5381 Mipox(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 416 | 423 | 416 | 421 | 33,000 | 421 |
| 2015-12-29 | 412 | 416 | 410 | 416 | 20,000 | 416 |
| 2015-12-28 | 396 | 416 | 396 | 414 | 62,600 | 414 |
| 2015-12-25 | 414 | 414 | 393 | 394 | 149,600 | 394 |
| 2015-12-24 | 413 | 418 | 402 | 403 | 51,900 | 403 |
| 2015-12-22 | 420 | 425 | 409 | 412 | 91,800 | 412 |
| 2015-12-21 | 426 | 429 | 423 | 424 | 99,600 | 424 |
| 2015-12-18 | 448 | 448 | 432 | 432 | 75,200 | 432 |
| 2015-12-17 | 443 | 449 | 443 | 449 | 45,300 | 449 |
| 2015-12-16 | 449 | 449 | 439 | 441 | 21,700 | 441 |
| 2015-12-15 | 451 | 453 | 435 | 437 | 74,300 | 437 |
| 2015-12-14 | 434 | 449 | 433 | 446 | 57,300 | 446 |
| 2015-12-11 | 434 | 455 | 432 | 450 | 75,200 | 450 |
| 2015-12-10 | 441 | 445 | 435 | 439 | 58,900 | 439 |
| 2015-12-09 | 446 | 451 | 443 | 447 | 51,100 | 447 |
| 2015-12-08 | 459 | 459 | 446 | 449 | 60,300 | 449 |
| 2015-12-07 | 455 | 460 | 454 | 458 | 109,100 | 458 |
| 2015-12-04 | 444 | 454 | 444 | 448 | 74,700 | 448 |
| 2015-12-03 | 460 | 460 | 443 | 455 | 128,600 | 455 |
| 2015-12-02 | 466 | 466 | 459 | 461 | 60,600 | 461 |
| 2015-12-01 | 461 | 466 | 456 | 460 | 72,800 | 460 |
| 2015-11-30 | 460 | 463 | 452 | 463 | 82,800 | 463 |
| 2015-11-27 | 450 | 458 | 450 | 454 | 71,200 | 454 |
| 2015-11-26 | 453 | 460 | 450 | 453 | 103,400 | 453 |
| 2015-11-25 | 468 | 468 | 456 | 461 | 146,900 | 461 |
| 2015-11-24 | 441 | 465 | 440 | 465 | 200,800 | 465 |
| 2015-11-20 | 445 | 449 | 432 | 441 | 195,700 | 441 |
| 2015-11-19 | 416 | 455 | 416 | 445 | 831,200 | 445 |
| 2015-11-18 | 399 | 420 | 399 | 413 | 154,200 | 413 |
| 2015-11-17 | 400 | 404 | 398 | 400 | 49,300 | 400 |
| 2015-11-16 | 395 | 405 | 394 | 398 | 64,000 | 398 |
| 2015-11-13 | 398 | 407 | 391 | 405 | 89,900 | 405 |
| 2015-11-12 | 411 | 413 | 405 | 406 | 40,000 | 406 |
| 2015-11-11 | 415 | 415 | 409 | 413 | 42,000 | 413 |
| 2015-11-10 | 413 | 415 | 409 | 415 | 37,900 | 415 |
| 2015-11-09 | 408 | 417 | 406 | 417 | 139,200 | 417 |
| 2015-11-06 | 398 | 405 | 395 | 403 | 73,300 | 403 |
| 2015-11-05 | 405 | 410 | 387 | 397 | 154,300 | 397 |
| 2015-11-04 | 425 | 444 | 404 | 404 | 1,239,400 | 404 |
| 2015-11-02 | 394 | 394 | 382 | 394 | 46,100 | 394 |
| 2015-10-30 | 400 | 404 | 392 | 392 | 88,500 | 392 |
| 2015-10-29 | 387 | 400 | 384 | 400 | 205,300 | 400 |
| 2015-10-28 | 376 | 380 | 374 | 379 | 49,100 | 379 |
| 2015-10-27 | 383 | 385 | 378 | 378 | 45,100 | 378 |
| 2015-10-26 | 387 | 387 | 380 | 386 | 50,400 | 386 |
| 2015-10-23 | 385 | 386 | 379 | 386 | 29,100 | 386 |
| 2015-10-22 | 380 | 382 | 378 | 382 | 22,200 | 382 |
| 2015-10-21 | 379 | 380 | 376 | 376 | 26,200 | 376 |
| 2015-10-20 | 368 | 378 | 368 | 377 | 62,200 | 377 |
| 2015-10-19 | 375 | 378 | 367 | 367 | 27,200 | 367 |
| 2015-10-16 | 378 | 385 | 372 | 372 | 76,400 | 372 |
| 2015-10-15 | 365 | 372 | 365 | 370 | 79,400 | 370 |
| 2015-10-14 | 362 | 364 | 359 | 359 | 22,200 | 359 |
| 2015-10-13 | 365 | 369 | 364 | 365 | 16,300 | 365 |
| 2015-10-09 | 362 | 368 | 362 | 367 | 28,300 | 367 |
| 2015-10-08 | 363 | 367 | 362 | 362 | 18,900 | 362 |
| 2015-10-07 | 356 | 365 | 353 | 364 | 47,600 | 364 |
| 2015-10-06 | 354 | 360 | 353 | 356 | 37,600 | 356 |
| 2015-10-05 | 350 | 359 | 350 | 354 | 24,000 | 354 |
| 2015-10-02 | 344 | 354 | 342 | 354 | 33,100 | 354 |
| 2015-10-01 | 340 | 345 | 338 | 341 | 17,500 | 341 |
| 2015-09-30 | 336 | 340 | 330 | 340 | 32,200 | 340 |
| 2015-09-29 | 339 | 344 | 335 | 335 | 21,400 | 335 |
| 2015-09-28 | 344 | 347 | 341 | 345 | 15,600 | 345 |
| 2015-09-25 | 344 | 348 | 340 | 348 | 12,100 | 348 |
| 2015-09-24 | 355 | 370 | 342 | 347 | 40,200 | 347 |
| 2015-09-18 | 364 | 364 | 358 | 360 | 7,800 | 360 |
| 2015-09-17 | 354 | 366 | 354 | 366 | 22,700 | 366 |
| 2015-09-16 | 361 | 365 | 353 | 356 | 25,100 | 356 |
| 2015-09-15 | 368 | 368 | 356 | 358 | 10,200 | 358 |
| 2015-09-14 | 366 | 368 | 360 | 364 | 21,800 | 364 |
| 2015-09-11 | 349 | 366 | 348 | 366 | 35,000 | 366 |
| 2015-09-10 | 341 | 357 | 340 | 355 | 38,000 | 355 |
| 2015-09-09 | 346 | 350 | 336 | 350 | 43,700 | 350 |
| 2015-09-08 | 335 | 345 | 330 | 330 | 28,000 | 330 |
| 2015-09-07 | 340 | 349 | 330 | 337 | 48,900 | 337 |
| 2015-09-04 | 361 | 361 | 342 | 347 | 46,300 | 347 |
| 2015-09-03 | 365 | 370 | 356 | 357 | 31,100 | 357 |
| 2015-09-02 | 350 | 364 | 345 | 357 | 72,800 | 357 |
| 2015-09-01 | 378 | 378 | 366 | 366 | 56,700 | 366 |
| 2015-08-31 | 389 | 390 | 373 | 382 | 56,800 | 382 |
| 2015-08-28 | 375 | 387 | 375 | 387 | 55,700 | 387 |
| 2015-08-27 | 365 | 376 | 362 | 367 | 77,100 | 367 |
| 2015-08-26 | 351 | 366 | 349 | 363 | 91,900 | 363 |
| 2015-08-25 | 360 | 375 | 332 | 345 | 328,800 | 345 |
| 2015-08-24 | 385 | 388 | 366 | 366 | 265,500 | 366 |
| 2015-08-21 | 393 | 399 | 390 | 396 | 116,900 | 396 |
| 2015-08-20 | 421 | 425 | 409 | 409 | 107,100 | 409 |
| 2015-08-19 | 435 | 435 | 421 | 423 | 61,900 | 423 |
| 2015-08-18 | 420 | 434 | 420 | 434 | 83,700 | 434 |
| 2015-08-17 | 418 | 424 | 417 | 420 | 47,100 | 420 |
| 2015-08-14 | 420 | 421 | 416 | 419 | 46,300 | 419 |
| 2015-08-13 | 421 | 423 | 415 | 421 | 69,000 | 421 |
| 2015-08-12 | 429 | 430 | 421 | 427 | 69,300 | 427 |
| 2015-08-11 | 437 | 437 | 422 | 425 | 132,200 | 425 |
| 2015-08-10 | 441 | 459 | 432 | 438 | 298,500 | 438 |
| 2015-08-07 | 449 | 449 | 427 | 428 | 369,000 | 428 |
| 2015-08-06 | 464 | 481 | 447 | 450 | 3,516,200 | 450 |
| 2015-08-05 | 409 | 411 | 405 | 405 | 23,900 | 405 |
| 2015-08-04 | 420 | 420 | 407 | 409 | 42,300 | 409 |
| 2015-08-03 | 410 | 413 | 406 | 409 | 15,900 | 409 |
| 2015-07-31 | 413 | 413 | 409 | 410 | 14,200 | 410 |
| 2015-07-30 | 415 | 415 | 412 | 414 | 11,200 | 414 |
| 2015-07-29 | 421 | 421 | 412 | 414 | 31,200 | 414 |
| 2015-07-28 | 401 | 420 | 397 | 415 | 63,700 | 415 |
| 2015-07-27 | 413 | 413 | 407 | 409 | 17,100 | 409 |
| 2015-07-24 | 417 | 418 | 407 | 413 | 33,600 | 413 |
| 2015-07-23 | 416 | 419 | 411 | 415 | 14,200 | 415 |
| 2015-07-22 | 414 | 419 | 411 | 414 | 22,600 | 414 |
| 2015-07-21 | 415 | 420 | 414 | 415 | 24,700 | 415 |
| 2015-07-17 | 417 | 417 | 413 | 413 | 17,000 | 413 |
| 2015-07-16 | 414 | 415 | 409 | 414 | 30,900 | 414 |
| 2015-07-15 | 415 | 416 | 411 | 412 | 41,500 | 412 |
| 2015-07-14 | 412 | 414 | 404 | 411 | 54,200 | 411 |
| 2015-07-13 | 386 | 401 | 386 | 396 | 47,500 | 396 |
| 2015-07-10 | 389 | 395 | 384 | 384 | 67,300 | 384 |
| 2015-07-09 | 383 | 400 | 355 | 393 | 265,800 | 393 |
| 2015-07-08 | 430 | 431 | 404 | 407 | 120,200 | 407 |
| 2015-07-07 | 420 | 426 | 420 | 425 | 34,900 | 425 |
| 2015-07-06 | 422 | 426 | 417 | 418 | 45,900 | 418 |
| 2015-07-03 | 433 | 433 | 425 | 428 | 36,900 | 428 |
| 2015-07-02 | 431 | 440 | 430 | 433 | 87,000 | 433 |
| 2015-07-01 | 424 | 432 | 422 | 431 | 65,800 | 431 |
| 2015-06-30 | 414 | 427 | 414 | 424 | 53,200 | 424 |
| 2015-06-29 | 422 | 427 | 412 | 419 | 133,100 | 419 |
| 2015-06-26 | 434 | 437 | 431 | 432 | 48,300 | 432 |
| 2015-06-25 | 437 | 444 | 435 | 439 | 91,100 | 439 |
| 2015-06-24 | 433 | 439 | 433 | 435 | 46,600 | 435 |
| 2015-06-23 | 444 | 448 | 434 | 434 | 126,000 | 434 |
| 2015-06-22 | 430 | 454 | 427 | 443 | 331,100 | 443 |
| 2015-06-19 | 431 | 431 | 422 | 426 | 42,500 | 426 |
| 2015-06-18 | 418 | 434 | 418 | 426 | 150,400 | 426 |
| 2015-06-17 | 419 | 424 | 417 | 418 | 48,600 | 418 |
| 2015-06-16 | 419 | 422 | 414 | 416 | 31,600 | 416 |
| 2015-06-15 | 418 | 424 | 412 | 420 | 76,400 | 420 |
| 2015-06-12 | 425 | 432 | 421 | 421 | 102,200 | 421 |
| 2015-06-11 | 420 | 423 | 418 | 423 | 49,600 | 423 |
| 2015-06-10 | 415 | 423 | 415 | 416 | 55,300 | 416 |
| 2015-06-09 | 415 | 422 | 415 | 415 | 80,700 | 415 |
| 2015-06-08 | 422 | 423 | 415 | 415 | 112,700 | 415 |
| 2015-06-05 | 424 | 425 | 409 | 416 | 189,700 | 416 |
| 2015-06-04 | 427 | 436 | 423 | 425 | 137,900 | 425 |
| 2015-06-03 | 422 | 425 | 420 | 423 | 72,700 | 423 |
| 2015-06-02 | 430 | 433 | 422 | 425 | 121,600 | 425 |
| 2015-06-01 | 415 | 426 | 410 | 422 | 169,500 | 422 |
| 2015-05-29 | 415 | 416 | 409 | 409 | 148,900 | 409 |
| 2015-05-28 | 425 | 428 | 416 | 417 | 148,300 | 417 |
| 2015-05-27 | 423 | 427 | 418 | 418 | 138,600 | 418 |
| 2015-05-26 | 428 | 433 | 422 | 423 | 123,500 | 423 |
| 2015-05-25 | 426 | 433 | 425 | 428 | 135,400 | 428 |
| 2015-05-22 | 419 | 439 | 418 | 435 | 287,600 | 435 |
| 2015-05-21 | 429 | 432 | 419 | 419 | 183,000 | 419 |
| 2015-05-20 | 433 | 445 | 430 | 431 | 230,700 | 431 |
| 2015-05-19 | 439 | 441 | 425 | 433 | 297,700 | 433 |
| 2015-05-18 | 436 | 439 | 416 | 433 | 394,300 | 433 |
| 2015-05-15 | 440 | 440 | 420 | 426 | 477,200 | 426 |
| 2015-05-14 | 455 | 457 | 434 | 436 | 461,000 | 436 |
| 2015-05-13 | 460 | 473 | 441 | 455 | 1,536,000 | 455 |
| 2015-05-12 | 535 | 545 | 525 | 532 | 283,700 | 532 |
| 2015-05-11 | 529 | 563 | 515 | 545 | 641,000 | 545 |
| 2015-05-08 | 537 | 538 | 514 | 524 | 373,000 | 524 |
| 2015-05-07 | 543 | 558 | 526 | 531 | 494,600 | 531 |
| 2015-05-01 | 565 | 574 | 530 | 550 | 909,100 | 550 |
| 2015-04-30 | 607 | 609 | 571 | 580 | 823,600 | 580 |
| 2015-04-28 | 644 | 658 | 599 | 607 | 2,571,500 | 607 |
| 2015-04-27 | 591 | 639 | 580 | 628 | 3,172,400 | 628 |
| 2015-04-24 | 565 | 593 | 552 | 578 | 1,622,700 | 578 |
| 2015-04-23 | 578 | 637 | 557 | 575 | 5,695,400 | 575 |
| 2015-04-22 | 557 | 578 | 521 | 572 | 1,943,700 | 572 |
| 2015-04-21 | 573 | 610 | 540 | 566 | 4,835,600 | 566 |
| 2015-04-20 | 522 | 617 | 510 | 575 | 9,518,300 | 575 |
| 2015-04-17 | 483 | 560 | 478 | 532 | 9,153,200 | 532 |
| 2015-04-16 | 413 | 491 | 411 | 491 | 2,278,300 | 491 |
| 2015-04-15 | 412 | 416 | 406 | 411 | 97,900 | 411 |
| 2015-04-14 | 401 | 410 | 399 | 410 | 66,000 | 410 |
| 2015-04-13 | 406 | 406 | 397 | 402 | 61,100 | 402 |
| 2015-04-10 | 405 | 408 | 401 | 405 | 42,100 | 405 |
| 2015-04-09 | 418 | 418 | 401 | 405 | 87,900 | 405 |
| 2015-04-08 | 419 | 424 | 410 | 411 | 122,200 | 411 |
| 2015-04-07 | 424 | 427 | 414 | 423 | 119,700 | 423 |
| 2015-04-06 | 406 | 422 | 404 | 417 | 118,200 | 417 |
| 2015-04-03 | 395 | 406 | 395 | 406 | 38,200 | 406 |
| 2015-04-02 | 398 | 404 | 396 | 396 | 57,700 | 396 |
| 2015-04-01 | 398 | 406 | 390 | 400 | 93,500 | 400 |
| 2015-03-31 | 393 | 423 | 392 | 402 | 335,400 | 402 |
| 2015-03-30 | 383 | 393 | 383 | 390 | 60,300 | 390 |
| 2015-03-27 | 384 | 400 | 382 | 387 | 179,300 | 387 |
| 2015-03-26 | 398 | 400 | 388 | 393 | 208,100 | 393 |
| 2015-03-25 | 408 | 413 | 395 | 403 | 222,000 | 403 |
| 2015-03-24 | 417 | 420 | 411 | 411 | 154,100 | 411 |
| 2015-03-23 | 423 | 433 | 422 | 423 | 96,500 | 423 |
| 2015-03-20 | 420 | 425 | 411 | 418 | 122,500 | 418 |
| 2015-03-19 | 433 | 440 | 413 | 421 | 266,000 | 421 |
| 2015-03-18 | 440 | 444 | 425 | 438 | 222,400 | 438 |
| 2015-03-17 | 459 | 461 | 435 | 442 | 589,300 | 442 |
| 2015-03-16 | 410 | 445 | 410 | 445 | 623,000 | 445 |
| 2015-03-13 | 417 | 423 | 404 | 406 | 189,000 | 406 |
| 2015-03-12 | 396 | 411 | 395 | 411 | 135,800 | 411 |
| 2015-03-11 | 391 | 398 | 390 | 395 | 86,900 | 395 |
| 2015-03-10 | 410 | 413 | 392 | 396 | 195,000 | 396 |
| 2015-03-09 | 390 | 412 | 387 | 403 | 227,400 | 403 |
| 2015-03-06 | 390 | 392 | 384 | 385 | 105,700 | 385 |
| 2015-03-05 | 395 | 399 | 382 | 382 | 223,600 | 382 |
| 2015-03-04 | 401 | 403 | 388 | 398 | 164,600 | 398 |
| 2015-03-03 | 420 | 429 | 398 | 401 | 292,000 | 401 |
| 2015-03-02 | 409 | 420 | 405 | 415 | 193,700 | 415 |
| 2015-02-27 | 420 | 440 | 407 | 407 | 696,000 | 407 |
| 2015-02-26 | 405 | 423 | 391 | 412 | 1,834,700 | 412 |
| 2015-02-25 | 365 | 382 | 362 | 377 | 363,000 | 377 |
| 2015-02-24 | 365 | 366 | 361 | 363 | 63,600 | 363 |
| 2015-02-23 | 365 | 365 | 355 | 360 | 66,700 | 360 |
| 2015-02-20 | 366 | 366 | 355 | 363 | 81,600 | 363 |
| 2015-02-19 | 362 | 368 | 359 | 366 | 75,500 | 366 |
| 2015-02-18 | 374 | 374 | 360 | 364 | 76,700 | 364 |
| 2015-02-17 | 361 | 380 | 360 | 366 | 153,700 | 366 |
| 2015-02-16 | 358 | 372 | 353 | 364 | 156,500 | 364 |
| 2015-02-13 | 361 | 364 | 352 | 353 | 224,000 | 353 |
| 2015-02-12 | 382 | 405 | 372 | 373 | 545,900 | 373 |
| 2015-02-10 | 389 | 393 | 364 | 370 | 342,800 | 370 |
| 2015-02-09 | 350 | 384 | 347 | 383 | 415,800 | 383 |
| 2015-02-06 | 350 | 373 | 348 | 355 | 398,500 | 355 |
| 2015-02-05 | 364 | 416 | 352 | 358 | 1,523,200 | 358 |
| 2015-02-04 | 366 | 388 | 351 | 365 | 2,459,900 | 365 |
| 2015-02-03 | 382 | 382 | 371 | 382 | 1,900,900 | 382 |
| 2015-02-02 | 297 | 308 | 296 | 302 | 99,400 | 302 |
| 2015-01-30 | 290 | 303 | 290 | 297 | 84,700 | 297 |
| 2015-01-29 | 295 | 314 | 292 | 292 | 493,900 | 292 |
| 2015-01-28 | 300 | 303 | 293 | 295 | 71,200 | 295 |
| 2015-01-27 | 289 | 307 | 286 | 303 | 166,500 | 303 |
| 2015-01-26 | 290 | 290 | 283 | 286 | 14,900 | 286 |
| 2015-01-23 | 290 | 290 | 285 | 285 | 25,100 | 285 |
| 2015-01-22 | 289 | 290 | 285 | 289 | 27,700 | 289 |
| 2015-01-21 | 294 | 294 | 286 | 289 | 70,100 | 289 |
| 2015-01-20 | 275 | 295 | 274 | 293 | 248,300 | 293 |
| 2015-01-19 | 277 | 277 | 270 | 273 | 19,700 | 273 |
| 2015-01-16 | 274 | 274 | 266 | 270 | 43,100 | 270 |
| 2015-01-15 | 272 | 273 | 263 | 268 | 69,100 | 268 |
| 2015-01-14 | 275 | 280 | 270 | 271 | 54,000 | 271 |
| 2015-01-13 | 273 | 277 | 273 | 275 | 13,100 | 275 |
| 2015-01-09 | 286 | 286 | 274 | 277 | 43,400 | 277 |
| 2015-01-08 | 283 | 284 | 280 | 284 | 16,300 | 284 |
| 2015-01-07 | 280 | 282 | 278 | 280 | 21,400 | 280 |
| 2015-01-06 | 288 | 288 | 280 | 280 | 60,100 | 280 |
| 2015-01-05 | 286 | 295 | 286 | 293 | 59,900 | 293 |
分割・併合履歴 ： [2004-09-27]1株→2株 [2001-03-27]1株→1.2株
