5381 Mipox(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	138	138	136	136	33,300	136
2010-12-29	138	139	137	138	15,700	138
2010-12-28	138	139	136	138	43,500	138
2010-12-27	140	142	138	139	83,100	139
2010-12-24	140	145	138	142	131,000	142
2010-12-22	136	140	135	140	112,400	140
2010-12-21	138	138	134	136	104,600	136
2010-12-20	139	142	137	138	122,900	138
2010-12-17	134	147	134	139	331,200	139
2010-12-16	131	134	130	134	75,700	134
2010-12-15	125	133	125	132	171,600	132
2010-12-14	124	127	124	125	41,100	125
2010-12-13	125	125	123	124	50,700	124
2010-12-10	123	125	122	124	54,200	124
2010-12-09	124	125	122	123	44,000	123
2010-12-08	126	129	123	124	93,200	124
2010-12-07	125	126	124	126	38,100	126
2010-12-06	125	125	123	125	17,400	125
2010-12-03	125	125	122	125	31,400	125
2010-12-02	126	126	118	121	81,800	121
2010-12-01	125	125	122	123	25,200	123
2010-11-30	126	128	125	125	34,600	125
2010-11-29	128	130	126	128	45,400	128
2010-11-26	129	132	126	126	67,200	126
2010-11-25	127	132	127	130	57,900	130
2010-11-24	129	129	124	126	80,000	126
2010-11-22	131	131	127	129	85,900	129
2010-11-19	129	135	128	130	105,000	130
2010-11-18	126	134	125	131	132,200	131
2010-11-17	123	127	120	125	166,900	125
2010-11-16	124	129	123	125	153,400	125
2010-11-15	134	134	129	131	59,800	131
2010-11-12	140	140	128	134	293,700	134
2010-11-11	149	150	142	142	74,700	142
2010-11-10	150	153	146	148	46,200	148
2010-11-09	153	153	145	152	97,000	152
2010-11-08	159	162	155	156	94,200	156
2010-11-05	155	159	153	156	197,600	156
2010-11-04	149	155	147	152	98,800	152
2010-11-02	150	156	142	150	170,500	150
2010-11-01	145	148	133	146	141,800	146
2010-10-29	156	171	143	145	827,000	145
2010-10-28	145	152	141	149	169,900	149
2010-10-27	140	147	139	146	117,100	146
2010-10-26	139	146	135	137	236,700	137
2010-10-25	140	158	136	138	857,500	138
2010-10-22	133	138	130	134	102,500	134
2010-10-21	130	137	127	130	148,600	130
2010-10-20	135	142	130	132	568,300	132
2010-10-19	130	131	126	127	58,300	127
2010-10-18	126	137	123	127	260,200	127
2010-10-15	129	135	125	126	99,000	126
2010-10-14	138	140	127	130	144,900	130
2010-10-13	126	144	126	133	997,600	133
2010-10-12	124	125	121	121	101,000	121
2010-10-08	129	133	125	127	173,900	127
2010-10-07	135	138	130	132	191,900	132
2010-10-06	133	148	128	138	786,800	138
2010-10-05	126	154	125	129	2,377,000	129
2010-10-04	132	139	124	125	272,400	125
2010-10-01	132	158	128	131	1,768,900	131
2010-09-30	143	147	131	136	367,400	136
2010-09-29	150	153	127	136	928,600	136
2010-09-28	110	159	108	157	2,766,900	157
2010-09-27	109	110	106	109	18,700	109
2010-09-24	111	111	107	108	48,300	108
2010-09-22	110	112	110	110	21,500	110
2010-09-21	115	115	107	112	154,500	112
2010-09-17	118	118	113	115	103,600	115
2010-09-16	116	123	114	117	128,100	117
2010-09-15	116	119	114	115	63,300	115
2010-09-14	118	128	113	119	299,500	119
2010-09-13	119	146	106	113	1,662,200	113
2010-09-10	123	125	114	114	92,200	114
2010-09-09	112	154	112	115	414,300	115
2010-09-08	108	112	106	112	13,800	112
2010-09-07	108	111	107	111	13,100	111
2010-09-06	108	113	107	109	8,400	109
2010-09-03	108	110	104	106	21,500	106
2010-09-02	109	111	106	111	14,000	111
2010-09-01	111	111	106	109	7,800	109
2010-08-31	113	113	108	110	10,700	110
2010-08-30	103	111	103	108	21,600	108
2010-08-27	113	117	105	109	32,400	109
2010-08-26	115	120	110	117	15,300	117
2010-08-25	115	120	115	120	1,100	120
2010-08-24	120	123	115	123	1,900	123
2010-08-23	121	121	120	120	1,700	120
2010-08-20	124	125	121	121	3,200	121
2010-08-19	124	125	116	124	10,300	124
2010-08-18	131	131	115	124	3,400	124
2010-08-17	125	126	124	125	4,000	125
2010-08-16	128	129	125	125	6,500	125
2010-08-13	135	135	129	133	5,300	133
2010-08-12	130	135	130	133	2,500	133
2010-08-11	140	141	135	135	5,100	135
2010-08-10	142	142	142	142	600	142
2010-08-09	143	143	143	143	100	143
2010-08-06	143	143	143	143	400	143
2010-08-05	140	143	140	143	1,900	143
2010-08-03	145	148	142	148	700	148
2010-08-02	156	156	147	149	11,500	149
2010-07-30	145	147	143	147	2,400	147
2010-07-29	142	150	141	144	8,800	144
2010-07-28	138	150	138	142	7,100	142
2010-07-27	130	139	130	138	11,700	138
2010-07-26	128	136	128	130	15,000	130
2010-07-23	133	137	133	133	1,900	133
2010-07-22	128	138	125	138	1,600	138
2010-07-21	130	140	130	130	3,000	130
2010-07-20	130	130	130	130	100	130
2010-07-16	138	139	132	139	400	139
2010-07-15	144	144	130	133	7,200	133
2010-07-14	140	144	140	144	800	144
2010-07-13	141	145	140	145	2,900	145
2010-07-12	141	141	141	141	200	141
2010-07-09	141	141	140	140	2,300	140
2010-07-08	138	143	135	137	2,400	137
2010-07-07	143	143	133	142	1,000	142
2010-07-06	141	143	133	143	700	143
2010-07-05	137	137	137	137	100	137
2010-07-02	131	135	131	135	1,100	135
2010-07-01	133	135	132	135	2,800	135
2010-06-30	126	138	126	132	1,900	132
2010-06-29	138	140	135	135	2,200	135
2010-06-28	147	147	130	136	19,700	136
2010-06-25	140	145	140	145	2,400	145
2010-06-24	145	148	145	147	9,200	147
2010-06-23	138	140	138	140	6,700	140
2010-06-22	140	140	140	140	600	140
2010-06-21	141	141	138	139	500	139
2010-06-18	138	144	135	135	800	135
2010-06-17	142	144	141	141	5,700	141
2010-06-16	144	148	134	142	14,500	142
2010-06-15	152	152	141	142	1,500	142
2010-06-14	140	144	140	144	1,000	144
2010-06-11	135	139	135	139	300	139
2010-06-10	137	139	137	139	300	139
2010-06-09	135	137	135	137	500	137
2010-06-08	132	144	132	135	400	135
2010-06-07	134	136	134	136	500	136
2010-06-04	143	143	138	138	2,400	138
2010-06-03	138	142	138	138	1,100	138
2010-06-02	139	142	138	142	300	142
2010-06-01	143	143	140	140	1,500	140
2010-05-31	138	140	138	138	1,400	138
2010-05-28	134	136	134	136	2,800	136
2010-05-27	136	137	126	132	3,700	132
2010-05-26	142	142	122	135	12,300	135
2010-05-25	154	154	142	142	17,300	142
2010-05-24	140	149	136	149	4,000	149
2010-05-21	139	141	138	141	8,300	141
2010-05-20	145	145	135	143	7,000	143
2010-05-19	145	147	144	147	16,000	147
2010-05-18	157	157	143	146	39,500	146
2010-05-17	172	172	150	154	15,500	154
2010-05-14	166	170	163	170	11,700	170
2010-05-13	166	167	165	166	16,400	166
2010-05-12	161	166	161	165	9,300	165
2010-05-11	161	168	161	161	6,700	161
2010-05-10	159	165	159	161	10,200	161
2010-05-07	160	165	154	165	27,100	165
2010-05-06	173	175	168	168	8,900	168
2010-04-30	178	179	178	178	14,900	178
2010-04-28	173	179	173	179	5,700	179
2010-04-27	180	180	174	180	4,900	180
2010-04-26	179	180	176	180	12,100	180
2010-04-23	180	180	175	176	8,200	176
2010-04-22	173	173	170	172	1,100	172
2010-04-21	171	175	168	175	6,200	175
2010-04-20	171	175	170	170	7,700	170
2010-04-19	169	174	169	171	8,700	171
2010-04-16	184	185	163	179	63,500	179
2010-04-15	185	185	183	184	5,300	184
2010-04-14	181	184	175	184	37,800	184
2010-04-13	181	181	175	179	13,700	179
2010-04-12	178	181	174	181	29,100	181
2010-04-09	174	180	172	180	14,200	180
2010-04-08	168	174	167	174	6,400	174
2010-04-07	171	173	168	172	15,300	172
2010-04-06	170	187	167	173	80,600	173
2010-04-05	160	168	159	165	32,600	165
2010-04-02	153	159	152	158	16,000	158
2010-04-01	156	156	149	152	14,300	152
2010-03-31	159	160	155	156	28,300	156
2010-03-30	156	159	152	159	13,200	159
2010-03-29	153	160	153	156	25,600	156
2010-03-26	150	151	147	150	26,300	150
2010-03-25	145	148	144	148	6,700	148
2010-03-24	149	150	146	148	5,800	148
2010-03-23	154	154	146	151	10,500	151
2010-03-19	152	155	149	154	20,200	154
2010-03-18	141	150	139	147	22,500	147
2010-03-17	139	143	135	141	9,800	141
2010-03-16	138	139	134	138	7,400	138
2010-03-15	135	138	132	137	12,700	137
2010-03-12	134	139	134	135	13,800	135
2010-03-11	135	136	132	135	12,200	135
2010-03-10	136	138	132	137	6,600	137
2010-03-09	137	139	133	138	9,700	138
2010-03-08	141	143	137	141	6,800	141
2010-03-05	143	143	138	142	5,100	142
2010-03-04	141	143	135	143	15,700	143
2010-03-03	143	150	142	143	6,500	143
2010-03-02	145	147	134	143	11,900	143
2010-03-01	140	164	139	144	37,000	144
2010-02-26	139	139	139	139	1,800	139
2010-02-25	139	142	135	138	5,600	138
2010-02-24	133	139	133	139	4,900	139
2010-02-23	135	135	132	133	20,400	133
2010-02-22	140	140	134	135	7,800	135
2010-02-19	136	139	133	137	8,100	137
2010-02-18	136	148	136	137	19,200	137
2010-02-17	135	139	133	138	3,700	138
2010-02-16	139	144	130	134	18,200	134
2010-02-15	133	141	133	136	13,600	136
2010-02-12	140	140	132	133	11,200	133
2010-02-10	139	140	135	140	5,300	140
2010-02-09	139	140	135	139	4,700	139
2010-02-08	136	150	136	140	18,800	140
2010-02-05	148	149	140	146	16,800	146
2010-02-04	161	164	150	153	23,500	153
2010-02-03	170	170	157	168	30,800	168
2010-02-02	164	178	147	168	54,000	168
2010-02-01	195	199	168	170	143,900	170
2010-01-29	159	207	150	185	413,500	185
2010-01-28	144	185	144	157	83,500	157
2010-01-27	139	147	138	142	9,800	142
2010-01-26	140	140	138	139	800	139
2010-01-25	133	139	130	135	5,800	135
2010-01-22	136	139	136	137	2,500	137
2010-01-21	137	140	136	140	3,000	140
2010-01-20	145	145	137	139	5,500	139
2010-01-19	145	147	143	143	9,600	143
2010-01-18	148	148	145	148	14,500	148
2010-01-15	137	150	137	148	12,800	148
2010-01-14	145	145	141	142	6,800	142
2010-01-13	152	152	146	147	13,900	147
2010-01-12	146	153	144	153	17,200	153
2010-01-08	145	149	140	149	26,900	149
2010-01-07	148	148	133	145	27,400	145
2010-01-06	138	148	136	148	27,300	148
2010-01-05	146	147	138	138	48,200	138
2010-01-04	122	138	121	138	45,500	138

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