5381 Mipox(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 402 | 402 | 391 | 398 | 55,600 | 398 |
2019-12-27 | 399 | 404 | 393 | 403 | 49,400 | 403 |
2019-12-26 | 398 | 403 | 392 | 394 | 103,800 | 394 |
2019-12-25 | 386 | 409 | 386 | 403 | 223,700 | 403 |
2019-12-24 | 384 | 390 | 383 | 386 | 63,900 | 386 |
2019-12-23 | 389 | 391 | 382 | 388 | 90,700 | 388 |
2019-12-20 | 392 | 394 | 388 | 388 | 21,600 | 388 |
2019-12-19 | 392 | 394 | 391 | 391 | 39,700 | 391 |
2019-12-18 | 399 | 399 | 395 | 395 | 47,100 | 395 |
2019-12-17 | 391 | 400 | 388 | 398 | 93,700 | 398 |
2019-12-16 | 398 | 398 | 388 | 388 | 46,600 | 388 |
2019-12-13 | 395 | 398 | 393 | 395 | 63,400 | 395 |
2019-12-12 | 397 | 400 | 392 | 392 | 65,400 | 392 |
2019-12-11 | 402 | 403 | 395 | 402 | 73,400 | 402 |
2019-12-10 | 394 | 403 | 388 | 394 | 91,300 | 394 |
2019-12-09 | 399 | 402 | 393 | 399 | 57,000 | 399 |
2019-12-06 | 402 | 413 | 396 | 397 | 99,700 | 397 |
2019-12-05 | 406 | 418 | 402 | 403 | 94,800 | 403 |
2019-12-04 | 419 | 419 | 401 | 404 | 160,700 | 404 |
2019-12-03 | 422 | 428 | 416 | 423 | 142,800 | 423 |
2019-12-02 | 426 | 432 | 423 | 429 | 208,100 | 429 |
2019-11-29 | 420 | 434 | 410 | 433 | 759,900 | 433 |
2019-11-28 | 401 | 403 | 391 | 396 | 68,700 | 396 |
2019-11-27 | 384 | 398 | 380 | 397 | 88,800 | 397 |
2019-11-26 | 390 | 390 | 380 | 384 | 39,400 | 384 |
2019-11-25 | 381 | 394 | 381 | 384 | 37,400 | 384 |
2019-11-22 | 384 | 387 | 377 | 381 | 37,700 | 381 |
2019-11-21 | 391 | 391 | 381 | 383 | 27,300 | 383 |
2019-11-20 | 395 | 395 | 386 | 391 | 40,500 | 391 |
2019-11-19 | 389 | 394 | 385 | 387 | 41,800 | 387 |
2019-11-18 | 384 | 392 | 380 | 387 | 49,100 | 387 |
2019-11-15 | 379 | 396 | 378 | 386 | 98,700 | 386 |
2019-11-14 | 399 | 404 | 381 | 384 | 217,500 | 384 |
2019-11-13 | 423 | 427 | 415 | 423 | 95,300 | 423 |
2019-11-12 | 410 | 426 | 408 | 421 | 109,000 | 421 |
2019-11-11 | 424 | 424 | 408 | 412 | 122,600 | 412 |
2019-11-08 | 424 | 434 | 423 | 428 | 82,000 | 428 |
2019-11-07 | 407 | 425 | 405 | 421 | 85,000 | 421 |
2019-11-06 | 423 | 424 | 410 | 414 | 92,700 | 414 |
2019-11-05 | 445 | 447 | 427 | 427 | 157,200 | 427 |
2019-11-01 | 420 | 436 | 414 | 434 | 122,900 | 434 |
2019-10-31 | 414 | 422 | 413 | 421 | 111,000 | 421 |
2019-10-30 | 411 | 417 | 403 | 410 | 181,700 | 410 |
2019-10-29 | 421 | 426 | 407 | 418 | 211,200 | 418 |
2019-10-28 | 440 | 441 | 421 | 424 | 304,500 | 424 |
2019-10-25 | 437 | 446 | 432 | 440 | 325,400 | 440 |
2019-10-24 | 432 | 440 | 429 | 430 | 325,700 | 430 |
2019-10-23 | 436 | 448 | 430 | 445 | 666,900 | 445 |
2019-10-21 | 440 | 473 | 424 | 436 | 3,354,900 | 436 |
2019-10-18 | 388 | 394 | 380 | 393 | 294,800 | 393 |
2019-10-17 | 356 | 377 | 355 | 373 | 181,300 | 373 |
2019-10-16 | 360 | 365 | 356 | 356 | 65,200 | 356 |
2019-10-15 | 356 | 360 | 347 | 354 | 55,200 | 354 |
2019-10-11 | 362 | 366 | 351 | 352 | 134,000 | 352 |
2019-10-10 | 370 | 398 | 361 | 365 | 546,300 | 365 |
2019-10-09 | 366 | 373 | 361 | 371 | 103,400 | 371 |
2019-10-08 | 370 | 379 | 351 | 371 | 546,400 | 371 |
2019-10-07 | 326 | 370 | 326 | 370 | 544,600 | 370 |
2019-10-04 | 320 | 329 | 320 | 327 | 33,700 | 327 |
2019-10-03 | 320 | 323 | 319 | 319 | 3,700 | 319 |
2019-10-02 | 325 | 325 | 319 | 325 | 28,500 | 325 |
2019-10-01 | 324 | 325 | 320 | 323 | 14,500 | 323 |
2019-09-30 | 325 | 326 | 323 | 323 | 5,900 | 323 |
2019-09-27 | 325 | 329 | 325 | 328 | 27,600 | 328 |
2019-09-26 | 335 | 335 | 326 | 329 | 10,900 | 329 |
2019-09-25 | 335 | 335 | 332 | 333 | 5,500 | 333 |
2019-09-24 | 336 | 339 | 333 | 335 | 20,600 | 335 |
2019-09-20 | 345 | 345 | 339 | 340 | 28,000 | 340 |
2019-09-19 | 335 | 346 | 335 | 345 | 70,900 | 345 |
2019-09-18 | 335 | 340 | 334 | 339 | 13,400 | 339 |
2019-09-17 | 324 | 341 | 324 | 341 | 54,000 | 341 |
2019-09-13 | 325 | 330 | 320 | 327 | 24,300 | 327 |
2019-09-12 | 330 | 335 | 323 | 327 | 35,100 | 327 |
2019-09-11 | 326 | 326 | 318 | 323 | 10,800 | 323 |
2019-09-10 | 321 | 325 | 321 | 324 | 9,300 | 324 |
2019-09-09 | 316 | 323 | 315 | 321 | 26,600 | 321 |
2019-09-06 | 320 | 328 | 312 | 313 | 42,000 | 313 |
2019-09-05 | 310 | 314 | 310 | 313 | 9,200 | 313 |
2019-09-04 | 310 | 312 | 309 | 310 | 11,200 | 310 |
2019-09-03 | 310 | 313 | 307 | 311 | 15,200 | 311 |
2019-09-02 | 311 | 313 | 308 | 309 | 5,500 | 309 |
2019-08-30 | 310 | 314 | 309 | 310 | 7,600 | 310 |
2019-08-29 | 311 | 315 | 309 | 310 | 9,500 | 310 |
2019-08-28 | 316 | 323 | 312 | 315 | 73,300 | 315 |
2019-08-27 | 310 | 310 | 305 | 308 | 14,300 | 308 |
2019-08-26 | 304 | 310 | 304 | 310 | 5,500 | 310 |
2019-08-23 | 308 | 311 | 308 | 311 | 2,200 | 311 |
2019-08-22 | 304 | 315 | 304 | 312 | 38,300 | 312 |
2019-08-21 | 303 | 305 | 301 | 304 | 14,100 | 304 |
2019-08-20 | 303 | 336 | 301 | 303 | 146,400 | 303 |
2019-08-19 | 305 | 306 | 302 | 305 | 8,600 | 305 |
2019-08-16 | 307 | 309 | 301 | 301 | 31,300 | 301 |
2019-08-15 | 298 | 310 | 298 | 307 | 16,600 | 307 |
2019-08-14 | 317 | 317 | 302 | 310 | 17,600 | 310 |
2019-08-13 | 325 | 325 | 301 | 305 | 40,900 | 305 |
2019-08-09 | 330 | 331 | 327 | 327 | 15,000 | 327 |
2019-08-08 | 329 | 334 | 329 | 329 | 3,400 | 329 |
2019-08-07 | 329 | 339 | 328 | 329 | 13,600 | 329 |
2019-08-06 | 331 | 335 | 325 | 327 | 31,600 | 327 |
2019-08-05 | 335 | 337 | 327 | 337 | 27,400 | 337 |
2019-08-02 | 337 | 338 | 333 | 334 | 7,500 | 334 |
2019-08-01 | 338 | 339 | 334 | 338 | 4,400 | 338 |
2019-07-31 | 338 | 341 | 335 | 337 | 12,700 | 337 |
2019-07-30 | 340 | 341 | 334 | 339 | 7,000 | 339 |
2019-07-29 | 345 | 346 | 337 | 341 | 28,000 | 341 |
2019-07-26 | 335 | 339 | 335 | 339 | 24,500 | 339 |
2019-07-25 | 328 | 340 | 327 | 333 | 48,400 | 333 |
2019-07-24 | 328 | 331 | 327 | 328 | 19,500 | 328 |
2019-07-23 | 319 | 332 | 318 | 326 | 37,400 | 326 |
2019-07-22 | 317 | 324 | 317 | 321 | 7,900 | 321 |
2019-07-19 | 316 | 321 | 316 | 320 | 11,400 | 320 |
2019-07-18 | 323 | 326 | 314 | 319 | 22,900 | 319 |
2019-07-17 | 317 | 323 | 317 | 320 | 19,500 | 320 |
2019-07-16 | 319 | 320 | 312 | 318 | 15,900 | 318 |
2019-07-12 | 327 | 328 | 320 | 321 | 14,900 | 321 |
2019-07-11 | 329 | 329 | 324 | 325 | 9,600 | 325 |
2019-07-10 | 330 | 334 | 327 | 327 | 18,900 | 327 |
2019-07-09 | 333 | 336 | 332 | 332 | 9,100 | 332 |
2019-07-08 | 340 | 343 | 331 | 336 | 33,500 | 336 |
2019-07-05 | 340 | 345 | 332 | 339 | 49,600 | 339 |
2019-07-04 | 325 | 343 | 325 | 341 | 104,200 | 341 |
2019-07-03 | 318 | 323 | 317 | 322 | 24,900 | 322 |
2019-07-02 | 314 | 320 | 313 | 318 | 18,300 | 318 |
2019-07-01 | 314 | 318 | 312 | 314 | 51,900 | 314 |
2019-06-28 | 314 | 314 | 309 | 312 | 25,200 | 312 |
2019-06-27 | 307 | 315 | 306 | 311 | 19,700 | 311 |
2019-06-26 | 302 | 313 | 302 | 310 | 18,800 | 310 |
2019-06-25 | 305 | 308 | 304 | 305 | 25,500 | 305 |
2019-06-24 | 318 | 318 | 308 | 308 | 33,900 | 308 |
2019-06-21 | 322 | 325 | 312 | 315 | 165,900 | 315 |
2019-06-20 | 299 | 338 | 299 | 338 | 177,600 | 338 |
2019-06-19 | 301 | 303 | 298 | 300 | 24,300 | 300 |
2019-06-18 | 302 | 303 | 299 | 299 | 44,800 | 299 |
2019-06-17 | 306 | 307 | 304 | 305 | 12,500 | 305 |
2019-06-14 | 305 | 311 | 302 | 308 | 34,000 | 308 |
2019-06-13 | 315 | 318 | 308 | 310 | 18,100 | 310 |
2019-06-12 | 318 | 318 | 312 | 314 | 35,200 | 314 |
2019-06-11 | 311 | 317 | 304 | 317 | 26,200 | 317 |
2019-06-10 | 312 | 315 | 310 | 310 | 22,400 | 310 |
2019-06-07 | 306 | 310 | 305 | 309 | 11,000 | 309 |
2019-06-06 | 306 | 309 | 304 | 304 | 23,200 | 304 |
2019-06-05 | 299 | 308 | 299 | 305 | 24,800 | 305 |
2019-06-04 | 297 | 301 | 295 | 297 | 30,100 | 297 |
2019-06-03 | 300 | 301 | 297 | 297 | 26,600 | 297 |
2019-05-31 | 309 | 309 | 302 | 302 | 12,100 | 302 |
2019-05-30 | 303 | 309 | 303 | 308 | 16,500 | 308 |
2019-05-29 | 301 | 307 | 301 | 305 | 12,500 | 305 |
2019-05-28 | 308 | 311 | 297 | 306 | 45,700 | 306 |
2019-05-27 | 310 | 312 | 297 | 302 | 22,100 | 302 |
2019-05-24 | 303 | 308 | 300 | 306 | 20,600 | 306 |
2019-05-23 | 316 | 318 | 306 | 306 | 52,200 | 306 |
2019-05-22 | 313 | 323 | 310 | 312 | 28,100 | 312 |
2019-05-21 | 308 | 317 | 308 | 313 | 16,100 | 313 |
2019-05-20 | 333 | 333 | 316 | 321 | 24,800 | 321 |
2019-05-17 | 303 | 335 | 301 | 332 | 79,200 | 332 |
2019-05-16 | 318 | 318 | 303 | 303 | 42,400 | 303 |
2019-05-15 | 309 | 325 | 309 | 316 | 76,300 | 316 |
2019-05-14 | 320 | 329 | 313 | 321 | 48,900 | 321 |
2019-05-13 | 341 | 342 | 334 | 334 | 17,100 | 334 |
2019-05-10 | 338 | 344 | 338 | 342 | 14,000 | 342 |
2019-05-09 | 347 | 349 | 335 | 339 | 31,200 | 339 |
2019-05-08 | 345 | 356 | 345 | 350 | 65,800 | 350 |
2019-05-07 | 353 | 355 | 347 | 352 | 11,600 | 352 |
2019-04-26 | 352 | 358 | 352 | 353 | 19,300 | 353 |
2019-04-25 | 360 | 362 | 354 | 354 | 21,100 | 354 |
2019-04-24 | 355 | 363 | 351 | 358 | 62,200 | 358 |
2019-04-23 | 361 | 362 | 351 | 352 | 29,400 | 352 |
2019-04-22 | 368 | 368 | 355 | 360 | 33,900 | 360 |
2019-04-19 | 360 | 368 | 359 | 368 | 98,200 | 368 |
2019-04-18 | 353 | 366 | 352 | 356 | 85,000 | 356 |
2019-04-17 | 342 | 353 | 341 | 352 | 45,800 | 352 |
2019-04-16 | 348 | 349 | 341 | 342 | 45,500 | 342 |
2019-04-15 | 336 | 349 | 334 | 339 | 59,200 | 339 |
2019-04-12 | 343 | 345 | 334 | 334 | 44,700 | 334 |
2019-04-11 | 351 | 354 | 344 | 344 | 26,600 | 344 |
2019-04-10 | 348 | 355 | 345 | 355 | 14,400 | 355 |
2019-04-09 | 364 | 365 | 343 | 353 | 78,500 | 353 |
2019-04-08 | 369 | 371 | 359 | 363 | 43,200 | 363 |
2019-04-05 | 355 | 368 | 350 | 365 | 76,400 | 365 |
2019-04-04 | 338 | 357 | 338 | 352 | 79,700 | 352 |
2019-04-03 | 336 | 343 | 334 | 339 | 44,000 | 339 |
2019-04-02 | 342 | 344 | 333 | 338 | 58,500 | 338 |
2019-04-01 | 344 | 345 | 334 | 334 | 96,400 | 334 |
2019-03-29 | 348 | 354 | 342 | 346 | 63,400 | 346 |
2019-03-28 | 370 | 401 | 351 | 356 | 244,200 | 356 |
2019-03-27 | 368 | 379 | 353 | 365 | 118,500 | 365 |
2019-03-26 | 380 | 386 | 374 | 376 | 108,200 | 376 |
2019-03-25 | 370 | 383 | 367 | 382 | 208,700 | 382 |
2019-03-22 | 324 | 380 | 323 | 380 | 350,200 | 380 |
2019-03-20 | 335 | 335 | 321 | 326 | 41,900 | 326 |
2019-03-19 | 325 | 326 | 321 | 322 | 17,500 | 322 |
2019-03-18 | 322 | 333 | 321 | 325 | 52,500 | 325 |
2019-03-15 | 316 | 324 | 316 | 320 | 56,500 | 320 |
2019-03-14 | 314 | 316 | 308 | 315 | 47,100 | 315 |
2019-03-13 | 311 | 314 | 306 | 312 | 13,900 | 312 |
2019-03-12 | 305 | 313 | 305 | 309 | 33,000 | 309 |
2019-03-11 | 296 | 305 | 292 | 304 | 53,700 | 304 |
2019-03-08 | 310 | 311 | 301 | 302 | 44,300 | 302 |
2019-03-07 | 315 | 316 | 313 | 314 | 23,500 | 314 |
2019-03-06 | 317 | 319 | 314 | 318 | 25,900 | 318 |
2019-03-05 | 313 | 319 | 313 | 319 | 35,600 | 319 |
2019-03-04 | 312 | 319 | 311 | 315 | 30,700 | 315 |
2019-03-01 | 310 | 314 | 310 | 314 | 31,500 | 314 |
2019-02-28 | 321 | 321 | 310 | 311 | 76,600 | 311 |
2019-02-27 | 332 | 332 | 320 | 324 | 52,500 | 324 |
2019-02-26 | 338 | 338 | 329 | 330 | 34,500 | 330 |
2019-02-25 | 341 | 342 | 333 | 336 | 65,900 | 336 |
2019-02-22 | 333 | 336 | 324 | 336 | 77,400 | 336 |
2019-02-21 | 334 | 334 | 326 | 333 | 25,200 | 333 |
2019-02-20 | 330 | 334 | 324 | 334 | 49,000 | 334 |
2019-02-19 | 320 | 333 | 317 | 323 | 73,200 | 323 |
2019-02-18 | 302 | 323 | 296 | 321 | 72,400 | 321 |
2019-02-15 | 290 | 317 | 290 | 307 | 151,000 | 307 |
2019-02-14 | 336 | 336 | 320 | 330 | 65,800 | 330 |
2019-02-13 | 329 | 335 | 318 | 333 | 77,300 | 333 |
2019-02-12 | 312 | 326 | 312 | 325 | 37,600 | 325 |
2019-02-08 | 328 | 328 | 315 | 318 | 68,400 | 318 |
2019-02-07 | 339 | 350 | 331 | 333 | 85,600 | 333 |
2019-02-06 | 327 | 337 | 325 | 337 | 42,200 | 337 |
2019-02-05 | 332 | 336 | 326 | 327 | 43,900 | 327 |
2019-02-04 | 332 | 336 | 327 | 336 | 43,700 | 336 |
2019-02-01 | 325 | 331 | 323 | 327 | 28,300 | 327 |
2019-01-31 | 328 | 335 | 328 | 330 | 34,400 | 330 |
2019-01-30 | 333 | 337 | 326 | 326 | 48,900 | 326 |
2019-01-29 | 337 | 337 | 324 | 334 | 50,600 | 334 |
2019-01-28 | 345 | 345 | 334 | 338 | 52,100 | 338 |
2019-01-25 | 335 | 349 | 335 | 345 | 90,300 | 345 |
2019-01-24 | 330 | 334 | 326 | 334 | 19,900 | 334 |
2019-01-23 | 320 | 331 | 316 | 329 | 35,400 | 329 |
2019-01-22 | 330 | 337 | 323 | 324 | 33,400 | 324 |
2019-01-21 | 336 | 340 | 332 | 333 | 25,300 | 333 |
2019-01-18 | 324 | 336 | 324 | 335 | 49,600 | 335 |
2019-01-17 | 316 | 329 | 316 | 324 | 40,100 | 324 |
2019-01-16 | 320 | 326 | 316 | 316 | 45,900 | 316 |
2019-01-15 | 313 | 327 | 310 | 327 | 34,200 | 327 |
2019-01-11 | 307 | 316 | 307 | 313 | 23,500 | 313 |
2019-01-10 | 310 | 316 | 305 | 311 | 47,300 | 311 |
2019-01-09 | 320 | 321 | 312 | 315 | 29,900 | 315 |
2019-01-08 | 313 | 333 | 313 | 318 | 122,600 | 318 |
2019-01-07 | 312 | 321 | 309 | 310 | 59,200 | 310 |
2019-01-04 | 295 | 302 | 286 | 300 | 68,700 | 300 |
分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株