5381 Mipox(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 260 | 268 | 260 | 263 | 20,200 | 263 |
2016-12-29 | 262 | 266 | 259 | 262 | 29,500 | 262 |
2016-12-28 | 264 | 267 | 262 | 263 | 27,400 | 263 |
2016-12-27 | 261 | 271 | 260 | 266 | 68,800 | 266 |
2016-12-26 | 259 | 261 | 254 | 260 | 63,600 | 260 |
2016-12-22 | 260 | 262 | 258 | 260 | 41,100 | 260 |
2016-12-21 | 261 | 264 | 260 | 260 | 63,000 | 260 |
2016-12-20 | 264 | 266 | 260 | 263 | 37,900 | 263 |
2016-12-19 | 266 | 268 | 264 | 265 | 20,000 | 265 |
2016-12-16 | 269 | 270 | 265 | 266 | 17,800 | 266 |
2016-12-15 | 267 | 274 | 267 | 270 | 36,400 | 270 |
2016-12-14 | 271 | 272 | 265 | 267 | 66,100 | 267 |
2016-12-13 | 265 | 272 | 264 | 269 | 46,900 | 269 |
2016-12-12 | 266 | 267 | 263 | 264 | 25,800 | 264 |
2016-12-09 | 261 | 265 | 261 | 263 | 31,700 | 263 |
2016-12-08 | 264 | 265 | 260 | 261 | 19,000 | 261 |
2016-12-07 | 264 | 265 | 258 | 263 | 35,700 | 263 |
2016-12-06 | 262 | 263 | 260 | 262 | 33,900 | 262 |
2016-12-05 | 259 | 262 | 258 | 261 | 15,600 | 261 |
2016-12-02 | 260 | 265 | 258 | 258 | 24,000 | 258 |
2016-12-01 | 262 | 265 | 260 | 261 | 129,800 | 261 |
2016-11-30 | 252 | 261 | 252 | 257 | 63,200 | 257 |
2016-11-29 | 249 | 252 | 246 | 251 | 45,500 | 251 |
2016-11-28 | 251 | 252 | 249 | 249 | 40,000 | 249 |
2016-11-25 | 250 | 260 | 250 | 251 | 98,200 | 251 |
2016-11-24 | 247 | 249 | 244 | 246 | 38,200 | 246 |
2016-11-22 | 245 | 247 | 243 | 245 | 26,400 | 245 |
2016-11-21 | 244 | 246 | 243 | 246 | 19,700 | 246 |
2016-11-18 | 246 | 246 | 242 | 244 | 20,800 | 244 |
2016-11-17 | 245 | 246 | 242 | 245 | 19,600 | 245 |
2016-11-16 | 243 | 246 | 240 | 244 | 34,700 | 244 |
2016-11-15 | 243 | 245 | 240 | 244 | 32,600 | 244 |
2016-11-14 | 243 | 244 | 240 | 242 | 23,000 | 242 |
2016-11-11 | 245 | 245 | 237 | 241 | 64,600 | 241 |
2016-11-10 | 247 | 247 | 239 | 239 | 88,700 | 239 |
2016-11-09 | 235 | 250 | 230 | 231 | 302,600 | 231 |
2016-11-08 | 273 | 274 | 269 | 273 | 14,600 | 273 |
2016-11-07 | 269 | 276 | 268 | 272 | 8,200 | 272 |
2016-11-04 | 272 | 272 | 266 | 270 | 19,500 | 270 |
2016-11-02 | 283 | 283 | 272 | 274 | 58,000 | 274 |
2016-11-01 | 286 | 286 | 281 | 283 | 15,600 | 283 |
2016-10-31 | 286 | 286 | 282 | 282 | 10,100 | 282 |
2016-10-28 | 281 | 289 | 281 | 283 | 59,600 | 283 |
2016-10-27 | 280 | 281 | 275 | 280 | 14,400 | 280 |
2016-10-26 | 281 | 281 | 279 | 281 | 17,600 | 281 |
2016-10-25 | 283 | 283 | 278 | 279 | 39,600 | 279 |
2016-10-24 | 282 | 287 | 281 | 283 | 44,300 | 283 |
2016-10-21 | 280 | 284 | 278 | 278 | 37,800 | 278 |
2016-10-20 | 277 | 282 | 273 | 279 | 48,400 | 279 |
2016-10-19 | 266 | 277 | 265 | 276 | 75,600 | 276 |
2016-10-17 | 267 | 267 | 263 | 264 | 16,800 | 264 |
2016-10-13 | 265 | 268 | 264 | 265 | 10,500 | 265 |
2016-10-12 | 267 | 268 | 265 | 267 | 10,000 | 267 |
2016-10-11 | 265 | 269 | 265 | 267 | 30,500 | 267 |
2016-10-07 | 266 | 266 | 263 | 265 | 31,400 | 265 |
2016-10-06 | 265 | 266 | 263 | 263 | 11,000 | 263 |
2016-10-05 | 262 | 265 | 261 | 262 | 49,600 | 262 |
2016-10-04 | 268 | 271 | 261 | 263 | 159,300 | 263 |
2016-10-03 | 269 | 270 | 265 | 268 | 23,800 | 268 |
2016-09-30 | 267 | 271 | 266 | 266 | 36,000 | 266 |
2016-09-29 | 273 | 273 | 267 | 268 | 40,500 | 268 |
2016-09-28 | 270 | 273 | 266 | 273 | 21,900 | 273 |
2016-09-27 | 270 | 272 | 268 | 270 | 34,400 | 270 |
2016-09-26 | 272 | 274 | 269 | 271 | 11,800 | 271 |
2016-09-23 | 276 | 276 | 271 | 271 | 18,800 | 271 |
2016-09-21 | 273 | 276 | 270 | 276 | 16,900 | 276 |
2016-09-20 | 269 | 275 | 269 | 273 | 14,700 | 273 |
2016-09-16 | 273 | 278 | 273 | 273 | 12,300 | 273 |
2016-09-15 | 272 | 277 | 271 | 273 | 19,000 | 273 |
2016-09-14 | 279 | 280 | 273 | 273 | 23,500 | 273 |
2016-09-13 | 273 | 279 | 273 | 279 | 17,100 | 279 |
2016-09-12 | 276 | 279 | 273 | 273 | 25,700 | 273 |
2016-09-09 | 277 | 282 | 276 | 282 | 46,400 | 282 |
2016-09-08 | 270 | 280 | 270 | 279 | 122,100 | 279 |
2016-09-07 | 269 | 276 | 268 | 270 | 50,300 | 270 |
2016-09-06 | 269 | 275 | 267 | 272 | 75,200 | 272 |
2016-09-05 | 273 | 275 | 268 | 268 | 78,800 | 268 |
2016-09-02 | 272 | 300 | 265 | 275 | 612,800 | 275 |
2016-09-01 | 255 | 279 | 253 | 269 | 259,200 | 269 |
2016-08-31 | 254 | 256 | 252 | 252 | 33,600 | 252 |
2016-08-30 | 253 | 255 | 252 | 253 | 23,400 | 253 |
2016-08-29 | 253 | 254 | 251 | 253 | 17,600 | 253 |
2016-08-26 | 250 | 253 | 250 | 251 | 27,000 | 251 |
2016-08-25 | 250 | 252 | 250 | 250 | 24,800 | 250 |
2016-08-24 | 252 | 253 | 250 | 251 | 31,200 | 251 |
2016-08-23 | 253 | 255 | 250 | 252 | 17,600 | 252 |
2016-08-22 | 256 | 256 | 252 | 252 | 16,400 | 252 |
2016-08-19 | 253 | 258 | 252 | 256 | 17,200 | 256 |
2016-08-18 | 260 | 260 | 252 | 254 | 19,200 | 254 |
2016-08-17 | 262 | 262 | 251 | 253 | 22,500 | 253 |
2016-08-16 | 261 | 264 | 255 | 258 | 28,000 | 258 |
2016-08-15 | 258 | 262 | 258 | 258 | 46,400 | 258 |
2016-08-12 | 256 | 258 | 255 | 256 | 44,800 | 256 |
2016-08-10 | 251 | 255 | 251 | 253 | 20,600 | 253 |
2016-08-09 | 257 | 257 | 250 | 251 | 33,700 | 251 |
2016-08-08 | 245 | 258 | 245 | 256 | 70,900 | 256 |
2016-08-05 | 274 | 277 | 271 | 275 | 21,100 | 275 |
2016-08-04 | 270 | 274 | 269 | 274 | 43,800 | 274 |
2016-08-03 | 278 | 280 | 272 | 274 | 44,600 | 274 |
2016-08-02 | 285 | 287 | 284 | 285 | 7,900 | 285 |
2016-08-01 | 283 | 286 | 283 | 285 | 12,800 | 285 |
2016-07-29 | 278 | 287 | 272 | 286 | 44,300 | 286 |
2016-07-28 | 276 | 279 | 276 | 278 | 30,800 | 278 |
2016-07-27 | 277 | 279 | 274 | 275 | 38,800 | 275 |
2016-07-26 | 283 | 283 | 277 | 277 | 22,800 | 277 |
2016-07-25 | 281 | 283 | 278 | 281 | 22,400 | 281 |
2016-07-22 | 284 | 285 | 278 | 280 | 47,400 | 280 |
2016-07-21 | 286 | 289 | 283 | 283 | 47,100 | 283 |
2016-07-20 | 287 | 290 | 283 | 285 | 15,800 | 285 |
2016-07-19 | 291 | 292 | 287 | 290 | 7,800 | 290 |
2016-07-15 | 287 | 295 | 285 | 291 | 25,000 | 291 |
2016-07-14 | 284 | 287 | 284 | 287 | 12,800 | 287 |
2016-07-13 | 291 | 292 | 284 | 284 | 26,400 | 284 |
2016-07-12 | 292 | 294 | 287 | 287 | 26,900 | 287 |
2016-07-11 | 290 | 292 | 285 | 286 | 15,500 | 286 |
2016-07-08 | 287 | 290 | 286 | 286 | 9,000 | 286 |
2016-07-07 | 285 | 295 | 285 | 290 | 11,700 | 290 |
2016-07-06 | 290 | 293 | 283 | 288 | 12,300 | 288 |
2016-07-05 | 298 | 301 | 297 | 297 | 5,900 | 297 |
2016-07-04 | 300 | 302 | 297 | 299 | 6,700 | 299 |
2016-07-01 | 291 | 300 | 291 | 300 | 15,100 | 300 |
2016-06-30 | 291 | 298 | 290 | 292 | 13,400 | 292 |
2016-06-29 | 284 | 297 | 283 | 290 | 9,800 | 290 |
2016-06-28 | 278 | 281 | 276 | 281 | 13,300 | 281 |
2016-06-27 | 271 | 284 | 271 | 278 | 16,500 | 278 |
2016-06-24 | 300 | 301 | 268 | 279 | 83,000 | 279 |
2016-06-23 | 298 | 300 | 293 | 300 | 17,400 | 300 |
2016-06-22 | 300 | 307 | 299 | 299 | 14,900 | 299 |
2016-06-21 | 302 | 305 | 295 | 301 | 30,000 | 301 |
2016-06-20 | 290 | 302 | 289 | 300 | 31,800 | 300 |
2016-06-17 | 290 | 294 | 288 | 288 | 14,600 | 288 |
2016-06-16 | 296 | 296 | 287 | 290 | 34,400 | 290 |
2016-06-15 | 294 | 296 | 290 | 296 | 55,800 | 296 |
2016-06-14 | 300 | 302 | 297 | 297 | 24,000 | 297 |
2016-06-13 | 307 | 307 | 301 | 302 | 26,600 | 302 |
2016-06-10 | 312 | 312 | 307 | 307 | 23,100 | 307 |
2016-06-09 | 311 | 313 | 309 | 312 | 8,400 | 312 |
2016-06-08 | 315 | 315 | 308 | 311 | 35,300 | 311 |
2016-06-07 | 313 | 315 | 307 | 312 | 62,500 | 312 |
2016-06-06 | 304 | 304 | 300 | 301 | 26,100 | 301 |
2016-06-03 | 314 | 314 | 300 | 304 | 41,200 | 304 |
2016-06-02 | 304 | 310 | 300 | 306 | 35,600 | 306 |
2016-06-01 | 300 | 306 | 299 | 299 | 36,200 | 299 |
2016-05-31 | 305 | 305 | 300 | 300 | 43,900 | 300 |
2016-05-30 | 304 | 307 | 301 | 304 | 17,100 | 304 |
2016-05-27 | 300 | 303 | 299 | 303 | 22,500 | 303 |
2016-05-26 | 302 | 304 | 300 | 302 | 17,100 | 302 |
2016-05-25 | 303 | 309 | 302 | 303 | 45,000 | 303 |
2016-05-24 | 303 | 305 | 301 | 303 | 18,100 | 303 |
2016-05-23 | 310 | 310 | 299 | 303 | 22,200 | 303 |
2016-05-20 | 312 | 317 | 301 | 302 | 70,100 | 302 |
2016-05-19 | 285 | 338 | 285 | 318 | 452,200 | 318 |
2016-05-18 | 283 | 285 | 279 | 281 | 46,000 | 281 |
2016-05-17 | 281 | 286 | 280 | 281 | 29,700 | 281 |
2016-05-16 | 282 | 285 | 280 | 281 | 21,000 | 281 |
2016-05-13 | 286 | 287 | 282 | 282 | 23,300 | 282 |
2016-05-12 | 287 | 290 | 284 | 286 | 23,800 | 286 |
2016-05-11 | 290 | 292 | 283 | 286 | 36,700 | 286 |
2016-05-10 | 289 | 291 | 286 | 289 | 19,700 | 289 |
2016-05-09 | 288 | 292 | 287 | 288 | 11,500 | 288 |
2016-05-06 | 290 | 292 | 284 | 285 | 25,000 | 285 |
2016-05-02 | 280 | 291 | 278 | 287 | 64,200 | 287 |
2016-04-28 | 324 | 324 | 308 | 309 | 41,300 | 309 |
2016-04-27 | 316 | 318 | 313 | 318 | 24,500 | 318 |
2016-04-26 | 329 | 329 | 314 | 317 | 28,200 | 317 |
2016-04-25 | 328 | 335 | 324 | 329 | 32,000 | 329 |
2016-04-22 | 321 | 331 | 321 | 328 | 16,600 | 328 |
2016-04-21 | 321 | 326 | 316 | 325 | 19,000 | 325 |
2016-04-20 | 315 | 317 | 314 | 317 | 10,000 | 317 |
2016-04-19 | 318 | 322 | 312 | 319 | 15,100 | 319 |
2016-04-18 | 316 | 317 | 311 | 312 | 15,300 | 312 |
2016-04-15 | 316 | 318 | 315 | 317 | 9,700 | 317 |
2016-04-14 | 316 | 323 | 316 | 319 | 18,000 | 319 |
2016-04-13 | 305 | 315 | 305 | 314 | 12,900 | 314 |
2016-04-12 | 302 | 305 | 300 | 304 | 10,100 | 304 |
2016-04-11 | 308 | 308 | 299 | 301 | 11,500 | 301 |
2016-04-08 | 293 | 306 | 292 | 303 | 25,800 | 303 |
2016-04-07 | 299 | 308 | 296 | 300 | 16,700 | 300 |
2016-04-06 | 295 | 306 | 294 | 301 | 18,000 | 301 |
2016-04-05 | 312 | 313 | 300 | 300 | 33,400 | 300 |
2016-04-04 | 317 | 318 | 310 | 311 | 42,200 | 311 |
2016-04-01 | 334 | 337 | 321 | 322 | 43,500 | 322 |
2016-03-31 | 335 | 341 | 334 | 335 | 15,300 | 335 |
2016-03-30 | 344 | 344 | 327 | 334 | 43,900 | 334 |
2016-03-29 | 348 | 348 | 340 | 346 | 17,100 | 346 |
2016-03-28 | 351 | 354 | 348 | 350 | 35,300 | 350 |
2016-03-25 | 354 | 360 | 346 | 348 | 46,500 | 348 |
2016-03-24 | 358 | 358 | 350 | 351 | 42,200 | 351 |
2016-03-23 | 339 | 359 | 338 | 359 | 81,400 | 359 |
2016-03-22 | 340 | 345 | 335 | 341 | 34,300 | 341 |
2016-03-18 | 335 | 339 | 331 | 332 | 28,900 | 332 |
2016-03-17 | 340 | 345 | 339 | 339 | 16,800 | 339 |
2016-03-16 | 343 | 345 | 338 | 339 | 11,100 | 339 |
2016-03-15 | 345 | 351 | 340 | 342 | 37,200 | 342 |
2016-03-14 | 343 | 347 | 341 | 346 | 26,600 | 346 |
2016-03-11 | 334 | 340 | 330 | 336 | 35,900 | 336 |
2016-03-10 | 335 | 341 | 333 | 338 | 41,500 | 338 |
2016-03-09 | 334 | 344 | 330 | 330 | 83,800 | 330 |
2016-03-08 | 360 | 362 | 340 | 342 | 84,200 | 342 |
2016-03-07 | 349 | 368 | 345 | 368 | 228,400 | 368 |
2016-03-04 | 312 | 333 | 311 | 332 | 151,400 | 332 |
2016-03-03 | 303 | 308 | 303 | 306 | 19,100 | 306 |
2016-03-02 | 308 | 309 | 299 | 301 | 35,500 | 301 |
2016-03-01 | 305 | 305 | 297 | 300 | 14,000 | 300 |
2016-02-29 | 297 | 303 | 295 | 297 | 28,600 | 297 |
2016-02-26 | 297 | 298 | 294 | 296 | 16,800 | 296 |
2016-02-25 | 290 | 296 | 290 | 295 | 18,000 | 295 |
2016-02-24 | 289 | 295 | 287 | 291 | 17,200 | 291 |
2016-02-23 | 298 | 298 | 291 | 292 | 14,700 | 292 |
2016-02-22 | 288 | 295 | 288 | 293 | 17,000 | 293 |
2016-02-19 | 287 | 295 | 287 | 293 | 20,100 | 293 |
2016-02-18 | 293 | 300 | 293 | 295 | 32,700 | 295 |
2016-02-17 | 290 | 297 | 281 | 288 | 39,500 | 288 |
2016-02-16 | 280 | 295 | 280 | 287 | 37,600 | 287 |
2016-02-15 | 297 | 297 | 271 | 283 | 76,800 | 283 |
2016-02-12 | 281 | 303 | 268 | 268 | 177,700 | 268 |
2016-02-10 | 305 | 313 | 284 | 293 | 64,600 | 293 |
2016-02-09 | 320 | 320 | 301 | 304 | 132,800 | 304 |
2016-02-08 | 329 | 341 | 313 | 335 | 146,800 | 335 |
2016-02-05 | 353 | 369 | 347 | 369 | 54,500 | 369 |
2016-02-04 | 380 | 381 | 358 | 362 | 68,800 | 362 |
2016-02-03 | 386 | 388 | 374 | 380 | 48,900 | 380 |
2016-02-02 | 396 | 398 | 390 | 396 | 36,600 | 396 |
2016-02-01 | 392 | 396 | 388 | 396 | 52,000 | 396 |
2016-01-29 | 369 | 379 | 362 | 379 | 43,700 | 379 |
2016-01-28 | 362 | 373 | 359 | 365 | 32,600 | 365 |
2016-01-27 | 356 | 363 | 355 | 362 | 26,000 | 362 |
2016-01-26 | 355 | 357 | 349 | 349 | 25,900 | 349 |
2016-01-25 | 359 | 363 | 352 | 361 | 36,800 | 361 |
2016-01-22 | 335 | 348 | 333 | 344 | 59,900 | 344 |
2016-01-21 | 342 | 352 | 320 | 325 | 103,100 | 325 |
2016-01-20 | 378 | 378 | 343 | 348 | 79,800 | 348 |
2016-01-19 | 386 | 386 | 370 | 374 | 37,900 | 374 |
2016-01-18 | 383 | 383 | 378 | 383 | 140,600 | 383 |
2016-01-15 | 399 | 399 | 385 | 386 | 46,600 | 386 |
2016-01-14 | 390 | 391 | 386 | 391 | 58,200 | 391 |
2016-01-13 | 389 | 403 | 388 | 401 | 39,800 | 401 |
2016-01-12 | 393 | 395 | 387 | 387 | 124,500 | 387 |
2016-01-08 | 393 | 400 | 392 | 393 | 45,200 | 393 |
2016-01-07 | 396 | 400 | 393 | 394 | 54,700 | 394 |
2016-01-06 | 403 | 405 | 395 | 396 | 41,400 | 396 |
2016-01-05 | 400 | 405 | 397 | 402 | 51,700 | 402 |
2016-01-04 | 422 | 425 | 404 | 408 | 77,800 | 408 |
分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株