5381 Mipox(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	119	127	115	125	32,700	125
2009-12-29	119	121	118	119	18,700	119
2009-12-28	115	119	112	117	31,200	117
2009-12-25	111	118	109	118	11,200	118
2009-12-24	109	114	106	112	11,000	112
2009-12-22	103	108	103	106	8,300	106
2009-12-21	104	107	104	105	2,500	105
2009-12-18	107	107	105	107	4,500	107
2009-12-17	104	106	104	104	4,700	104
2009-12-16	104	105	104	104	16,300	104
2009-12-15	106	106	104	104	14,900	104
2009-12-14	109	109	103	108	16,000	108
2009-12-11	110	110	103	109	20,900	109
2009-12-10	109	127	104	107	39,300	107
2009-12-09	109	109	104	107	35,400	107
2009-12-08	113	114	110	112	34,400	112
2009-12-07	108	111	106	111	43,800	111
2009-12-04	110	115	106	106	19,800	106
2009-12-03	113	113	107	109	40,300	109
2009-12-02	107	113	105	108	30,200	108
2009-12-01	107	114	107	107	4,600	107
2009-11-30	110	110	103	106	14,200	106
2009-11-27	109	111	106	108	4,100	108
2009-11-26	105	119	102	114	31,500	114
2009-11-25	115	115	107	107	2,300	107
2009-11-24	120	120	102	107	22,900	107
2009-11-20	120	120	110	115	7,000	115
2009-11-19	115	118	110	115	17,900	115
2009-11-18	128	131	114	120	30,300	120
2009-11-17	124	132	120	130	22,700	130
2009-11-16	147	147	121	144	26,300	144
2009-11-13	148	159	148	157	11,400	157
2009-11-12	154	158	151	158	5,500	158
2009-11-11	162	162	160	160	2,200	160
2009-11-10	169	169	167	167	2,500	167
2009-11-09	158	167	158	167	1,200	167
2009-11-06	159	159	153	158	9,600	158
2009-11-05	165	165	160	160	7,600	160
2009-11-04	171	171	163	164	1,400	164
2009-11-02	161	170	160	161	7,500	161
2009-10-30	168	175	168	175	8,300	175
2009-10-29	172	173	164	165	1,700	165
2009-10-28	179	179	163	172	10,900	172
2009-10-27	180	181	175	176	9,000	176
2009-10-26	179	181	179	179	7,500	179
2009-10-23	184	185	181	182	9,700	182
2009-10-22	186	190	180	183	13,500	183
2009-10-21	191	198	184	186	11,300	186
2009-10-20	195	195	192	195	5,100	195
2009-10-19	191	203	187	195	4,200	195
2009-10-16	196	197	196	196	7,100	196
2009-10-15	194	200	192	194	9,200	194
2009-10-14	190	209	180	199	129,800	199
2009-10-13	204	213	203	213	78,200	213
2009-10-09	192	204	192	204	500	204
2009-10-08	188	193	188	193	300	193
2009-10-07	200	200	188	198	1,800	198
2009-10-06	188	200	181	200	600	200
2009-10-05	197	197	186	188	1,300	188
2009-10-02	198	198	191	197	4,800	197
2009-10-01	208	208	206	206	2,400	206
2009-09-30	209	213	209	213	2,400	213
2009-09-29	223	223	210	212	1,100	212
2009-09-28	224	224	210	220	7,400	220
2009-09-25	221	223	217	223	15,700	223
2009-09-24	220	233	216	221	6,500	221
2009-09-18	219	220	217	220	4,200	220
2009-09-17	222	225	217	217	9,600	217
2009-09-16	219	225	219	221	17,300	221
2009-09-15	221	226	220	223	4,500	223
2009-09-14	229	234	221	221	12,100	221
2009-09-11	234	234	223	225	10,100	225
2009-09-10	225	234	225	234	1,300	234
2009-09-09	232	232	222	230	4,100	230
2009-09-08	230	230	228	228	1,400	228
2009-09-07	241	241	236	236	400	236
2009-09-04	233	240	233	236	4,000	236
2009-09-03	233	233	227	227	2,800	227
2009-09-02	240	240	233	233	3,900	233
2009-09-01	245	245	240	241	4,500	241
2009-08-31	244	249	239	240	1,300	240
2009-08-28	240	248	238	247	20,700	247
2009-08-27	241	248	239	242	1,600	242
2009-08-26	241	246	238	246	13,500	246
2009-08-25	236	241	236	236	9,300	236
2009-08-24	230	236	223	231	20,200	231
2009-08-21	231	231	214	225	6,400	225
2009-08-20	219	232	211	232	11,300	232
2009-08-19	231	231	213	224	21,000	224
2009-08-18	235	238	232	236	7,700	236
2009-08-17	247	247	239	244	2,200	244
2009-08-14	244	249	243	244	7,600	244
2009-08-13	246	249	244	249	2,000	249
2009-08-12	245	248	243	248	3,500	248
2009-08-11	249	263	246	246	2,600	246
2009-08-10	255	255	246	255	12,700	255
2009-08-07	253	260	251	255	3,900	255
2009-08-06	249	256	248	253	5,400	253
2009-08-05	253	260	253	256	3,600	256
2009-08-04	260	262	250	261	8,500	261
2009-08-03	270	274	264	264	5,000	264
2009-07-31	273	273	265	270	12,900	270
2009-07-30	253	265	250	265	8,200	265
2009-07-29	257	257	251	256	1,300	256
2009-07-28	258	260	255	260	11,100	260
2009-07-27	248	260	248	258	29,900	258
2009-07-24	240	245	237	242	16,900	242
2009-07-23	239	239	225	234	8,800	234
2009-07-22	240	241	235	240	4,200	240
2009-07-21	240	254	240	245	5,200	245
2009-07-17	231	241	225	239	7,100	239
2009-07-16	232	232	220	232	9,700	232
2009-07-15	232	233	230	231	10,200	231
2009-07-14	214	232	211	230	16,000	230
2009-07-13	234	234	205	224	12,200	224
2009-07-10	238	238	220	236	6,000	236
2009-07-09	237	239	221	229	11,800	229
2009-07-08	242	245	226	235	39,400	235
2009-07-07	280	280	267	272	20,300	272
2009-07-06	269	280	261	280	37,000	280
2009-07-03	258	270	253	261	11,100	261
2009-07-02	264	268	261	268	58,600	268
2009-07-01	239	261	239	261	55,200	261
2009-06-30	235	245	230	238	31,300	238
2009-06-29	210	230	206	228	52,300	228
2009-06-26	210	210	201	208	27,100	208
2009-06-25	179	210	177	210	92,200	210
2009-06-24	163	174	163	174	5,000	174
2009-06-23	159	164	158	164	7,400	164
2009-06-22	172	175	153	169	53,100	169
2009-06-19	180	182	172	177	4,100	177
2009-06-18	184	184	180	180	6,300	180
2009-06-17	180	185	180	184	5,000	184
2009-06-16	179	190	171	177	24,600	177
2009-06-15	165	178	155	178	70,000	178
2009-06-12	156	156	153	153	10,100	153
2009-06-11	165	165	150	159	27,200	159
2009-06-10	160	168	150	160	35,700	160
2009-06-09	170	171	161	163	31,000	163
2009-06-08	177	177	169	174	8,700	174
2009-06-05	178	183	173	177	34,300	177
2009-06-04	170	183	163	183	43,300	183
2009-06-03	149	175	143	170	73,900	170
2009-06-02	140	141	135	139	27,000	139
2009-06-01	127	137	127	133	9,900	133
2009-05-29	130	140	130	131	69,600	131
2009-05-28	113	130	113	121	26,700	121
2009-05-27	117	117	111	113	19,100	113
2009-05-26	113	119	111	115	29,000	115
2009-05-25	113	118	113	114	15,900	114
2009-05-22	102	134	102	118	43,600	118
2009-05-21	101	103	101	103	7,700	103
2009-05-20	103	104	101	101	3,800	101
2009-05-19	99	103	99	103	3,100	103
2009-05-18	99	100	99	100	5,700	100
2009-05-15	101	104	100	100	1,700	100
2009-05-14	102	103	102	103	2,000	103
2009-05-13	101	102	101	102	1,800	102
2009-05-12	106	106	100	105	7,100	105
2009-05-11	104	108	100	108	16,200	108
2009-05-08	99	104	99	104	4,500	104
2009-05-07	103	103	102	102	2,100	102
2009-05-01	98	102	98	102	4,000	102
2009-04-30	99	102	99	102	8,800	102
2009-04-28	102	102	98	99	9,500	99
2009-04-27	103	104	98	100	8,200	100
2009-04-24	100	100	98	100	3,900	100
2009-04-23	102	102	98	100	3,700	100
2009-04-22	100	103	100	103	2,900	103
2009-04-21	100	100	97	97	4,700	97
2009-04-20	102	109	98	98	2,200	98
2009-04-17	100	107	100	105	6,700	105
2009-04-16	105	105	97	100	23,500	100
2009-04-15	109	109	96	105	7,200	105
2009-04-14	95	106	95	105	12,600	105
2009-04-13	94	95	94	95	2,300	95
2009-04-10	95	97	93	94	24,200	94
2009-04-09	93	105	90	96	29,700	96
2009-04-08	96	96	91	93	12,400	93
2009-04-07	88	97	88	97	58,700	97
2009-04-06	80	88	80	82	4,500	82
2009-04-03	87	87	81	81	5,300	81
2009-04-02	77	86	77	82	18,000	82
2009-04-01	76	77	76	77	500	77
2009-03-31	77	77	75	77	5,600	77
2009-03-30	83	86	80	80	11,000	80
2009-03-27	80	83	79	82	8,500	82
2009-03-26	75	79	75	79	8,100	79
2009-03-25	76	76	73	74	24,200	74
2009-03-24	74	76	73	74	8,900	74
2009-03-23	74	78	72	73	11,700	73
2009-03-19	73	73	70	71	2,100	71
2009-03-18	75	75	73	73	2,000	73
2009-03-17	72	74	67	74	8,100	74
2009-03-16	70	77	70	71	5,400	71
2009-03-13	74	74	69	71	13,200	71
2009-03-12	73	74	71	72	1,700	72
2009-03-11	73	74	73	73	2,700	73
2009-03-10	75	75	72	75	500	75
2009-03-09	75	78	74	74	3,700	74
2009-03-06	76	76	76	76	600	76
2009-03-05	76	77	75	76	3,500	76
2009-03-04	76	77	76	77	500	77
2009-03-03	80	80	76	76	3,200	76
2009-03-02	77	80	77	80	13,700	80
2009-02-27	74	77	74	77	1,800	77
2009-02-26	76	76	76	76	2,100	76
2009-02-25	77	78	75	75	8,600	75
2009-02-24	77	77	76	77	800	77
2009-02-23	78	78	77	77	3,800	77
2009-02-20	78	80	77	77	2,400	77
2009-02-19	80	81	78	81	2,500	81
2009-02-18	80	80	80	80	100	80
2009-02-17	80	80	80	80	1,500	80
2009-02-16	81	81	80	80	1,300	80
2009-02-13	82	82	80	82	5,300	82
2009-02-12	81	81	81	81	1,000	81
2009-02-10	82	82	82	82	900	82
2009-02-09	82	83	81	81	6,000	81
2009-02-06	85	85	85	85	4,900	85
2009-02-05	84	84	82	82	2,800	82
2009-02-04	81	83	81	82	1,100	82
2009-02-03	82	85	82	85	1,200	85
2009-02-02	82	86	82	86	2,000	86
2009-01-30	86	86	83	83	2,300	83
2009-01-29	86	87	86	86	1,800	86
2009-01-28	86	87	86	86	10,100	86
2009-01-27	86	86	83	85	11,200	85
2009-01-26	83	85	83	85	6,100	85
2009-01-23	85	85	80	81	4,200	81
2009-01-22	82	85	80	81	9,000	81
2009-01-21	83	85	80	82	10,000	82
2009-01-20	83	87	82	87	3,300	87
2009-01-19	81	84	81	83	6,200	83
2009-01-16	83	84	82	82	500	82
2009-01-15	85	85	82	82	2,200	82
2009-01-14	85	85	84	84	6,000	84
2009-01-13	86	86	85	85	1,000	85
2009-01-09	86	86	85	86	3,200	86
2009-01-08	88	88	85	88	6,300	88
2009-01-07	84	89	83	88	12,500	88
2009-01-06	86	86	82	85	6,400	85
2009-01-05	84	85	81	81	3,300	81

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