5381 Mipox(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 286 | 289 | 282 | 286 | 48,600 | 286 |
2014-12-29 | 293 | 293 | 280 | 284 | 84,700 | 284 |
2014-12-26 | 286 | 294 | 285 | 290 | 82,600 | 290 |
2014-12-25 | 280 | 285 | 278 | 281 | 88,500 | 281 |
2014-12-24 | 284 | 286 | 276 | 277 | 104,700 | 277 |
2014-12-22 | 277 | 283 | 270 | 283 | 82,300 | 283 |
2014-12-19 | 273 | 276 | 271 | 275 | 48,000 | 275 |
2014-12-18 | 269 | 278 | 267 | 272 | 66,000 | 272 |
2014-12-17 | 266 | 273 | 263 | 263 | 63,600 | 263 |
2014-12-16 | 272 | 275 | 266 | 266 | 62,800 | 266 |
2014-12-15 | 282 | 283 | 272 | 273 | 121,600 | 273 |
2014-12-12 | 295 | 296 | 281 | 286 | 101,000 | 286 |
2014-12-11 | 289 | 298 | 285 | 295 | 69,500 | 295 |
2014-12-10 | 291 | 291 | 286 | 290 | 44,200 | 290 |
2014-12-09 | 298 | 298 | 291 | 291 | 36,100 | 291 |
2014-12-08 | 303 | 308 | 299 | 302 | 76,000 | 302 |
2014-12-05 | 290 | 308 | 285 | 308 | 130,200 | 308 |
2014-12-04 | 293 | 295 | 286 | 288 | 81,700 | 288 |
2014-12-03 | 302 | 305 | 293 | 293 | 93,200 | 293 |
2014-12-02 | 316 | 316 | 299 | 301 | 142,000 | 301 |
2014-12-01 | 316 | 325 | 308 | 314 | 329,600 | 314 |
2014-11-28 | 299 | 308 | 290 | 308 | 136,600 | 308 |
2014-11-27 | 310 | 310 | 285 | 293 | 217,600 | 293 |
2014-11-26 | 286 | 305 | 286 | 305 | 349,900 | 305 |
2014-11-25 | 269 | 294 | 269 | 290 | 292,400 | 290 |
2014-11-21 | 268 | 271 | 263 | 270 | 41,800 | 270 |
2014-11-20 | 277 | 277 | 268 | 270 | 57,700 | 270 |
2014-11-19 | 275 | 279 | 271 | 277 | 52,100 | 277 |
2014-11-18 | 266 | 274 | 262 | 272 | 44,100 | 272 |
2014-11-17 | 269 | 274 | 265 | 266 | 43,600 | 266 |
2014-11-14 | 272 | 273 | 267 | 268 | 42,300 | 268 |
2014-11-13 | 273 | 275 | 266 | 273 | 49,800 | 273 |
2014-11-12 | 276 | 277 | 272 | 274 | 51,000 | 274 |
2014-11-11 | 283 | 284 | 272 | 276 | 108,900 | 276 |
2014-11-10 | 282 | 284 | 278 | 283 | 77,000 | 283 |
2014-11-07 | 284 | 284 | 276 | 279 | 37,600 | 279 |
2014-11-06 | 289 | 293 | 281 | 284 | 134,100 | 284 |
2014-11-05 | 275 | 288 | 274 | 285 | 155,100 | 285 |
2014-11-04 | 271 | 279 | 270 | 274 | 89,900 | 274 |
2014-10-31 | 267 | 271 | 266 | 268 | 52,800 | 268 |
2014-10-30 | 271 | 274 | 266 | 270 | 78,200 | 270 |
2014-10-29 | 279 | 279 | 270 | 275 | 103,900 | 275 |
2014-10-28 | 263 | 277 | 255 | 277 | 251,100 | 277 |
2014-10-27 | 285 | 295 | 265 | 267 | 1,285,600 | 267 |
2014-10-24 | 257 | 257 | 242 | 246 | 103,900 | 246 |
2014-10-23 | 240 | 253 | 238 | 250 | 73,100 | 250 |
2014-10-22 | 238 | 244 | 234 | 242 | 83,100 | 242 |
2014-10-21 | 239 | 239 | 233 | 237 | 51,700 | 237 |
2014-10-20 | 235 | 243 | 235 | 240 | 72,200 | 240 |
2014-10-17 | 235 | 236 | 228 | 229 | 75,700 | 229 |
2014-10-16 | 235 | 239 | 232 | 234 | 48,900 | 234 |
2014-10-15 | 245 | 252 | 238 | 243 | 91,600 | 243 |
2014-10-14 | 232 | 240 | 232 | 240 | 76,400 | 240 |
2014-10-10 | 247 | 247 | 239 | 242 | 199,200 | 242 |
2014-10-09 | 262 | 291 | 251 | 255 | 343,700 | 255 |
2014-10-08 | 256 | 259 | 253 | 255 | 51,600 | 255 |
2014-10-07 | 266 | 269 | 260 | 261 | 106,400 | 261 |
2014-10-06 | 273 | 273 | 265 | 266 | 79,400 | 266 |
2014-10-03 | 264 | 277 | 264 | 266 | 103,900 | 266 |
2014-10-02 | 274 | 274 | 262 | 264 | 205,500 | 264 |
2014-10-01 | 291 | 293 | 280 | 282 | 207,200 | 282 |
2014-09-30 | 302 | 303 | 288 | 294 | 201,000 | 294 |
2014-09-29 | 301 | 311 | 293 | 297 | 457,900 | 297 |
2014-09-26 | 286 | 316 | 285 | 293 | 309,700 | 293 |
2014-09-25 | 295 | 304 | 285 | 286 | 424,800 | 286 |
2014-09-24 | 285 | 329 | 284 | 297 | 1,569,000 | 297 |
2014-09-22 | 283 | 299 | 274 | 287 | 558,800 | 287 |
2014-09-19 | 306 | 326 | 279 | 290 | 1,303,900 | 290 |
2014-09-18 | 363 | 385 | 291 | 294 | 4,592,200 | 294 |
2014-09-17 | 256 | 331 | 255 | 331 | 3,018,900 | 331 |
2014-09-16 | 252 | 256 | 249 | 251 | 172,600 | 251 |
2014-09-12 | 263 | 269 | 250 | 253 | 342,100 | 253 |
2014-09-11 | 265 | 272 | 261 | 263 | 294,600 | 263 |
2014-09-10 | 290 | 298 | 264 | 268 | 1,109,500 | 268 |
2014-09-09 | 315 | 363 | 286 | 308 | 2,833,100 | 308 |
2014-09-08 | 285 | 355 | 281 | 355 | 3,734,300 | 355 |
2014-09-05 | 273 | 283 | 261 | 275 | 260,200 | 275 |
2014-09-04 | 259 | 284 | 245 | 281 | 483,200 | 281 |
2014-09-03 | 255 | 272 | 246 | 254 | 355,600 | 254 |
2014-09-02 | 237 | 262 | 237 | 254 | 415,700 | 254 |
2014-09-01 | 230 | 237 | 229 | 235 | 50,400 | 235 |
2014-08-29 | 231 | 234 | 223 | 230 | 50,100 | 230 |
2014-08-28 | 230 | 237 | 227 | 229 | 96,100 | 229 |
2014-08-27 | 222 | 231 | 222 | 226 | 88,600 | 226 |
2014-08-26 | 224 | 224 | 221 | 222 | 29,900 | 222 |
2014-08-25 | 223 | 225 | 221 | 224 | 8,400 | 224 |
2014-08-22 | 221 | 225 | 221 | 222 | 7,000 | 222 |
2014-08-21 | 221 | 221 | 220 | 221 | 9,700 | 221 |
2014-08-20 | 219 | 225 | 219 | 221 | 13,400 | 221 |
2014-08-19 | 221 | 222 | 217 | 220 | 46,300 | 220 |
2014-08-18 | 223 | 228 | 220 | 223 | 10,100 | 223 |
2014-08-15 | 226 | 227 | 221 | 226 | 13,600 | 226 |
2014-08-14 | 229 | 229 | 220 | 225 | 17,900 | 225 |
2014-08-13 | 225 | 225 | 222 | 224 | 6,200 | 224 |
2014-08-12 | 226 | 231 | 222 | 224 | 9,200 | 224 |
2014-08-11 | 218 | 223 | 216 | 223 | 35,400 | 223 |
2014-08-08 | 230 | 232 | 218 | 219 | 36,100 | 219 |
2014-08-07 | 232 | 234 | 226 | 231 | 21,600 | 231 |
2014-08-06 | 234 | 237 | 231 | 232 | 18,000 | 232 |
2014-08-05 | 242 | 244 | 234 | 237 | 37,400 | 237 |
2014-08-04 | 235 | 243 | 235 | 241 | 65,700 | 241 |
2014-08-01 | 231 | 235 | 230 | 232 | 27,400 | 232 |
2014-07-31 | 239 | 243 | 238 | 238 | 24,300 | 238 |
2014-07-30 | 250 | 250 | 240 | 243 | 52,800 | 243 |
2014-07-29 | 256 | 258 | 245 | 246 | 60,600 | 246 |
2014-07-28 | 237 | 252 | 235 | 252 | 96,300 | 252 |
2014-07-25 | 237 | 244 | 233 | 236 | 95,400 | 236 |
2014-07-24 | 231 | 243 | 230 | 239 | 89,100 | 239 |
2014-07-23 | 228 | 236 | 224 | 235 | 72,900 | 235 |
2014-07-22 | 216 | 232 | 216 | 224 | 63,400 | 224 |
2014-07-18 | 222 | 224 | 214 | 218 | 80,000 | 218 |
2014-07-17 | 226 | 228 | 224 | 224 | 29,000 | 224 |
2014-07-16 | 230 | 237 | 226 | 227 | 24,900 | 227 |
2014-07-15 | 237 | 237 | 226 | 231 | 35,200 | 231 |
2014-07-14 | 233 | 233 | 222 | 229 | 106,800 | 229 |
2014-07-11 | 236 | 239 | 232 | 237 | 22,700 | 237 |
2014-07-10 | 243 | 248 | 236 | 237 | 86,900 | 237 |
2014-07-09 | 247 | 255 | 245 | 251 | 81,000 | 251 |
2014-07-08 | 250 | 263 | 250 | 254 | 242,000 | 254 |
2014-07-07 | 241 | 248 | 241 | 248 | 94,900 | 248 |
2014-07-04 | 235 | 241 | 235 | 240 | 51,200 | 240 |
2014-07-03 | 243 | 249 | 234 | 237 | 109,600 | 237 |
2014-07-02 | 250 | 259 | 240 | 240 | 241,400 | 240 |
2014-07-01 | 234 | 256 | 229 | 252 | 336,100 | 252 |
2014-06-30 | 227 | 248 | 223 | 226 | 261,800 | 226 |
2014-06-27 | 203 | 278 | 202 | 230 | 1,142,300 | 230 |
2014-06-26 | 202 | 204 | 201 | 201 | 17,100 | 201 |
2014-06-25 | 203 | 204 | 200 | 202 | 18,900 | 202 |
2014-06-24 | 206 | 206 | 202 | 202 | 10,800 | 202 |
2014-06-23 | 203 | 210 | 199 | 205 | 78,600 | 205 |
2014-06-20 | 206 | 206 | 198 | 198 | 62,500 | 198 |
2014-06-19 | 211 | 212 | 203 | 205 | 33,400 | 205 |
2014-06-18 | 207 | 211 | 206 | 211 | 52,600 | 211 |
2014-06-17 | 205 | 208 | 204 | 205 | 30,900 | 205 |
2014-06-16 | 205 | 206 | 203 | 204 | 12,700 | 204 |
2014-06-13 | 204 | 205 | 201 | 204 | 24,900 | 204 |
2014-06-12 | 205 | 206 | 202 | 202 | 15,800 | 202 |
2014-06-11 | 206 | 206 | 203 | 205 | 18,300 | 205 |
2014-06-10 | 207 | 210 | 204 | 206 | 60,200 | 206 |
2014-06-09 | 198 | 205 | 198 | 203 | 34,900 | 203 |
2014-06-06 | 198 | 201 | 197 | 198 | 35,000 | 198 |
2014-06-05 | 202 | 202 | 195 | 196 | 39,800 | 196 |
2014-06-04 | 203 | 205 | 198 | 201 | 45,800 | 201 |
2014-06-03 | 208 | 208 | 201 | 205 | 42,600 | 205 |
2014-06-02 | 206 | 212 | 205 | 209 | 54,000 | 209 |
2014-05-30 | 211 | 212 | 203 | 206 | 77,600 | 206 |
2014-05-29 | 212 | 220 | 204 | 213 | 179,800 | 213 |
2014-05-28 | 191 | 229 | 190 | 225 | 547,900 | 225 |
2014-05-27 | 180 | 190 | 180 | 185 | 49,100 | 185 |
2014-05-26 | 181 | 181 | 178 | 179 | 10,000 | 179 |
2014-05-23 | 183 | 183 | 177 | 178 | 11,700 | 178 |
2014-05-22 | 168 | 183 | 168 | 179 | 39,500 | 179 |
2014-05-21 | 167 | 170 | 163 | 167 | 35,400 | 167 |
2014-05-20 | 173 | 180 | 169 | 171 | 29,100 | 171 |
2014-05-19 | 177 | 179 | 165 | 168 | 47,700 | 168 |
2014-05-16 | 185 | 185 | 173 | 181 | 102,400 | 181 |
2014-05-15 | 193 | 193 | 184 | 186 | 33,700 | 186 |
2014-05-14 | 199 | 199 | 189 | 192 | 42,100 | 192 |
2014-05-13 | 203 | 209 | 199 | 200 | 40,500 | 200 |
2014-05-12 | 217 | 217 | 211 | 211 | 21,900 | 211 |
2014-05-09 | 214 | 217 | 211 | 212 | 17,900 | 212 |
2014-05-08 | 210 | 215 | 210 | 212 | 23,000 | 212 |
2014-05-07 | 217 | 217 | 211 | 212 | 19,300 | 212 |
2014-05-02 | 214 | 217 | 213 | 217 | 26,200 | 217 |
2014-05-01 | 216 | 217 | 210 | 214 | 33,400 | 214 |
2014-04-30 | 219 | 220 | 217 | 217 | 11,800 | 217 |
2014-04-28 | 220 | 220 | 217 | 218 | 17,600 | 218 |
2014-04-25 | 216 | 223 | 214 | 222 | 28,700 | 222 |
2014-04-24 | 220 | 224 | 215 | 215 | 31,500 | 215 |
2014-04-23 | 215 | 224 | 212 | 223 | 30,200 | 223 |
2014-04-22 | 215 | 217 | 214 | 215 | 11,200 | 215 |
2014-04-21 | 212 | 215 | 211 | 214 | 10,500 | 214 |
2014-04-18 | 215 | 216 | 209 | 214 | 5,600 | 214 |
2014-04-17 | 215 | 215 | 214 | 215 | 3,900 | 215 |
2014-04-16 | 212 | 218 | 211 | 214 | 9,600 | 214 |
2014-04-15 | 209 | 214 | 209 | 214 | 7,200 | 214 |
2014-04-14 | 212 | 212 | 208 | 208 | 9,200 | 208 |
2014-04-11 | 212 | 219 | 210 | 211 | 15,400 | 211 |
2014-04-10 | 219 | 219 | 216 | 216 | 4,400 | 216 |
2014-04-09 | 219 | 220 | 217 | 218 | 3,300 | 218 |
2014-04-08 | 219 | 220 | 218 | 220 | 3,300 | 220 |
2014-04-07 | 225 | 225 | 222 | 222 | 7,700 | 222 |
2014-04-04 | 225 | 227 | 224 | 225 | 5,100 | 225 |
2014-04-03 | 226 | 234 | 223 | 227 | 14,600 | 227 |
2014-04-02 | 220 | 227 | 219 | 225 | 9,000 | 225 |
2014-04-01 | 218 | 222 | 217 | 218 | 7,600 | 218 |
2014-03-31 | 222 | 223 | 213 | 220 | 15,500 | 220 |
2014-03-28 | 218 | 225 | 212 | 221 | 10,900 | 221 |
2014-03-27 | 217 | 217 | 210 | 214 | 7,200 | 214 |
2014-03-26 | 216 | 219 | 215 | 216 | 27,100 | 216 |
2014-03-25 | 215 | 220 | 210 | 220 | 17,900 | 220 |
2014-03-24 | 214 | 217 | 211 | 215 | 27,700 | 215 |
2014-03-20 | 230 | 234 | 200 | 208 | 99,100 | 208 |
2014-03-19 | 241 | 241 | 234 | 236 | 19,900 | 236 |
2014-03-18 | 237 | 242 | 236 | 242 | 12,700 | 242 |
2014-03-17 | 236 | 237 | 227 | 236 | 14,300 | 236 |
2014-03-14 | 248 | 248 | 239 | 242 | 16,500 | 242 |
2014-03-13 | 256 | 256 | 248 | 249 | 3,000 | 249 |
2014-03-12 | 250 | 251 | 250 | 250 | 3,000 | 250 |
2014-03-11 | 245 | 254 | 245 | 253 | 9,700 | 253 |
2014-03-10 | 249 | 252 | 248 | 250 | 9,300 | 250 |
2014-03-07 | 250 | 250 | 244 | 244 | 24,200 | 244 |
2014-03-06 | 242 | 244 | 240 | 244 | 13,200 | 244 |
2014-03-05 | 244 | 244 | 239 | 242 | 21,100 | 242 |
2014-03-04 | 241 | 241 | 237 | 241 | 6,500 | 241 |
2014-03-03 | 254 | 254 | 238 | 241 | 25,000 | 241 |
2014-02-28 | 252 | 252 | 248 | 249 | 5,300 | 249 |
2014-02-27 | 255 | 255 | 249 | 249 | 9,300 | 249 |
2014-02-26 | 252 | 257 | 251 | 252 | 7,300 | 252 |
2014-02-25 | 250 | 259 | 250 | 252 | 32,600 | 252 |
2014-02-24 | 260 | 260 | 256 | 258 | 6,900 | 258 |
2014-02-21 | 250 | 258 | 250 | 257 | 2,900 | 257 |
2014-02-20 | 247 | 256 | 247 | 253 | 11,700 | 253 |
2014-02-19 | 257 | 260 | 255 | 259 | 7,300 | 259 |
2014-02-18 | 250 | 255 | 243 | 254 | 22,600 | 254 |
2014-02-17 | 245 | 250 | 240 | 244 | 10,600 | 244 |
2014-02-14 | 256 | 256 | 244 | 248 | 33,900 | 248 |
2014-02-13 | 256 | 260 | 253 | 256 | 36,700 | 256 |
2014-02-12 | 249 | 260 | 249 | 256 | 28,900 | 256 |
2014-02-10 | 246 | 252 | 245 | 248 | 33,100 | 248 |
2014-02-07 | 245 | 245 | 230 | 240 | 28,200 | 240 |
2014-02-06 | 222 | 230 | 221 | 229 | 58,900 | 229 |
2014-02-05 | 224 | 224 | 211 | 214 | 49,600 | 214 |
2014-02-04 | 239 | 239 | 183 | 215 | 210,900 | 215 |
2014-02-03 | 262 | 264 | 253 | 253 | 29,200 | 253 |
2014-01-31 | 268 | 272 | 264 | 267 | 32,700 | 267 |
2014-01-30 | 274 | 274 | 263 | 266 | 27,200 | 266 |
2014-01-29 | 275 | 277 | 271 | 274 | 12,400 | 274 |
2014-01-28 | 268 | 277 | 266 | 268 | 23,500 | 268 |
2014-01-27 | 274 | 275 | 268 | 270 | 49,400 | 270 |
2014-01-24 | 289 | 289 | 281 | 281 | 56,300 | 281 |
2014-01-23 | 298 | 299 | 292 | 292 | 22,100 | 292 |
2014-01-22 | 298 | 299 | 289 | 296 | 57,100 | 296 |
2014-01-21 | 302 | 302 | 291 | 295 | 106,200 | 295 |
2014-01-20 | 287 | 307 | 284 | 303 | 154,800 | 303 |
2014-01-17 | 281 | 289 | 281 | 287 | 31,500 | 287 |
2014-01-16 | 288 | 288 | 277 | 287 | 37,000 | 287 |
2014-01-15 | 279 | 286 | 277 | 282 | 43,000 | 282 |
2014-01-14 | 274 | 275 | 272 | 273 | 16,300 | 273 |
2014-01-10 | 278 | 289 | 277 | 281 | 41,000 | 281 |
2014-01-09 | 277 | 279 | 276 | 279 | 21,200 | 279 |
2014-01-08 | 278 | 287 | 276 | 278 | 40,200 | 278 |
2014-01-07 | 276 | 280 | 272 | 274 | 27,000 | 274 |
2014-01-06 | 275 | 285 | 264 | 281 | 93,800 | 281 |
分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株