5381 Mipox(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	95	97	93	95	37,500	95
2011-12-29	94	105	93	94	268,800	94
2011-12-28	96	96	94	94	7,000	94
2011-12-27	96	96	93	95	19,700	95
2011-12-26	96	97	95	96	10,500	96
2011-12-22	97	97	96	96	19,400	96
2011-12-21	97	98	96	96	12,800	96
2011-12-20	97	98	95	96	19,500	96
2011-12-19	98	98	96	98	21,400	98
2011-12-16	100	101	99	99	15,500	99
2011-12-15	100	102	99	99	40,900	99
2011-12-14	100	103	98	99	61,800	99
2011-12-13	100	101	99	100	35,100	100
2011-12-12	100	102	99	102	54,500	102
2011-12-09	99	100	98	100	22,700	100
2011-12-08	100	100	99	100	28,500	100
2011-12-07	100	102	99	100	41,700	100
2011-12-06	103	115	99	100	451,600	100
2011-12-05	102	105	100	102	85,800	102
2011-12-02	100	102	99	101	40,800	101
2011-12-01	101	101	99	100	36,000	100
2011-11-30	97	99	97	99	10,600	99
2011-11-29	97	98	95	96	19,000	96
2011-11-28	95	96	95	96	9,700	96
2011-11-25	98	98	95	96	15,000	96
2011-11-24	97	97	94	96	25,600	96
2011-11-22	97	100	96	97	32,800	97
2011-11-21	98	103	97	99	114,800	99
2011-11-18	94	105	94	96	178,200	96
2011-11-17	92	96	92	94	52,000	94
2011-11-16	98	105	96	98	23,100	98
2011-11-15	99	100	98	99	7,700	99
2011-11-14	98	100	96	100	22,900	100
2011-11-11	99	101	98	100	24,400	100
2011-11-10	101	102	100	101	29,900	101
2011-11-09	102	105	101	103	40,200	103
2011-11-08	108	108	104	105	16,200	105
2011-11-07	106	108	106	106	13,600	106
2011-11-04	108	108	105	107	38,900	107
2011-11-02	108	109	106	107	21,300	107
2011-11-01	112	112	108	109	12,500	109
2011-10-31	113	113	110	110	8,200	110
2011-10-28	113	113	111	112	21,000	112
2011-10-27	108	111	108	111	13,900	111
2011-10-26	109	109	108	108	23,700	108
2011-10-25	112	112	109	110	25,800	110
2011-10-24	110	113	110	113	22,600	113
2011-10-21	113	113	109	110	29,600	110
2011-10-20	114	120	107	111	98,000	111
2011-10-19	118	122	114	114	54,600	114
2011-10-18	110	119	110	117	99,000	117
2011-10-17	114	118	112	114	71,000	114
2011-10-14	116	116	112	113	72,800	113
2011-10-13	124	126	115	117	234,800	117
2011-10-12	108	143	108	119	2,075,100	119
2011-10-11	105	107	105	107	15,100	107
2011-10-07	104	105	102	104	18,400	104
2011-10-06	105	105	103	103	7,900	103
2011-10-05	106	107	105	106	2,400	106
2011-10-04	103	105	103	105	5,900	105
2011-10-03	105	106	103	105	8,100	105
2011-09-30	106	110	106	109	25,200	109
2011-09-29	103	106	103	106	4,200	106
2011-09-28	105	111	105	105	12,000	105
2011-09-27	105	107	103	105	14,100	105
2011-09-26	107	109	103	104	39,700	104
2011-09-22	114	115	111	112	26,800	112
2011-09-21	118	118	114	116	34,800	116
2011-09-20	114	117	114	117	18,600	117
2011-09-16	113	118	113	115	7,500	115
2011-09-15	114	114	112	113	16,700	113
2011-09-14	116	118	112	113	44,800	113
2011-09-13	113	132	112	114	275,100	114
2011-09-12	115	115	111	113	16,400	113
2011-09-09	117	119	116	116	8,400	116
2011-09-08	116	120	116	120	9,200	120
2011-09-07	116	118	116	117	8,200	117
2011-09-06	121	121	110	117	15,000	117
2011-09-05	117	118	116	117	6,900	117
2011-09-02	120	121	119	120	7,300	120
2011-09-01	121	122	120	120	22,200	120
2011-08-31	121	124	119	120	24,900	120
2011-08-30	122	122	117	120	30,100	120
2011-08-29	119	122	116	117	20,300	117
2011-08-26	115	119	113	117	22,900	117
2011-08-25	115	116	111	113	37,300	113
2011-08-24	116	119	114	114	18,700	114
2011-08-23	116	117	110	116	24,000	116
2011-08-22	117	118	116	118	8,200	118
2011-08-19	118	121	118	118	12,400	118
2011-08-18	120	123	120	121	36,000	121
2011-08-17	122	122	119	120	27,900	120
2011-08-16	125	125	120	122	25,900	122
2011-08-15	122	125	117	123	18,400	123
2011-08-12	124	124	120	123	14,300	123
2011-08-11	114	123	114	122	26,300	122
2011-08-10	128	128	120	124	13,200	124
2011-08-09	128	146	105	119	345,700	119
2011-08-08	126	128	120	121	41,600	121
2011-08-05	125	129	125	129	57,400	129
2011-08-04	135	137	135	135	13,300	135
2011-08-03	136	136	133	134	22,600	134
2011-08-02	138	138	137	138	7,400	138
2011-08-01	136	141	135	139	27,300	139
2011-07-29	138	138	136	137	32,000	137
2011-07-28	139	140	138	138	35,500	138
2011-07-27	141	141	139	140	22,000	140
2011-07-26	141	141	139	140	34,900	140
2011-07-25	143	143	141	141	10,600	141
2011-07-22	142	143	141	142	15,000	142
2011-07-21	143	145	141	142	29,200	142
2011-07-20	142	147	142	145	68,700	145
2011-07-19	142	142	141	141	10,600	141
2011-07-15	142	142	141	141	13,700	141
2011-07-14	142	143	142	142	13,300	142
2011-07-13	145	145	139	141	49,200	141
2011-07-12	147	147	145	145	64,900	145
2011-07-11	148	148	145	146	19,100	146
2011-07-08	148	148	147	147	17,500	147
2011-07-07	147	148	146	147	29,700	147
2011-07-06	148	150	146	148	64,300	148
2011-07-05	146	151	145	147	122,500	147
2011-07-04	143	147	142	145	94,100	145
2011-07-01	143	143	141	143	16,300	143
2011-06-30	143	144	142	143	33,000	143
2011-06-29	141	142	140	142	25,400	142
2011-06-28	146	146	139	141	63,800	141
2011-06-27	142	145	141	144	30,400	144
2011-06-24	143	143	141	141	23,900	141
2011-06-23	141	143	140	141	31,400	141
2011-06-22	143	143	141	143	43,900	143
2011-06-21	143	145	142	144	17,700	144
2011-06-20	144	147	142	143	24,300	143
2011-06-17	143	152	140	142	126,300	142
2011-06-16	139	142	138	141	35,800	141
2011-06-15	142	144	140	140	47,400	140
2011-06-14	143	144	141	144	30,800	144
2011-06-13	147	147	142	142	49,100	142
2011-06-10	148	149	145	147	37,300	147
2011-06-09	144	162	142	145	460,400	145
2011-06-08	144	146	140	143	91,400	143
2011-06-07	139	160	139	141	507,100	141
2011-06-06	140	142	137	138	27,400	138
2011-06-03	140	141	138	140	7,800	140
2011-06-02	140	140	137	138	22,600	138
2011-06-01	141	146	140	141	22,400	141
2011-05-31	138	143	136	142	26,200	142
2011-05-30	138	143	135	140	16,700	140
2011-05-27	135	139	135	139	12,600	139
2011-05-26	137	139	131	135	48,100	135
2011-05-25	142	143	140	141	17,800	141
2011-05-24	140	148	140	141	34,500	141
2011-05-23	145	146	142	142	18,700	142
2011-05-20	142	148	140	147	17,900	147
2011-05-19	146	147	140	142	29,600	142
2011-05-18	138	146	137	144	21,400	144
2011-05-17	142	142	132	140	41,700	140
2011-05-16	142	146	140	144	40,000	144
2011-05-13	153	153	139	144	123,900	144
2011-05-12	158	158	154	154	69,900	154
2011-05-11	159	175	158	159	419,300	159
2011-05-10	160	161	156	158	43,100	158
2011-05-09	155	161	155	159	31,000	159
2011-05-06	153	155	150	155	59,500	155
2011-05-02	154	155	151	154	51,700	154
2011-04-28	154	155	151	152	41,600	152
2011-04-27	153	156	150	154	24,400	154
2011-04-26	153	157	148	151	66,000	151
2011-04-25	148	163	147	158	130,200	158
2011-04-22	150	151	146	148	61,900	148
2011-04-21	158	159	149	152	88,000	152
2011-04-20	167	167	152	154	249,000	154
2011-04-19	154	178	154	164	799,700	164
2011-04-18	146	155	144	155	157,500	155
2011-04-15	140	146	139	145	107,800	145
2011-04-14	140	140	138	138	43,900	138
2011-04-13	138	140	136	140	32,600	140
2011-04-12	140	141	137	139	59,800	139
2011-04-11	138	141	137	141	37,200	141
2011-04-08	139	141	136	138	65,500	138
2011-04-07	143	152	136	142	136,600	142
2011-04-06	140	146	135	138	256,400	138
2011-04-05	137	173	136	145	1,798,100	145
2011-04-04	134	137	130	132	39,700	132
2011-04-01	138	139	132	134	40,100	134
2011-03-31	140	140	134	137	53,300	137
2011-03-30	131	138	131	138	54,300	138
2011-03-29	129	134	126	134	51,800	134
2011-03-28	141	141	131	133	121,100	133
2011-03-25	135	146	135	140	212,900	140
2011-03-24	138	139	131	135	121,700	135
2011-03-23	136	142	135	138	173,200	138
2011-03-22	140	143	136	142	408,500	142
2011-03-18	118	128	111	126	368,400	126
2011-03-17	97	107	93	103	206,200	103
2011-03-16	96	109	92	101	335,000	101
2011-03-15	110	116	80	95	752,800	95
2011-03-14	130	142	130	130	654,300	130
2011-03-11	195	201	180	180	653,800	180
2011-03-10	210	212	184	192	1,118,900	192
2011-03-09	221	269	209	215	4,377,200	215
2011-03-08	172	215	172	215	2,754,100	215
2011-03-07	166	170	164	165	163,100	165
2011-03-04	172	173	167	167	177,500	167
2011-03-03	172	178	167	168	323,000	168
2011-03-02	169	173	167	169	183,100	169
2011-03-01	176	178	172	174	223,100	174
2011-02-28	175	183	173	179	312,600	179
2011-02-25	175	176	170	173	314,300	173
2011-02-24	186	200	175	180	480,000	180
2011-02-23	198	215	186	187	611,200	187
2011-02-22	268	274	198	219	2,107,700	219
2011-02-21	183	220	182	220	1,081,200	220
2011-02-18	162	177	158	170	1,057,700	170
2011-02-17	150	166	148	157	749,100	157
2011-02-16	135	144	135	144	157,400	144
2011-02-15	135	136	130	133	182,100	133
2011-02-14	145	147	138	139	60,700	139
2011-02-10	142	149	142	145	85,200	145
2011-02-09	145	146	142	145	59,300	145
2011-02-08	145	147	141	144	154,800	144
2011-02-07	137	146	136	145	289,400	145
2011-02-04	135	136	134	134	54,900	134
2011-02-03	134	135	133	133	18,100	133
2011-02-02	133	135	129	135	28,300	135
2011-02-01	130	132	130	131	18,400	131
2011-01-31	135	135	129	130	48,900	130
2011-01-28	139	139	134	134	71,200	134
2011-01-27	137	139	136	138	140,700	138
2011-01-26	131	137	131	137	82,900	137
2011-01-25	133	134	131	134	44,400	134
2011-01-24	131	133	128	133	16,200	133
2011-01-21	138	138	126	130	131,200	130
2011-01-20	140	141	137	138	54,200	138
2011-01-19	145	146	141	141	40,300	141
2011-01-18	143	145	142	144	37,600	144
2011-01-17	140	148	140	143	113,300	143
2011-01-14	142	142	140	140	74,400	140
2011-01-13	144	144	140	141	73,700	141
2011-01-12	151	151	144	144	199,100	144
2011-01-11	145	151	143	148	248,300	148
2011-01-07	139	148	139	144	298,100	144
2011-01-06	138	140	136	140	53,500	140
2011-01-05	137	140	136	137	30,500	137
2011-01-04	137	138	136	137	21,800	137

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