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 |
---|---|---|---|---|---|---|
2012-12-28 | 259 | 259 | 253 | 256 | 56,900 | 256 |
2012-12-27 | 249 | 265 | 249 | 257 | 106,300 | 257 |
2012-12-26 | 250 | 251 | 244 | 249 | 72,800 | 249 |
2012-12-25 | 247 | 253 | 247 | 250 | 66,900 | 250 |
2012-12-21 | 257 | 257 | 244 | 246 | 107,100 | 246 |
2012-12-20 | 249 | 256 | 249 | 255 | 46,000 | 255 |
2012-12-19 | 258 | 262 | 250 | 252 | 166,100 | 252 |
2012-12-18 | 268 | 269 | 260 | 261 | 79,800 | 261 |
2012-12-17 | 270 | 276 | 264 | 265 | 151,000 | 265 |
2012-12-14 | 277 | 280 | 268 | 274 | 92,300 | 274 |
2012-12-13 | 270 | 280 | 267 | 276 | 135,200 | 276 |
2012-12-12 | 263 | 275 | 263 | 267 | 83,100 | 267 |
2012-12-11 | 276 | 283 | 259 | 270 | 191,300 | 270 |
2012-12-10 | 300 | 300 | 271 | 276 | 475,700 | 276 |
2012-12-07 | 290 | 306 | 277 | 297 | 646,000 | 297 |
2012-12-06 | 245 | 310 | 243 | 285 | 1,165,100 | 285 |
2012-12-05 | 247 | 247 | 242 | 244 | 78,700 | 244 |
2012-12-04 | 240 | 254 | 240 | 242 | 125,600 | 242 |
2012-12-03 | 239 | 246 | 239 | 241 | 83,600 | 241 |
2012-11-30 | 248 | 250 | 240 | 242 | 155,200 | 242 |
2012-11-29 | 258 | 260 | 248 | 252 | 150,200 | 252 |
2012-11-28 | 271 | 271 | 251 | 255 | 185,500 | 255 |
2012-11-27 | 266 | 280 | 266 | 273 | 196,900 | 273 |
2012-11-26 | 273 | 278 | 266 | 269 | 240,800 | 269 |
2012-11-22 | 262 | 275 | 258 | 265 | 361,000 | 265 |
2012-11-21 | 261 | 262 | 252 | 252 | 109,900 | 252 |
2012-11-20 | 247 | 268 | 247 | 257 | 292,500 | 257 |
2012-11-19 | 240 | 256 | 237 | 249 | 225,700 | 249 |
2012-11-16 | 236 | 251 | 236 | 244 | 141,300 | 244 |
2012-11-15 | 241 | 244 | 228 | 244 | 172,700 | 244 |
2012-11-14 | 250 | 254 | 234 | 241 | 175,700 | 241 |
2012-11-13 | 248 | 263 | 234 | 246 | 558,600 | 246 |
2012-11-12 | 284 | 315 | 284 | 296 | 593,300 | 296 |
2012-11-09 | 270 | 283 | 262 | 274 | 242,600 | 274 |
2012-11-08 | 283 | 295 | 278 | 280 | 273,700 | 280 |
2012-11-07 | 296 | 318 | 280 | 289 | 898,400 | 289 |
2012-11-06 | 289 | 292 | 273 | 281 | 347,500 | 281 |
2012-11-05 | 294 | 303 | 285 | 297 | 236,500 | 297 |
2012-11-02 | 321 | 321 | 289 | 291 | 541,300 | 291 |
2012-11-01 | 288 | 321 | 288 | 321 | 816,800 | 321 |
2012-10-31 | 295 | 299 | 278 | 287 | 443,300 | 287 |
2012-10-30 | 304 | 319 | 301 | 309 | 517,000 | 309 |
2012-10-29 | 289 | 328 | 289 | 320 | 1,877,600 | 320 |
2012-10-26 | 280 | 298 | 270 | 282 | 806,600 | 282 |
2012-10-25 | 243 | 313 | 242 | 290 | 3,033,100 | 290 |
2012-10-24 | 256 | 260 | 238 | 242 | 714,200 | 242 |
2012-10-23 | 205 | 277 | 205 | 248 | 2,654,200 | 248 |
2012-10-22 | 214 | 214 | 205 | 205 | 109,700 | 205 |
2012-10-19 | 207 | 220 | 202 | 206 | 223,100 | 206 |
2012-10-18 | 204 | 232 | 201 | 214 | 1,198,100 | 214 |
2012-10-17 | 174 | 218 | 174 | 218 | 1,654,500 | 218 |
2012-10-16 | 165 | 169 | 163 | 168 | 35,900 | 168 |
2012-10-15 | 169 | 169 | 160 | 163 | 67,600 | 163 |
2012-10-12 | 172 | 178 | 166 | 168 | 81,900 | 168 |
2012-10-11 | 183 | 183 | 170 | 170 | 61,000 | 170 |
2012-10-10 | 188 | 188 | 182 | 183 | 50,600 | 183 |
2012-10-09 | 191 | 196 | 189 | 189 | 35,500 | 189 |
2012-10-05 | 185 | 190 | 184 | 189 | 63,600 | 189 |
2012-10-04 | 186 | 187 | 183 | 185 | 65,700 | 185 |
2012-10-03 | 191 | 191 | 183 | 183 | 107,800 | 183 |
2012-10-02 | 187 | 194 | 183 | 191 | 78,100 | 191 |
2012-10-01 | 195 | 195 | 185 | 188 | 86,500 | 188 |
2012-09-28 | 203 | 203 | 188 | 193 | 135,100 | 193 |
2012-09-27 | 196 | 204 | 194 | 200 | 138,500 | 200 |
2012-09-26 | 195 | 204 | 194 | 196 | 154,700 | 196 |
2012-09-25 | 204 | 212 | 194 | 198 | 578,900 | 198 |
2012-09-24 | 188 | 205 | 185 | 199 | 485,100 | 199 |
2012-09-21 | 187 | 199 | 183 | 187 | 399,400 | 187 |
2012-09-20 | 188 | 206 | 182 | 182 | 382,100 | 182 |
2012-09-19 | 188 | 201 | 185 | 195 | 658,900 | 195 |
2012-09-18 | 209 | 238 | 186 | 188 | 2,405,700 | 188 |
2012-09-14 | 206 | 225 | 200 | 212 | 2,471,200 | 212 |
2012-09-13 | 184 | 222 | 181 | 212 | 3,090,800 | 212 |
2012-09-12 | 167 | 179 | 165 | 177 | 216,300 | 177 |
2012-09-11 | 166 | 173 | 166 | 167 | 135,100 | 167 |
2012-09-10 | 156 | 173 | 154 | 166 | 265,800 | 166 |
2012-09-07 | 156 | 158 | 152 | 156 | 26,700 | 156 |
2012-09-06 | 152 | 164 | 150 | 154 | 101,900 | 154 |
2012-09-05 | 160 | 163 | 152 | 154 | 87,500 | 154 |
2012-09-04 | 166 | 173 | 160 | 162 | 110,000 | 162 |
2012-09-03 | 161 | 182 | 161 | 167 | 712,100 | 167 |
2012-08-31 | 165 | 170 | 157 | 160 | 178,200 | 160 |
2012-08-30 | 172 | 173 | 165 | 170 | 107,200 | 170 |
2012-08-29 | 169 | 176 | 164 | 169 | 294,300 | 169 |
2012-08-28 | 168 | 190 | 168 | 174 | 655,100 | 174 |
2012-08-27 | 177 | 177 | 164 | 168 | 229,800 | 168 |
2012-08-24 | 176 | 190 | 174 | 177 | 459,600 | 177 |
2012-08-23 | 201 | 202 | 178 | 182 | 384,200 | 182 |
2012-08-22 | 210 | 213 | 197 | 205 | 393,400 | 205 |
2012-08-21 | 209 | 215 | 197 | 209 | 738,700 | 209 |
2012-08-20 | 208 | 235 | 187 | 201 | 3,111,300 | 201 |
2012-08-17 | 175 | 206 | 163 | 200 | 2,469,400 | 200 |
2012-08-16 | 165 | 167 | 152 | 160 | 418,600 | 160 |
2012-08-15 | 154 | 179 | 152 | 163 | 1,844,400 | 163 |
2012-08-14 | 160 | 203 | 147 | 153 | 4,335,300 | 153 |
2012-08-13 | 151 | 153 | 151 | 153 | 451,600 | 153 |
2012-08-10 | 104 | 104 | 103 | 103 | 3,700 | 103 |
2012-08-09 | 103 | 105 | 103 | 104 | 5,600 | 104 |
2012-08-08 | 104 | 106 | 102 | 106 | 5,000 | 106 |
2012-08-07 | 105 | 107 | 102 | 104 | 7,700 | 104 |
2012-08-06 | 103 | 108 | 103 | 105 | 4,800 | 105 |
2012-08-03 | 107 | 107 | 101 | 105 | 13,500 | 105 |
2012-08-02 | 105 | 107 | 104 | 104 | 3,400 | 104 |
2012-08-01 | 105 | 108 | 105 | 105 | 7,000 | 105 |
2012-07-31 | 103 | 107 | 101 | 107 | 15,900 | 107 |
2012-07-30 | 105 | 107 | 101 | 105 | 36,400 | 105 |
2012-07-27 | 105 | 109 | 105 | 109 | 3,000 | 109 |
2012-07-26 | 104 | 106 | 103 | 105 | 7,700 | 105 |
2012-07-25 | 100 | 107 | 100 | 102 | 8,100 | 102 |
2012-07-24 | 101 | 104 | 101 | 102 | 20,500 | 102 |
2012-07-23 | 110 | 110 | 106 | 106 | 13,600 | 106 |
2012-07-20 | 111 | 112 | 110 | 111 | 8,300 | 111 |
2012-07-19 | 111 | 113 | 110 | 112 | 7,900 | 112 |
2012-07-18 | 114 | 114 | 110 | 113 | 28,300 | 113 |
2012-07-17 | 114 | 116 | 114 | 114 | 5,800 | 114 |
2012-07-13 | 117 | 118 | 114 | 114 | 4,600 | 114 |
2012-07-12 | 116 | 117 | 114 | 114 | 19,400 | 114 |
2012-07-11 | 118 | 118 | 117 | 117 | 5,800 | 117 |
2012-07-10 | 119 | 120 | 117 | 118 | 8,200 | 118 |
2012-07-09 | 116 | 119 | 116 | 118 | 7,500 | 118 |
2012-07-06 | 118 | 119 | 117 | 119 | 6,400 | 119 |
2012-07-05 | 118 | 119 | 118 | 118 | 12,100 | 118 |
2012-07-04 | 118 | 119 | 117 | 118 | 9,100 | 118 |
2012-07-03 | 117 | 118 | 117 | 117 | 14,000 | 117 |
2012-07-02 | 114 | 118 | 114 | 118 | 33,100 | 118 |
2012-06-29 | 116 | 116 | 114 | 115 | 4,800 | 115 |
2012-06-28 | 118 | 120 | 112 | 115 | 33,400 | 115 |
2012-06-27 | 118 | 118 | 117 | 118 | 8,900 | 118 |
2012-06-26 | 119 | 119 | 117 | 117 | 22,600 | 117 |
2012-06-25 | 121 | 122 | 118 | 119 | 20,000 | 119 |
2012-06-22 | 121 | 121 | 118 | 121 | 21,000 | 121 |
2012-06-21 | 124 | 124 | 118 | 121 | 77,600 | 121 |
2012-06-20 | 126 | 129 | 117 | 124 | 247,400 | 124 |
2012-06-19 | 111 | 127 | 111 | 124 | 261,500 | 124 |
2012-06-18 | 114 | 116 | 111 | 113 | 22,900 | 113 |
2012-06-15 | 112 | 114 | 112 | 114 | 7,200 | 114 |
2012-06-14 | 112 | 112 | 111 | 111 | 3,700 | 111 |
2012-06-13 | 115 | 115 | 110 | 113 | 24,900 | 113 |
2012-06-12 | 112 | 117 | 111 | 116 | 34,600 | 116 |
2012-06-11 | 110 | 114 | 110 | 112 | 27,200 | 112 |
2012-06-08 | 110 | 112 | 108 | 108 | 32,700 | 108 |
2012-06-07 | 109 | 111 | 109 | 110 | 19,800 | 110 |
2012-06-06 | 109 | 110 | 109 | 110 | 3,800 | 110 |
2012-06-05 | 108 | 109 | 108 | 109 | 4,100 | 109 |
2012-06-04 | 108 | 108 | 107 | 107 | 61,800 | 107 |
2012-06-01 | 109 | 109 | 108 | 108 | 11,600 | 108 |
2012-05-31 | 108 | 110 | 108 | 109 | 3,800 | 109 |
2012-05-30 | 109 | 109 | 108 | 109 | 13,300 | 109 |
2012-05-29 | 109 | 109 | 108 | 109 | 9,400 | 109 |
2012-05-28 | 113 | 113 | 109 | 109 | 12,500 | 109 |
2012-05-25 | 110 | 111 | 109 | 111 | 21,100 | 111 |
2012-05-24 | 111 | 111 | 110 | 111 | 1,500 | 111 |
2012-05-23 | 113 | 118 | 109 | 110 | 26,100 | 110 |
2012-05-22 | 111 | 111 | 109 | 110 | 8,200 | 110 |
2012-05-21 | 109 | 111 | 109 | 110 | 4,700 | 110 |
2012-05-18 | 109 | 114 | 109 | 110 | 6,400 | 110 |
2012-05-17 | 110 | 112 | 108 | 112 | 15,600 | 112 |
2012-05-16 | 110 | 111 | 108 | 108 | 12,000 | 108 |
2012-05-15 | 113 | 113 | 108 | 111 | 97,200 | 111 |
2012-05-14 | 115 | 117 | 113 | 115 | 48,600 | 115 |
2012-05-11 | 117 | 118 | 115 | 115 | 26,600 | 115 |
2012-05-10 | 115 | 118 | 115 | 117 | 11,700 | 117 |
2012-05-09 | 117 | 118 | 115 | 116 | 17,000 | 116 |
2012-05-08 | 116 | 120 | 115 | 120 | 18,700 | 120 |
2012-05-07 | 119 | 120 | 115 | 116 | 21,700 | 116 |
2012-05-02 | 122 | 122 | 119 | 120 | 43,500 | 120 |
2012-05-01 | 125 | 125 | 121 | 121 | 26,000 | 121 |
2012-04-27 | 126 | 127 | 124 | 125 | 27,000 | 125 |
2012-04-26 | 129 | 130 | 127 | 127 | 43,300 | 127 |
2012-04-25 | 122 | 130 | 122 | 126 | 101,800 | 126 |
2012-04-24 | 120 | 126 | 120 | 122 | 34,000 | 122 |
2012-04-23 | 123 | 124 | 119 | 122 | 38,500 | 122 |
2012-04-20 | 123 | 123 | 121 | 123 | 19,000 | 123 |
2012-04-19 | 122 | 123 | 121 | 123 | 9,600 | 123 |
2012-04-18 | 121 | 123 | 120 | 121 | 26,400 | 121 |
2012-04-17 | 123 | 124 | 121 | 121 | 35,100 | 121 |
2012-04-16 | 124 | 127 | 121 | 125 | 43,300 | 125 |
2012-04-13 | 120 | 128 | 120 | 122 | 133,900 | 122 |
2012-04-12 | 119 | 121 | 118 | 119 | 9,500 | 119 |
2012-04-11 | 117 | 120 | 116 | 120 | 39,100 | 120 |
2012-04-10 | 118 | 123 | 118 | 121 | 35,400 | 121 |
2012-04-09 | 117 | 122 | 117 | 119 | 30,500 | 119 |
2012-04-06 | 117 | 122 | 117 | 121 | 17,300 | 121 |
2012-04-05 | 118 | 119 | 115 | 119 | 86,400 | 119 |
2012-04-04 | 124 | 125 | 119 | 120 | 75,900 | 120 |
2012-04-03 | 126 | 126 | 123 | 124 | 22,300 | 124 |
2012-04-02 | 128 | 130 | 124 | 124 | 59,900 | 124 |
2012-03-30 | 134 | 134 | 126 | 128 | 44,800 | 128 |
2012-03-29 | 129 | 135 | 127 | 132 | 42,600 | 132 |
2012-03-28 | 132 | 134 | 127 | 130 | 75,000 | 130 |
2012-03-27 | 131 | 132 | 121 | 130 | 180,100 | 130 |
2012-03-26 | 137 | 149 | 132 | 133 | 704,100 | 133 |
2012-03-23 | 135 | 151 | 131 | 132 | 1,171,900 | 132 |
2012-03-22 | 123 | 135 | 122 | 127 | 333,000 | 127 |
2012-03-21 | 123 | 124 | 121 | 123 | 26,200 | 123 |
2012-03-19 | 121 | 121 | 120 | 121 | 9,800 | 121 |
2012-03-16 | 120 | 121 | 120 | 121 | 12,800 | 121 |
2012-03-15 | 121 | 121 | 119 | 121 | 29,100 | 121 |
2012-03-14 | 122 | 122 | 121 | 122 | 7,500 | 122 |
2012-03-13 | 124 | 124 | 120 | 121 | 38,000 | 121 |
2012-03-12 | 125 | 125 | 123 | 123 | 35,800 | 123 |
2012-03-09 | 125 | 125 | 124 | 124 | 32,000 | 124 |
2012-03-08 | 122 | 125 | 121 | 124 | 72,900 | 124 |
2012-03-07 | 120 | 121 | 118 | 120 | 38,200 | 120 |
2012-03-06 | 123 | 126 | 120 | 120 | 99,500 | 120 |
2012-03-05 | 117 | 123 | 117 | 122 | 94,500 | 122 |
2012-03-02 | 114 | 117 | 112 | 116 | 50,600 | 116 |
2012-03-01 | 112 | 114 | 110 | 113 | 69,400 | 113 |
2012-02-29 | 119 | 119 | 113 | 114 | 79,500 | 114 |
2012-02-28 | 121 | 121 | 117 | 119 | 64,200 | 119 |
2012-02-27 | 122 | 123 | 120 | 121 | 57,200 | 121 |
2012-02-24 | 115 | 122 | 115 | 122 | 135,800 | 122 |
2012-02-23 | 126 | 127 | 120 | 121 | 221,900 | 121 |
2012-02-22 | 131 | 136 | 127 | 127 | 453,100 | 127 |
2012-02-21 | 118 | 132 | 117 | 127 | 476,100 | 127 |
2012-02-20 | 113 | 118 | 113 | 118 | 314,000 | 118 |
2012-02-17 | 110 | 116 | 110 | 112 | 264,100 | 112 |
2012-02-16 | 111 | 118 | 108 | 108 | 493,200 | 108 |
2012-02-15 | 109 | 110 | 106 | 108 | 170,600 | 108 |
2012-02-14 | 105 | 110 | 104 | 109 | 148,800 | 109 |
2012-02-13 | 106 | 106 | 103 | 105 | 83,700 | 105 |
2012-02-10 | 104 | 107 | 103 | 107 | 129,300 | 107 |
2012-02-09 | 103 | 104 | 102 | 103 | 56,900 | 103 |
2012-02-08 | 104 | 104 | 101 | 103 | 49,700 | 103 |
2012-02-07 | 101 | 104 | 101 | 104 | 57,400 | 104 |
2012-02-06 | 102 | 102 | 101 | 101 | 39,100 | 101 |
2012-02-03 | 102 | 102 | 101 | 102 | 17,300 | 102 |
2012-02-02 | 101 | 101 | 99 | 101 | 21,900 | 101 |
2012-02-01 | 102 | 102 | 99 | 100 | 108,100 | 100 |
2012-01-31 | 100 | 102 | 100 | 102 | 51,200 | 102 |
2012-01-30 | 100 | 103 | 99 | 101 | 60,700 | 101 |
2012-01-27 | 100 | 101 | 99 | 101 | 135,500 | 101 |
2012-01-26 | 103 | 104 | 100 | 102 | 308,700 | 102 |
2012-01-25 | 101 | 126 | 100 | 108 | 1,718,600 | 108 |
2012-01-24 | 98 | 99 | 96 | 98 | 21,700 | 98 |
2012-01-23 | 98 | 98 | 96 | 98 | 50,900 | 98 |
2012-01-20 | 99 | 100 | 98 | 98 | 36,000 | 98 |
2012-01-19 | 96 | 97 | 95 | 96 | 11,700 | 96 |
2012-01-18 | 94 | 96 | 94 | 96 | 13,700 | 96 |
2012-01-17 | 93 | 95 | 93 | 94 | 33,800 | 94 |
2012-01-16 | 95 | 95 | 93 | 94 | 20,700 | 94 |
2012-01-13 | 94 | 95 | 94 | 95 | 16,900 | 95 |
2012-01-12 | 96 | 96 | 94 | 95 | 30,000 | 95 |
2012-01-11 | 97 | 100 | 94 | 95 | 74,800 | 95 |
2012-01-10 | 96 | 98 | 95 | 98 | 15,600 | 98 |
2012-01-06 | 96 | 98 | 95 | 96 | 18,000 | 96 |
2012-01-05 | 97 | 97 | 96 | 96 | 17,000 | 96 |
2012-01-04 | 96 | 97 | 95 | 96 | 28,000 | 96 |
分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株