5381 Mipox(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825925925325656,900256
2012-12-27249265249257106,300257
2012-12-2625025124424972,800249
2012-12-2524725324725066,900250
2012-12-21257257244246107,100246
2012-12-2024925624925546,000255
2012-12-19258262250252166,100252
2012-12-1826826926026179,800261
2012-12-17270276264265151,000265
2012-12-1427728026827492,300274
2012-12-13270280267276135,200276
2012-12-1226327526326783,100267
2012-12-11276283259270191,300270
2012-12-10300300271276475,700276
2012-12-07290306277297646,000297
2012-12-062453102432851,165,100285
2012-12-0524724724224478,700244
2012-12-04240254240242125,600242
2012-12-0323924623924183,600241
2012-11-30248250240242155,200242
2012-11-29258260248252150,200252
2012-11-28271271251255185,500255
2012-11-27266280266273196,900273
2012-11-26273278266269240,800269
2012-11-22262275258265361,000265
2012-11-21261262252252109,900252
2012-11-20247268247257292,500257
2012-11-19240256237249225,700249
2012-11-16236251236244141,300244
2012-11-15241244228244172,700244
2012-11-14250254234241175,700241
2012-11-13248263234246558,600246
2012-11-12284315284296593,300296
2012-11-09270283262274242,600274
2012-11-08283295278280273,700280
2012-11-07296318280289898,400289
2012-11-06289292273281347,500281
2012-11-05294303285297236,500297
2012-11-02321321289291541,300291
2012-11-01288321288321816,800321
2012-10-31295299278287443,300287
2012-10-30304319301309517,000309
2012-10-292893282893201,877,600320
2012-10-26280298270282806,600282
2012-10-252433132422903,033,100290
2012-10-24256260238242714,200242
2012-10-232052772052482,654,200248
2012-10-22214214205205109,700205
2012-10-19207220202206223,100206
2012-10-182042322012141,198,100214
2012-10-171742181742181,654,500218
2012-10-1616516916316835,900168
2012-10-1516916916016367,600163
2012-10-1217217816616881,900168
2012-10-1118318317017061,000170
2012-10-1018818818218350,600183
2012-10-0919119618918935,500189
2012-10-0518519018418963,600189
2012-10-0418618718318565,700185
2012-10-03191191183183107,800183
2012-10-0218719418319178,100191
2012-10-0119519518518886,500188
2012-09-28203203188193135,100193
2012-09-27196204194200138,500200
2012-09-26195204194196154,700196
2012-09-25204212194198578,900198
2012-09-24188205185199485,100199
2012-09-21187199183187399,400187
2012-09-20188206182182382,100182
2012-09-19188201185195658,900195
2012-09-182092381861882,405,700188
2012-09-142062252002122,471,200212
2012-09-131842221812123,090,800212
2012-09-12167179165177216,300177
2012-09-11166173166167135,100167
2012-09-10156173154166265,800166
2012-09-0715615815215626,700156
2012-09-06152164150154101,900154
2012-09-0516016315215487,500154
2012-09-04166173160162110,000162
2012-09-03161182161167712,100167
2012-08-31165170157160178,200160
2012-08-30172173165170107,200170
2012-08-29169176164169294,300169
2012-08-28168190168174655,100174
2012-08-27177177164168229,800168
2012-08-24176190174177459,600177
2012-08-23201202178182384,200182
2012-08-22210213197205393,400205
2012-08-21209215197209738,700209
2012-08-202082351872013,111,300201
2012-08-171752061632002,469,400200
2012-08-16165167152160418,600160
2012-08-151541791521631,844,400163
2012-08-141602031471534,335,300153
2012-08-13151153151153451,600153
2012-08-101041041031033,700103
2012-08-091031051031045,600104
2012-08-081041061021065,000106
2012-08-071051071021047,700104
2012-08-061031081031054,800105
2012-08-0310710710110513,500105
2012-08-021051071041043,400104
2012-08-011051081051057,000105
2012-07-3110310710110715,900107
2012-07-3010510710110536,400105
2012-07-271051091051093,000109
2012-07-261041061031057,700105
2012-07-251001071001028,100102
2012-07-2410110410110220,500102
2012-07-2311011010610613,600106
2012-07-201111121101118,300111
2012-07-191111131101127,900112
2012-07-1811411411011328,300113
2012-07-171141161141145,800114
2012-07-131171181141144,600114
2012-07-1211611711411419,400114
2012-07-111181181171175,800117
2012-07-101191201171188,200118
2012-07-091161191161187,500118
2012-07-061181191171196,400119
2012-07-0511811911811812,100118
2012-07-041181191171189,100118
2012-07-0311711811711714,000117
2012-07-0211411811411833,100118
2012-06-291161161141154,800115
2012-06-2811812011211533,400115
2012-06-271181181171188,900118
2012-06-2611911911711722,600117
2012-06-2512112211811920,000119
2012-06-2212112111812121,000121
2012-06-2112412411812177,600121
2012-06-20126129117124247,400124
2012-06-19111127111124261,500124
2012-06-1811411611111322,900113
2012-06-151121141121147,200114
2012-06-141121121111113,700111
2012-06-1311511511011324,900113
2012-06-1211211711111634,600116
2012-06-1111011411011227,200112
2012-06-0811011210810832,700108
2012-06-0710911110911019,800110
2012-06-061091101091103,800110
2012-06-051081091081094,100109
2012-06-0410810810710761,800107
2012-06-0110910910810811,600108
2012-05-311081101081093,800109
2012-05-3010910910810913,300109
2012-05-291091091081099,400109
2012-05-2811311310910912,500109
2012-05-2511011110911121,100111
2012-05-241111111101111,500111
2012-05-2311311810911026,100110
2012-05-221111111091108,200110
2012-05-211091111091104,700110
2012-05-181091141091106,400110
2012-05-1711011210811215,600112
2012-05-1611011110810812,000108
2012-05-1511311310811197,200111
2012-05-1411511711311548,600115
2012-05-1111711811511526,600115
2012-05-1011511811511711,700117
2012-05-0911711811511617,000116
2012-05-0811612011512018,700120
2012-05-0711912011511621,700116
2012-05-0212212211912043,500120
2012-05-0112512512112126,000121
2012-04-2712612712412527,000125
2012-04-2612913012712743,300127
2012-04-25122130122126101,800126
2012-04-2412012612012234,000122
2012-04-2312312411912238,500122
2012-04-2012312312112319,000123
2012-04-191221231211239,600123
2012-04-1812112312012126,400121
2012-04-1712312412112135,100121
2012-04-1612412712112543,300125
2012-04-13120128120122133,900122
2012-04-121191211181199,500119
2012-04-1111712011612039,100120
2012-04-1011812311812135,400121
2012-04-0911712211711930,500119
2012-04-0611712211712117,300121
2012-04-0511811911511986,400119
2012-04-0412412511912075,900120
2012-04-0312612612312422,300124
2012-04-0212813012412459,900124
2012-03-3013413412612844,800128
2012-03-2912913512713242,600132
2012-03-2813213412713075,000130
2012-03-27131132121130180,100130
2012-03-26137149132133704,100133
2012-03-231351511311321,171,900132
2012-03-22123135122127333,000127
2012-03-2112312412112326,200123
2012-03-191211211201219,800121
2012-03-1612012112012112,800121
2012-03-1512112111912129,100121
2012-03-141221221211227,500122
2012-03-1312412412012138,000121
2012-03-1212512512312335,800123
2012-03-0912512512412432,000124
2012-03-0812212512112472,900124
2012-03-0712012111812038,200120
2012-03-0612312612012099,500120
2012-03-0511712311712294,500122
2012-03-0211411711211650,600116
2012-03-0111211411011369,400113
2012-02-2911911911311479,500114
2012-02-2812112111711964,200119
2012-02-2712212312012157,200121
2012-02-24115122115122135,800122
2012-02-23126127120121221,900121
2012-02-22131136127127453,100127
2012-02-21118132117127476,100127
2012-02-20113118113118314,000118
2012-02-17110116110112264,100112
2012-02-16111118108108493,200108
2012-02-15109110106108170,600108
2012-02-14105110104109148,800109
2012-02-1310610610310583,700105
2012-02-10104107103107129,300107
2012-02-0910310410210356,900103
2012-02-0810410410110349,700103
2012-02-0710110410110457,400104
2012-02-0610210210110139,100101
2012-02-0310210210110217,300102
2012-02-021011019910121,900101
2012-02-0110210299100108,100100
2012-01-3110010210010251,200102
2012-01-301001039910160,700101
2012-01-2710010199101135,500101
2012-01-26103104100102308,700102
2012-01-251011261001081,718,600108
2012-01-249899969821,70098
2012-01-239898969850,90098
2012-01-2099100989836,00098
2012-01-199697959611,70096
2012-01-189496949613,70096
2012-01-179395939433,80094
2012-01-169595939420,70094
2012-01-139495949516,90095
2012-01-129696949530,00095
2012-01-1197100949574,80095
2012-01-109698959815,60098
2012-01-069698959618,00096
2012-01-059797969617,00096
2012-01-049697959628,00096

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