300 | 131 |
| 2008-09-30 | 137 | 139 | 128 | 139 | 1,600 | 139 |
| 2008-09-29 | 140 | 141 | 135 | 135 | 8,700 | 135 |
| 2008-09-26 | 140 | 144 | 138 | 138 | 3,700 | 138 |
| 2008-09-25 | 135 | 136 | 135 | 135 | 4,400 | 135 |
| 2008-09-24 | 135 | 140 | 135 | 140 | 1,400 | 140 |
| 2008-09-22 | 139 | 139 | 136 | 136 | 2,100 | 136 |
| 2008-09-19 | 145 | 145 | 139 | 143 | 1,800 | 143 |
| 2008-09-18 | 131 | 143 | 131 | 143 | 2,800 | 143 |
| 2008-09-17 | 138 | 142 | 134 | 142 | 11,500 | 142 |
| 2008-09-16 | 140 | 148 | 130 | 143 | 10,500 | 143 |
| 2008-09-12 | 142 | 155 | 142 | 155 | 9,200 | 155 |
| 2008-09-11 | 141 | 147 | 141 | 145 | 6,000 | 145 |
| 2008-09-10 | 138 | 138 | 135 | 138 | 1,100 | 138 |
| 2008-09-09 | 132 | 138 | 131 | 138 | 4,700 | 138 |
| 2008-09-08 | 130 | 130 | 128 | 130 | 1,400 | 130 |
| 2008-09-05 | 129 | 129 | 127 | 128 | 1,800 | 128 |
| 2008-09-04 | 129 | 130 | 129 | 130 | 2,600 | 130 |
| 2008-09-03 | 134 | 138 | 128 | 131 | 3,600 | 131 |
| 2008-09-02 | 135 | 135 | 132 | 132 | 200 | 132 |
| 2008-09-01 | 136 | 136 | 130 | 132 | 7,400 | 132 |
| 2008-08-29 | 135 | 137 | 134 | 137 | 3,000 | 137 |
| 2008-08-28 | 137 | 141 | 134 | 136 | 15,900 | 136 |
| 2008-08-27 | 138 | 140 | 137 | 140 | 3,000 | 140 |
| 2008-08-26 | 141 | 141 | 136 | 141 | 7,200 | 141 |
| 2008-08-25 | 135 | 141 | 135 | 140 | 5,100 | 140 |
| 2008-08-22 | 140 | 146 | 139 | 139 | 7,400 | 139 |
| 2008-08-21 | 147 | 147 | 138 | 140 | 5,800 | 140 |
| 2008-08-20 | 143 | 144 | 140 | 140 | 11,200 | 140 |
| 2008-08-19 | 156 | 156 | 138 | 148 | 10,300 | 148 |
| 2008-08-18 | 156 | 159 | 155 | 156 | 4,200 | 156 |
| 2008-08-15 | 157 | 160 | 148 | 156 | 8,000 | 156 |
| 2008-08-14 | 159 | 159 | 153 | 155 | 1,400 | 155 |
| 2008-08-13 | 159 | 163 | 153 | 158 | 14,000 | 158 |
| 2008-08-12 | 154 | 156 | 154 | 155 | 10,200 | 155 |
| 2008-08-11 | 164 | 166 | 162 | 162 | 5,800 | 162 |
| 2008-08-08 | 167 | 168 | 157 | 163 | 14,700 | 163 |
| 2008-08-07 | 174 | 174 | 170 | 170 | 14,800 | 170 |
| 2008-08-06 | 172 | 180 | 172 | 175 | 6,800 | 175 |
| 2008-08-05 | 176 | 180 | 176 | 177 | 2,600 | 177 |
| 2008-08-04 | 183 | 184 | 177 | 181 | 9,900 | 181 |
| 2008-08-01 | 189 | 189 | 184 | 185 | 4,100 | 185 |
| 2008-07-31 | 193 | 193 | 183 | 189 | 5,600 | 189 |
| 2008-07-30 | 192 | 192 | 186 | 190 | 900 | 190 |
| 2008-07-29 | 191 | 195 | 181 | 181 | 16,000 | 181 |
| 2008-07-28 | 198 | 198 | 188 | 190 | 7,500 | 190 |
| 2008-07-25 | 193 | 195 | 193 | 195 | 700 | 195 |
| 2008-07-24 | 193 | 200 | 187 | 193 | 7,300 | 193 |
| 2008-07-23 | 195 | 195 | 193 | 193 | 1,200 | 193 |
| 2008-07-22 | 197 | 197 | 190 | 190 | 3,600 | 190 |
| 2008-07-18 | 200 | 200 | 196 | 197 | 4,300 | 197 |
| 2008-07-17 | 200 | 200 | 200 | 200 | 2,300 | 200 |
| 2008-07-16 | 200 | 200 | 199 | 200 | 8,400 | 200 |
| 2008-07-15 | 205 | 205 | 202 | 202 | 400 | 202 |
| 2008-07-14 | 205 | 206 | 205 | 206 | 900 | 206 |
| 2008-07-11 | 204 | 210 | 202 | 210 | 3,100 | 210 |
| 2008-07-10 | 206 | 207 | 202 | 207 | 2,400 | 207 |
| 2008-07-09 | 211 | 211 | 204 | 206 | 7,900 | 206 |
| 2008-07-08 | 220 | 220 | 214 | 216 | 8,000 | 216 |
| 2008-07-07 | 213 | 217 | 212 | 216 | 3,600 | 216 |
| 2008-07-04 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2008-07-03 | 208 | 210 | 208 | 209 | 1,700 | 209 |
| 2008-07-02 | 215 | 215 | 210 | 210 | 4,200 | 210 |
| 2008-07-01 | 220 | 220 | 215 | 215 | 1,900 | 215 |
| 2008-06-30 | 227 | 228 | 222 | 222 | 4,900 | 222 |
| 2008-06-27 | 219 | 224 | 216 | 223 | 3,900 | 223 |
| 2008-06-26 | 232 | 232 | 226 | 226 | 2,100 | 226 |
| 2008-06-25 | 235 | 235 | 219 | 228 | 5,300 | 228 |
| 2008-06-24 | 238 | 238 | 235 | 237 | 3,800 | 237 |
| 2008-06-23 | 243 | 243 | 235 | 238 | 12,600 | 238 |
| 2008-06-20 | 241 | 242 | 235 | 241 | 6,200 | 241 |
| 2008-06-19 | 234 | 243 | 234 | 243 | 7,400 | 243 |
| 2008-06-18 | 234 | 240 | 234 | 234 | 17,900 | 234 |
| 2008-06-17 | 228 | 234 | 228 | 234 | 2,400 | 234 |
| 2008-06-16 | 231 | 251 | 231 | 233 | 6,100 | 233 |
| 2008-06-13 | 223 | 233 | 218 | 231 | 6,800 | 231 |
| 2008-06-12 | 225 | 227 | 225 | 227 | 1,200 | 227 |
| 2008-06-11 | 230 | 231 | 225 | 225 | 3,400 | 225 |
| 2008-06-10 | 232 | 235 | 227 | 227 | 2,500 | 227 |
| 2008-06-09 | 230 | 232 | 222 | 232 | 4,600 | 232 |
| 2008-06-06 | 238 | 244 | 231 | 233 | 9,200 | 233 |
| 2008-06-05 | 248 | 249 | 237 | 238 | 7,800 | 238 |
| 2008-06-04 | 240 | 251 | 240 | 249 | 9,800 | 249 |
| 2008-06-03 | 247 | 247 | 242 | 247 | 4,200 | 247 |
| 2008-06-02 | 244 | 246 | 240 | 246 | 8,600 | 246 |
| 2008-05-30 | 242 | 242 | 236 | 237 | 5,900 | 237 |
| 2008-05-29 | 240 | 241 | 230 | 241 | 2,900 | 241 |
| 2008-05-28 | 237 | 237 | 230 | 234 | 20,800 | 234 |
| 2008-05-27 | 234 | 235 | 227 | 233 | 7,800 | 233 |
| 2008-05-26 | 236 | 238 | 235 | 236 | 5,300 | 236 |
| 2008-05-23 | 242 | 242 | 234 | 238 | 5,100 | 238 |
| 2008-05-22 | 239 | 239 | 230 | 239 | 3,500 | 239 |
| 2008-05-21 | 240 | 251 | 225 | 240 | 41,500 | 240 |
| 2008-05-20 | 212 | 285 | 207 | 258 | 72,900 | 258 |
| 2008-05-19 | 213 | 213 | 206 | 207 | 2,900 | 207 |
| 2008-05-16 | 208 | 209 | 205 | 209 | 700 | 209 |
| 2008-05-15 | 205 | 208 | 205 | 208 | 1,700 | 208 |
| 2008-05-14 | 198 | 202 | 198 | 202 | 1,500 | 202 |
| 2008-05-13 | 204 | 205 | 195 | 201 | 6,100 | 201 |
| 2008-05-12 | 208 | 210 | 205 | 205 | 3,000 | 205 |
| 2008-05-09 | 205 | 213 | 205 | 210 | 2,500 | 210 |
| 2008-05-08 | 216 | 216 | 204 | 206 | 4,500 | 206 |
| 2008-05-07 | 209 | 215 | 202 | 212 | 6,600 | 212 |
| 2008-05-02 | 201 | 208 | 199 | 202 | 3,600 | 202 |
| 2008-05-01 | 200 | 206 | 199 | 200 | 3,600 | 200 |
| 2008-04-30 | 207 | 207 | 203 | 205 | 2,000 | 205 |
| 2008-04-28 | 213 | 221 | 209 | 209 | 15,700 | 209 |
| 2008-04-25 | 205 | 208 | 197 | 208 | 2,600 | 208 |
| 2008-04-24 | 196 | 201 | 195 | 201 | 3,100 | 201 |
| 2008-04-23 | 193 | 193 | 192 | 192 | 700 | 192 |
| 2008-04-22 | 196 | 196 | 193 | 193 | 1,900 | 193 |
| 2008-04-21 | 196 | 199 | 196 | 196 | 1,300 | 196 |
| 2008-04-18 | 195 | 195 | 193 | 194 | 1,600 | 194 |
| 2008-04-17 | 197 | 197 | 194 | 195 | 1,900 | 195 |
| 2008-04-16 | 187 | 190 | 183 | 187 | 1,100 | 187 |
| 2008-04-15 | 184 | 185 | 183 | 185 | 1,200 | 185 |
| 2008-04-14 | 183 | 188 | 182 | 188 | 3,300 | 188 |
| 2008-04-11 | 189 | 189 | 185 | 188 | 3,400 | 188 |
| 2008-04-10 | 192 | 194 | 187 | 187 | 8,600 | 187 |
| 2008-04-09 | 193 | 196 | 192 | 192 | 2,200 | 192 |
| 2008-04-08 | 192 | 197 | 191 | 192 | 5,600 | 192 |
| 2008-04-07 | 195 | 195 | 194 | 195 | 1,500 | 195 |
| 2008-04-04 | 198 | 201 | 193 | 199 | 3,400 | 199 |
| 2008-04-03 | 200 | 200 | 199 | 199 | 400 | 199 |
| 2008-04-02 | 198 | 202 | 196 | 201 | 2,900 | 201 |
| 2008-04-01 | 202 | 202 | 193 | 196 | 5,100 | 196 |
| 2008-03-31 | 200 | 200 | 196 | 196 | 3,100 | 196 |
| 2008-03-28 | 208 | 208 | 195 | 201 | 17,200 | 201 |
| 2008-03-27 | 203 | 204 | 200 | 204 | 2,100 | 204 |
| 2008-03-26 | 205 | 206 | 198 | 204 | 3,600 | 204 |
| 2008-03-25 | 203 | 203 | 199 | 201 | 2,400 | 201 |
| 2008-03-24 | 190 | 199 | 190 | 192 | 9,300 | 192 |
| 2008-03-21 | 197 | 205 | 190 | 190 | 12,100 | 190 |
| 2008-03-19 | 197 | 206 | 191 | 197 | 7,400 | 197 |
| 2008-03-18 | 200 | 206 | 196 | 200 | 1,700 | 200 |
| 2008-03-17 | 206 | 206 | 195 | 200 | 8,800 | 200 |
| 2008-03-14 | 207 | 210 | 206 | 207 | 3,300 | 207 |
| 2008-03-13 | 211 | 216 | 200 | 202 | 6,900 | 202 |
| 2008-03-12 | 227 | 235 | 215 | 215 | 12,500 | 215 |
| 2008-03-11 | 216 | 218 | 210 | 218 | 2,900 | 218 |
| 2008-03-10 | 223 | 224 | 220 | 220 | 15,700 | 220 |
| 2008-03-07 | 240 | 240 | 220 | 228 | 22,800 | 228 |
| 2008-03-06 | 235 | 255 | 235 | 244 | 25,000 | 244 |
| 2008-03-05 | 238 | 261 | 233 | 240 | 9,600 | 240 |
| 2008-03-04 | 227 | 235 | 227 | 228 | 27,900 | 228 |
| 2008-03-03 | 240 | 240 | 227 | 232 | 3,400 | 232 |
| 2008-02-29 | 240 | 245 | 224 | 240 | 24,400 | 240 |
| 2008-02-28 | 268 | 270 | 245 | 245 | 54,400 | 245 |
| 2008-02-27 | 231 | 303 | 231 | 253 | 143,100 | 253 |
| 2008-02-26 | 221 | 225 | 218 | 223 | 8,500 | 223 |
| 2008-02-25 | 208 | 214 | 207 | 213 | 3,900 | 213 |
| 2008-02-22 | 205 | 210 | 204 | 205 | 7,300 | 205 |
| 2008-02-21 | 220 | 220 | 215 | 215 | 2,100 | 215 |
| 2008-02-20 | 210 | 219 | 210 | 215 | 4,200 | 215 |
| 2008-02-19 | 204 | 207 | 204 | 206 | 6,400 | 206 |
| 2008-02-18 | 192 | 201 | 191 | 197 | 23,000 | 197 |
| 2008-02-15 | 199 | 200 | 195 | 195 | 3,400 | 195 |
| 2008-02-14 | 210 | 210 | 204 | 204 | 1,300 | 204 |
| 2008-02-13 | 191 | 204 | 191 | 204 | 6,100 | 204 |
| 2008-02-12 | 200 | 200 | 200 | 200 | 7,700 | 200 |
| 2008-02-08 | 212 | 212 | 200 | 200 | 2,300 | 200 |
| 2008-02-07 | 212 | 212 | 200 | 200 | 4,300 | 200 |
| 2008-02-06 | 204 | 205 | 198 | 200 | 4,900 | 200 |
| 2008-02-05 | 205 | 217 | 205 | 210 | 2,900 | 210 |
| 2008-02-04 | 212 | 218 | 202 | 208 | 6,000 | 208 |
| 2008-02-01 | 219 | 229 | 213 | 216 | 1,900 | 216 |
| 2008-01-31 | 221 | 225 | 211 | 220 | 6,500 | 220 |
| 2008-01-30 | 223 | 224 | 217 | 219 | 6,300 | 219 |
| 2008-01-29 | 222 | 238 | 219 | 219 | 20,200 | 219 |
| 2008-01-28 | 204 | 215 | 204 | 215 | 2,800 | 215 |
| 2008-01-25 | 188 | 200 | 188 | 200 | 11,200 | 200 |
| 2008-01-24 | 195 | 208 | 193 | 198 | 2,900 | 198 |
| 2008-01-23 | 195 | 200 | 190 | 195 | 5,100 | 195 |
| 2008-01-22 | 195 | 220 | 190 | 195 | 27,300 | 195 |
| 2008-01-21 | 190 | 198 | 190 | 192 | 9,800 | 192 |
| 2008-01-18 | 190 | 199 | 180 | 196 | 5,200 | 196 |
| 2008-01-17 | 192 | 198 | 192 | 198 | 3,700 | 198 |
| 2008-01-16 | 200 | 201 | 180 | 199 | 15,700 | 199 |
| 2008-01-15 | 227 | 228 | 221 | 221 | 6,000 | 221 |
| 2008-01-11 | 230 | 235 | 229 | 230 | 14,000 | 230 |
| 2008-01-10 | 233 | 233 | 230 | 230 | 4,900 | 230 |
| 2008-01-09 | 220 | 233 | 220 | 233 | 5,400 | 233 |
| 2008-01-08 | 240 | 240 | 233 | 235 | 8,800 | 235 |
| 2008-01-07 | 253 | 255 | 245 | 245 | 12,500 | 245 |
| 2008-01-04 | 253 | 258 | 253 | 258 | 6,100 | 258 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.2株
