5381 Mipox(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	735	743	720	725	127,300	725
2017-12-28	756	756	728	733	90,700	733
2017-12-27	722	756	722	748	152,000	748
2017-12-26	720	734	720	720	149,300	720
2017-12-25	764	765	718	720	229,600	720
2017-12-22	753	771	746	756	171,600	756
2017-12-21	726	780	726	768	448,400	768
2017-12-20	737	741	725	729	127,800	729
2017-12-19	727	738	718	731	121,500	731
2017-12-18	739	739	716	719	142,000	719
2017-12-15	728	746	723	738	219,000	738
2017-12-14	708	727	708	723	92,900	723
2017-12-13	729	731	706	708	142,100	708
2017-12-12	726	750	718	729	157,000	729
2017-12-11	732	755	728	728	153,400	728
2017-12-08	757	763	727	732	149,200	732
2017-12-07	721	757	721	746	188,700	746
2017-12-06	734	749	711	719	292,400	719
2017-12-05	703	721	692	706	198,300	706
2017-12-04	748	748	712	712	114,900	712
2017-12-01	739	752	725	740	152,400	740
2017-11-30	748	751	716	730	178,300	730
2017-11-29	756	777	740	752	135,400	752
2017-11-28	767	770	738	753	174,400	753
2017-11-27	801	804	749	768	284,700	768
2017-11-24	779	800	779	795	436,900	795
2017-11-22	725	769	725	764	252,400	764
2017-11-21	715	728	705	728	157,600	728
2017-11-20	705	711	685	700	100,300	700
2017-11-17	693	717	690	704	123,900	704
2017-11-16	643	706	643	693	358,200	693
2017-11-15	666	679	647	649	379,400	649
2017-11-13	789	789	730	737	400,000	737
2017-11-10	775	790	758	788	259,500	788
2017-11-09	766	795	750	783	361,500	783
2017-11-08	738	774	738	757	268,100	757
2017-11-07	721	791	716	730	630,900	730
2017-11-06	795	804	724	725	348,600	725
2017-11-02	797	798	774	790	200,900	790
2017-11-01	803	819	793	796	262,600	796
2017-10-31	807	825	791	811	365,900	811
2017-10-30	770	813	765	810	449,200	810
2017-10-27	747	773	742	765	219,000	765
2017-10-26	728	751	728	740	114,400	740
2017-10-25	738	753	728	735	194,600	735
2017-10-24	745	753	733	742	154,900	742
2017-10-23	717	750	717	745	370,600	745
2017-10-20	700	730	700	716	153,700	716
2017-10-19	698	710	697	702	102,900	702
2017-10-18	721	724	704	709	156,700	709
2017-10-17	703	747	702	725	380,900	725
2017-10-16	723	728	678	693	528,200	693
2017-10-13	761	770	732	733	307,700	733
2017-10-12	783	800	750	750	424,200	750
2017-10-11	800	806	785	785	194,200	785
2017-10-10	800	810	789	800	294,800	800
2017-10-06	803	805	783	800	338,700	800
2017-10-05	803	811	770	790	739,300	790
2017-10-04	821	874	800	811	2,483,100	811
2017-10-03	805	844	783	835	2,084,200	835
2017-10-02	791	814	781	795	297,800	795
2017-09-29	805	809	760	798	453,300	798
2017-09-28	819	820	785	801	399,700	801
2017-09-27	802	834	780	803	664,100	803
2017-09-26	784	837	750	810	1,049,700	810
2017-09-25	752	805	731	790	694,900	790
2017-09-22	768	777	717	730	553,900	730
2017-09-21	800	801	751	772	596,700	772
2017-09-20	795	829	778	790	701,000	790
2017-09-19	838	876	789	810	1,915,200	810
2017-09-15	741	808	726	808	1,643,400	808
2017-09-14	777	810	708	726	2,682,300	726
2017-09-13	677	747	658	747	1,309,100	747
2017-09-12	690	696	666	681	342,700	681
2017-09-11	676	693	663	689	641,900	689
2017-09-08	657	690	648	651	651,300	651
2017-09-07	658	673	637	650	565,200	650
2017-09-06	645	674	632	666	905,100	666
2017-09-05	760	760	611	656	2,288,700	656
2017-09-04	730	769	713	736	1,843,400	736
2017-09-01	762	820	702	755	7,912,200	755
2017-08-31	627	717	625	717	2,147,000	717
2017-08-30	638	658	612	617	885,300	617
2017-08-29	610	643	607	638	1,012,600	638
2017-08-28	653	665	611	617	1,833,700	617
2017-08-25	612	647	595	646	3,267,800	646
2017-08-24	680	697	600	603	11,880,100	603
2017-08-23	668	716	635	670	38,114,300	670
2017-08-22	535	619	519	619	7,761,400	619
2017-08-21	519	519	504	519	668,700	519
2017-08-18	435	444	422	439	169,400	439
2017-08-17	426	445	421	445	219,400	445
2017-08-16	409	421	409	418	68,500	418
2017-08-15	410	414	401	411	134,100	411
2017-08-14	430	430	404	412	238,000	412
2017-08-10	417	448	410	446	502,600	446
2017-08-09	443	444	416	425	220,200	425
2017-08-08	444	455	421	446	205,200	446
2017-08-07	427	451	419	451	302,400	451
2017-08-04	403	426	401	419	83,500	419
2017-08-03	396	414	396	404	77,400	404
2017-08-02	380	408	380	402	146,200	402
2017-08-01	409	410	373	378	221,000	378
2017-07-31	424	429	408	410	74,200	410
2017-07-28	440	442	421	424	79,700	424
2017-07-27	434	440	430	438	39,900	438
2017-07-26	445	446	429	434	86,800	434
2017-07-25	437	453	436	447	62,800	447
2017-07-24	429	438	428	437	48,200	437
2017-07-21	413	435	413	434	81,000	434
2017-07-20	424	427	407	411	88,700	411
2017-07-19	416	430	413	422	62,900	422
2017-07-18	420	431	417	424	80,000	424
2017-07-14	422	426	410	412	141,000	412
2017-07-13	436	440	423	430	103,900	430
2017-07-12	449	457	430	435	155,200	435
2017-07-11	444	453	439	451	116,700	451
2017-07-10	447	458	443	443	169,200	443
2017-07-07	440	445	436	440	72,000	440
2017-07-06	449	459	435	447	287,500	447
2017-07-05	432	447	424	444	296,400	444
2017-07-04	427	440	416	416	172,400	416
2017-07-03	400	440	397	433	439,000	433
2017-06-30	395	400	394	398	71,800	398
2017-06-29	395	406	395	403	91,000	403
2017-06-28	397	398	387	390	107,100	390
2017-06-27	389	394	386	392	51,100	392
2017-06-26	380	385	378	384	65,900	384
2017-06-23	392	393	378	380	132,000	380
2017-06-22	402	405	390	392	85,900	392
2017-06-21	395	400	389	399	108,400	399
2017-06-20	410	412	396	399	188,700	399
2017-06-19	400	410	393	410	464,900	410
2017-06-16	373	388	367	388	219,800	388
2017-06-15	363	371	361	363	71,600	363
2017-06-14	372	373	363	366	55,500	366
2017-06-13	362	381	362	370	92,200	370
2017-06-12	376	376	363	370	71,700	370
2017-06-09	366	376	365	376	65,400	376
2017-06-08	380	381	367	372	57,500	372
2017-06-07	360	386	358	377	149,700	377
2017-06-06	389	390	362	363	237,300	363
2017-06-05	380	396	375	388	432,500	388
2017-06-02	375	384	370	378	250,200	378
2017-06-01	374	379	363	375	329,400	375
2017-05-31	375	388	361	380	1,392,000	380
2017-05-30	330	388	328	360	2,475,400	360
2017-05-29	323	326	320	323	47,700	323
2017-05-26	322	326	319	322	24,700	322
2017-05-25	317	322	317	322	77,100	322
2017-05-24	314	315	310	314	21,600	314
2017-05-23	312	313	309	312	17,600	312
2017-05-22	310	315	310	313	42,000	313
2017-05-19	313	315	309	313	26,500	313
2017-05-18	313	318	305	317	58,300	317
2017-05-17	327	327	321	322	58,300	322
2017-05-16	320	325	314	323	286,200	323
2017-05-15	304	306	300	301	29,000	301
2017-05-12	300	308	300	306	34,800	306
2017-05-11	305	305	298	302	26,800	302
2017-05-10	302	303	296	303	24,100	303
2017-05-09	298	315	298	301	84,800	301
2017-05-08	297	302	295	297	38,900	297
2017-05-02	288	292	287	291	14,600	291
2017-05-01	291	295	277	285	65,500	285
2017-04-28	289	289	285	287	14,400	287
2017-04-27	285	290	285	288	19,000	288
2017-04-26	283	288	281	286	28,100	286
2017-04-25	280	283	277	283	20,900	283
2017-04-24	285	286	281	281	13,200	281
2017-04-21	285	286	283	285	9,800	285
2017-04-20	282	285	281	284	4,600	284
2017-04-19	283	284	281	284	5,000	284
2017-04-18	285	285	281	284	16,900	284
2017-04-17	278	290	277	281	57,200	281
2017-04-14	271	274	269	269	13,600	269
2017-04-13	266	272	264	271	26,200	271
2017-04-12	275	277	264	268	79,600	268
2017-04-11	286	286	277	283	20,600	283
2017-04-10	282	285	282	285	14,300	285
2017-04-07	284	286	277	278	50,700	278
2017-04-06	290	292	280	284	29,900	284
2017-04-05	288	294	285	290	45,800	290
2017-04-04	301	301	289	293	64,900	293
2017-04-03	303	305	302	302	23,500	302
2017-03-31	306	310	301	305	56,100	305
2017-03-30	317	317	303	306	57,400	306
2017-03-29	321	322	317	320	24,900	320
2017-03-28	320	325	314	325	84,600	325
2017-03-27	320	323	317	320	36,100	320
2017-03-24	323	328	323	325	48,600	325
2017-03-23	330	330	321	325	100,100	325
2017-03-22	316	325	311	324	86,600	324
2017-03-21	326	328	320	320	80,900	320
2017-03-17	316	330	315	323	185,200	323
2017-03-16	309	319	307	319	45,700	319
2017-03-15	316	316	308	308	53,000	308
2017-03-14	311	317	310	316	26,100	316
2017-03-13	308	315	307	312	45,900	312
2017-03-10	310	310	305	307	50,000	307
2017-03-09	316	319	307	309	104,700	309
2017-03-08	324	328	312	319	89,600	319
2017-03-07	326	329	323	324	78,000	324
2017-03-06	313	325	312	325	119,300	325
2017-03-03	313	317	309	313	108,800	313
2017-03-02	306	310	304	310	63,300	310
2017-03-01	307	307	297	305	148,100	305
2017-02-28	310	313	303	305	106,000	305
2017-02-27	307	316	300	314	244,500	314
2017-02-24	305	347	297	299	1,986,500	299
2017-02-23	296	310	294	300	123,400	300
2017-02-22	287	300	287	296	146,400	296
2017-02-21	284	287	284	287	23,100	287
2017-02-20	287	287	284	285	14,700	285
2017-02-17	282	286	281	286	24,700	286
2017-02-16	286	289	281	281	123,300	281
2017-02-15	276	277	274	275	25,500	275
2017-02-14	280	280	272	277	61,300	277
2017-02-13	283	283	273	283	94,700	283
2017-02-10	289	289	283	287	19,600	287
2017-02-09	283	285	281	284	17,100	284
2017-02-08	284	284	280	283	21,800	283
2017-02-07	287	287	281	284	16,100	284
2017-02-06	289	289	281	288	11,400	288
2017-02-03	285	290	280	285	22,700	285
2017-02-02	285	288	284	284	20,800	284
2017-02-01	288	295	286	287	43,400	287
2017-01-31	292	292	281	286	122,100	286
2017-01-30	281	281	278	280	10,800	280
2017-01-27	281	283	279	281	14,300	281
2017-01-26	280	283	278	280	26,500	280
2017-01-25	278	282	278	280	12,100	280
2017-01-24	277	278	276	278	4,900	278
2017-01-23	279	279	274	278	23,400	278
2017-01-20	275	280	275	279	26,700	279
2017-01-19	280	280	275	277	36,500	277
2017-01-18	280	282	276	281	18,600	281
2017-01-17	281	285	280	280	54,000	280
2017-01-16	285	295	283	283	76,200	283
2017-01-13	277	283	275	282	93,200	282
2017-01-12	276	278	269	275	44,300	275
2017-01-11	275	278	272	275	23,400	275
2017-01-10	275	276	271	274	37,600	274
2017-01-06	270	276	269	275	34,300	275
2017-01-05	272	275	269	274	26,300	274
2017-01-04	268	271	264	271	45,900	271

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