5381 Mipox(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 375 | 387 | 373 | 381 | 76,800 | 381 |
2020-12-29 | 378 | 386 | 373 | 382 | 128,200 | 382 |
2020-12-28 | 375 | 382 | 365 | 365 | 113,700 | 365 |
2020-12-25 | 364 | 375 | 363 | 363 | 50,700 | 363 |
2020-12-24 | 355 | 371 | 353 | 368 | 87,900 | 368 |
2020-12-23 | 355 | 367 | 351 | 355 | 52,200 | 355 |
2020-12-22 | 370 | 378 | 355 | 355 | 150,300 | 355 |
2020-12-21 | 377 | 393 | 372 | 375 | 271,000 | 375 |
2020-12-18 | 359 | 377 | 357 | 372 | 210,000 | 372 |
2020-12-17 | 358 | 370 | 353 | 354 | 112,500 | 354 |
2020-12-16 | 363 | 369 | 351 | 358 | 102,700 | 358 |
2020-12-15 | 374 | 377 | 360 | 365 | 120,500 | 365 |
2020-12-14 | 353 | 384 | 346 | 368 | 343,100 | 368 |
2020-12-11 | 345 | 359 | 340 | 353 | 106,400 | 353 |
2020-12-10 | 338 | 347 | 336 | 340 | 58,700 | 340 |
2020-12-09 | 338 | 339 | 330 | 336 | 63,300 | 336 |
2020-12-08 | 335 | 343 | 333 | 336 | 41,900 | 336 |
2020-12-07 | 350 | 350 | 337 | 339 | 43,700 | 339 |
2020-12-04 | 353 | 353 | 344 | 345 | 29,800 | 345 |
2020-12-03 | 348 | 349 | 345 | 348 | 28,200 | 348 |
2020-12-02 | 351 | 357 | 345 | 350 | 50,500 | 350 |
2020-12-01 | 347 | 376 | 343 | 350 | 275,400 | 350 |
2020-11-30 | 345 | 345 | 337 | 343 | 26,800 | 343 |
2020-11-27 | 354 | 355 | 344 | 345 | 35,200 | 345 |
2020-11-26 | 355 | 355 | 347 | 354 | 40,900 | 354 |
2020-11-25 | 339 | 367 | 339 | 359 | 253,300 | 359 |
2020-11-24 | 345 | 345 | 338 | 339 | 32,200 | 339 |
2020-11-20 | 338 | 341 | 338 | 341 | 8,500 | 341 |
2020-11-19 | 341 | 343 | 337 | 341 | 4,600 | 341 |
2020-11-18 | 344 | 345 | 337 | 338 | 27,000 | 338 |
2020-11-17 | 353 | 353 | 344 | 345 | 23,100 | 345 |
2020-11-16 | 346 | 354 | 338 | 354 | 75,200 | 354 |
2020-11-13 | 343 | 344 | 324 | 338 | 35,100 | 338 |
2020-11-12 | 347 | 347 | 340 | 342 | 15,700 | 342 |
2020-11-11 | 340 | 349 | 335 | 344 | 31,700 | 344 |
2020-11-10 | 348 | 348 | 334 | 345 | 44,500 | 345 |
2020-11-09 | 333 | 350 | 333 | 342 | 48,900 | 342 |
2020-11-06 | 334 | 334 | 326 | 330 | 21,900 | 330 |
2020-11-05 | 334 | 334 | 327 | 331 | 20,300 | 331 |
2020-11-04 | 336 | 336 | 320 | 330 | 40,300 | 330 |
2020-11-02 | 338 | 338 | 328 | 331 | 18,000 | 331 |
2020-10-30 | 344 | 345 | 329 | 339 | 51,300 | 339 |
2020-10-29 | 335 | 346 | 335 | 344 | 20,100 | 344 |
2020-10-28 | 340 | 340 | 336 | 338 | 15,100 | 338 |
2020-10-27 | 338 | 346 | 335 | 340 | 35,000 | 340 |
2020-10-26 | 353 | 353 | 340 | 340 | 40,500 | 340 |
2020-10-23 | 353 | 354 | 335 | 352 | 97,600 | 352 |
2020-10-22 | 355 | 361 | 352 | 354 | 40,200 | 354 |
2020-10-21 | 354 | 361 | 354 | 356 | 19,100 | 356 |
2020-10-20 | 355 | 361 | 354 | 355 | 23,500 | 355 |
2020-10-19 | 356 | 367 | 354 | 356 | 24,600 | 356 |
2020-10-16 | 364 | 368 | 355 | 356 | 72,500 | 356 |
2020-10-15 | 370 | 372 | 362 | 366 | 28,700 | 366 |
2020-10-14 | 371 | 375 | 367 | 373 | 29,600 | 373 |
2020-10-13 | 363 | 383 | 361 | 369 | 78,300 | 369 |
2020-10-12 | 365 | 367 | 360 | 364 | 18,700 | 364 |
2020-10-09 | 371 | 371 | 363 | 365 | 39,200 | 365 |
2020-10-08 | 379 | 384 | 371 | 371 | 46,500 | 371 |
2020-10-07 | 368 | 380 | 363 | 377 | 85,100 | 377 |
2020-10-06 | 368 | 373 | 363 | 368 | 71,500 | 368 |
2020-10-05 | 359 | 369 | 358 | 364 | 50,000 | 364 |
2020-10-02 | 371 | 378 | 354 | 354 | 160,100 | 354 |
2020-09-30 | 366 | 406 | 361 | 370 | 1,166,000 | 370 |
2020-09-29 | 353 | 362 | 350 | 362 | 41,600 | 362 |
2020-09-28 | 362 | 362 | 349 | 351 | 69,400 | 351 |
2020-09-25 | 356 | 364 | 356 | 363 | 50,100 | 363 |
2020-09-24 | 360 | 367 | 356 | 358 | 59,600 | 358 |
2020-09-23 | 364 | 365 | 359 | 363 | 30,800 | 363 |
2020-09-18 | 361 | 368 | 360 | 364 | 56,800 | 364 |
2020-09-17 | 372 | 375 | 364 | 364 | 57,600 | 364 |
2020-09-16 | 378 | 380 | 370 | 372 | 47,700 | 372 |
2020-09-15 | 378 | 378 | 366 | 375 | 61,100 | 375 |
2020-09-14 | 369 | 371 | 362 | 363 | 23,800 | 363 |
2020-09-11 | 367 | 370 | 358 | 363 | 28,200 | 363 |
2020-09-10 | 373 | 378 | 364 | 364 | 56,500 | 364 |
2020-09-09 | 370 | 381 | 370 | 373 | 41,000 | 373 |
2020-09-08 | 365 | 384 | 362 | 380 | 71,500 | 380 |
2020-09-07 | 371 | 374 | 365 | 367 | 21,900 | 367 |
2020-09-04 | 362 | 378 | 362 | 376 | 39,600 | 376 |
2020-09-03 | 387 | 387 | 375 | 378 | 50,500 | 378 |
2020-09-02 | 390 | 390 | 377 | 384 | 32,100 | 384 |
2020-09-01 | 390 | 395 | 375 | 389 | 105,900 | 389 |
2020-08-31 | 374 | 388 | 370 | 385 | 79,900 | 385 |
2020-08-28 | 370 | 390 | 356 | 370 | 189,800 | 370 |
2020-08-27 | 379 | 379 | 366 | 370 | 50,900 | 370 |
2020-08-26 | 366 | 377 | 359 | 375 | 111,100 | 375 |
2020-08-25 | 392 | 393 | 373 | 373 | 166,100 | 373 |
2020-08-24 | 398 | 399 | 388 | 397 | 334,900 | 397 |
2020-08-21 | 369 | 387 | 369 | 382 | 151,500 | 382 |
2020-08-20 | 371 | 393 | 368 | 373 | 486,300 | 373 |
2020-08-19 | 360 | 375 | 348 | 371 | 188,400 | 371 |
2020-08-18 | 355 | 369 | 351 | 362 | 132,800 | 362 |
2020-08-17 | 352 | 356 | 347 | 354 | 67,800 | 354 |
2020-08-14 | 344 | 355 | 339 | 350 | 112,700 | 350 |
2020-08-13 | 339 | 341 | 333 | 340 | 58,700 | 340 |
2020-08-12 | 339 | 340 | 333 | 338 | 15,400 | 338 |
2020-08-11 | 349 | 349 | 339 | 339 | 34,900 | 339 |
2020-08-07 | 333 | 345 | 333 | 339 | 30,800 | 339 |
2020-08-06 | 335 | 340 | 330 | 340 | 22,800 | 340 |
2020-08-05 | 340 | 340 | 334 | 335 | 29,900 | 335 |
2020-08-04 | 331 | 336 | 324 | 336 | 24,500 | 336 |
2020-08-03 | 338 | 338 | 325 | 332 | 28,600 | 332 |
2020-07-31 | 327 | 351 | 322 | 323 | 141,500 | 323 |
2020-07-30 | 326 | 335 | 324 | 328 | 21,900 | 328 |
2020-07-29 | 336 | 339 | 322 | 326 | 48,200 | 326 |
2020-07-28 | 332 | 349 | 331 | 340 | 208,200 | 340 |
2020-07-27 | 321 | 332 | 317 | 322 | 56,600 | 322 |
2020-07-22 | 330 | 332 | 317 | 330 | 69,700 | 330 |
2020-07-21 | 301 | 342 | 301 | 331 | 177,500 | 331 |
2020-07-20 | 307 | 307 | 299 | 301 | 16,300 | 301 |
2020-07-17 | 306 | 310 | 302 | 302 | 8,300 | 302 |
2020-07-16 | 318 | 318 | 306 | 306 | 8,300 | 306 |
2020-07-15 | 304 | 317 | 301 | 317 | 18,700 | 317 |
2020-07-14 | 305 | 307 | 301 | 303 | 20,100 | 303 |
2020-07-13 | 313 | 317 | 305 | 310 | 17,100 | 310 |
2020-07-10 | 314 | 315 | 304 | 313 | 29,900 | 313 |
2020-07-09 | 321 | 321 | 314 | 318 | 8,900 | 318 |
2020-07-08 | 320 | 324 | 319 | 321 | 11,200 | 321 |
2020-07-07 | 324 | 326 | 317 | 326 | 22,300 | 326 |
2020-07-06 | 319 | 323 | 316 | 323 | 15,800 | 323 |
2020-07-03 | 310 | 318 | 308 | 317 | 21,900 | 317 |
2020-07-02 | 313 | 313 | 302 | 309 | 33,300 | 309 |
2020-07-01 | 324 | 324 | 314 | 314 | 24,800 | 314 |
2020-06-30 | 319 | 326 | 319 | 322 | 21,900 | 322 |
2020-06-29 | 330 | 330 | 316 | 318 | 56,800 | 318 |
2020-06-26 | 340 | 340 | 326 | 333 | 58,100 | 333 |
2020-06-25 | 331 | 344 | 331 | 338 | 33,200 | 338 |
2020-06-24 | 342 | 343 | 334 | 334 | 50,600 | 334 |
2020-06-23 | 348 | 353 | 339 | 344 | 41,200 | 344 |
2020-06-22 | 342 | 350 | 339 | 346 | 28,300 | 346 |
2020-06-19 | 351 | 351 | 342 | 347 | 31,600 | 347 |
2020-06-18 | 348 | 354 | 342 | 349 | 20,500 | 349 |
2020-06-17 | 342 | 356 | 340 | 353 | 67,800 | 353 |
2020-06-16 | 330 | 345 | 329 | 340 | 43,200 | 340 |
2020-06-15 | 332 | 351 | 325 | 327 | 145,900 | 327 |
2020-06-12 | 329 | 332 | 320 | 332 | 59,800 | 332 |
2020-06-11 | 346 | 353 | 338 | 338 | 49,100 | 338 |
2020-06-10 | 352 | 358 | 344 | 346 | 51,000 | 346 |
2020-06-09 | 363 | 363 | 351 | 352 | 97,600 | 352 |
2020-06-08 | 364 | 370 | 355 | 365 | 90,400 | 365 |
2020-06-05 | 360 | 365 | 355 | 363 | 33,100 | 363 |
2020-06-04 | 354 | 371 | 352 | 364 | 114,900 | 364 |
2020-06-03 | 355 | 360 | 353 | 353 | 69,800 | 353 |
2020-06-02 | 359 | 359 | 350 | 355 | 63,000 | 355 |
2020-06-01 | 359 | 364 | 356 | 357 | 57,900 | 357 |
2020-05-29 | 355 | 362 | 338 | 362 | 143,700 | 362 |
2020-05-28 | 373 | 373 | 355 | 355 | 120,200 | 355 |
2020-05-27 | 370 | 381 | 358 | 374 | 254,400 | 374 |
2020-05-26 | 381 | 385 | 367 | 378 | 248,000 | 378 |
2020-05-25 | 370 | 400 | 350 | 385 | 583,400 | 385 |
2020-05-22 | 359 | 389 | 356 | 374 | 1,330,900 | 374 |
2020-05-21 | 313 | 320 | 309 | 313 | 69,200 | 313 |
2020-05-20 | 302 | 314 | 300 | 313 | 80,100 | 313 |
2020-05-19 | 300 | 317 | 297 | 306 | 178,400 | 306 |
2020-05-18 | 272 | 290 | 272 | 286 | 134,100 | 286 |
2020-05-15 | 255 | 274 | 255 | 264 | 56,900 | 264 |
2020-05-14 | 265 | 269 | 250 | 250 | 42,000 | 250 |
2020-05-13 | 275 | 289 | 266 | 269 | 96,200 | 269 |
2020-05-12 | 291 | 296 | 287 | 291 | 46,900 | 291 |
2020-05-11 | 268 | 300 | 268 | 299 | 95,900 | 299 |
2020-05-08 | 251 | 266 | 250 | 266 | 59,100 | 266 |
2020-05-07 | 252 | 268 | 242 | 259 | 166,300 | 259 |
2020-05-01 | 236 | 236 | 229 | 229 | 15,000 | 229 |
2020-04-30 | 234 | 241 | 234 | 239 | 17,400 | 239 |
2020-04-28 | 232 | 235 | 226 | 234 | 31,500 | 234 |
2020-04-27 | 225 | 225 | 219 | 225 | 41,900 | 225 |
2020-04-24 | 228 | 228 | 222 | 224 | 17,500 | 224 |
2020-04-23 | 221 | 229 | 221 | 227 | 30,000 | 227 |
2020-04-22 | 225 | 226 | 216 | 220 | 30,000 | 220 |
2020-04-21 | 236 | 238 | 228 | 230 | 22,300 | 230 |
2020-04-20 | 242 | 246 | 236 | 243 | 33,400 | 243 |
2020-04-17 | 251 | 254 | 237 | 241 | 38,000 | 241 |
2020-04-16 | 252 | 255 | 250 | 251 | 11,100 | 251 |
2020-04-15 | 253 | 255 | 249 | 251 | 9,100 | 251 |
2020-04-14 | 241 | 252 | 241 | 252 | 14,600 | 252 |
2020-04-13 | 242 | 247 | 241 | 244 | 14,400 | 244 |
2020-04-10 | 234 | 241 | 232 | 241 | 32,100 | 241 |
2020-04-09 | 238 | 244 | 235 | 235 | 33,900 | 235 |
2020-04-08 | 231 | 240 | 230 | 234 | 6,200 | 234 |
2020-04-07 | 240 | 240 | 226 | 236 | 23,900 | 236 |
2020-04-06 | 210 | 235 | 210 | 235 | 28,800 | 235 |
2020-04-03 | 221 | 223 | 208 | 215 | 29,900 | 215 |
2020-04-02 | 215 | 242 | 215 | 219 | 50,200 | 219 |
2020-04-01 | 220 | 223 | 215 | 223 | 9,400 | 223 |
2020-03-31 | 229 | 235 | 215 | 215 | 24,700 | 215 |
2020-03-30 | 225 | 227 | 221 | 223 | 10,500 | 223 |
2020-03-27 | 226 | 234 | 226 | 232 | 16,500 | 232 |
2020-03-26 | 224 | 234 | 220 | 220 | 66,700 | 220 |
2020-03-25 | 231 | 248 | 230 | 248 | 48,700 | 248 |
2020-03-24 | 205 | 222 | 205 | 220 | 43,200 | 220 |
2020-03-23 | 197 | 208 | 195 | 202 | 37,300 | 202 |
2020-03-19 | 225 | 232 | 213 | 213 | 37,900 | 213 |
2020-03-18 | 219 | 231 | 212 | 225 | 48,900 | 225 |
2020-03-17 | 193 | 217 | 186 | 216 | 103,700 | 216 |
2020-03-16 | 209 | 214 | 195 | 195 | 67,400 | 195 |
2020-03-13 | 205 | 212 | 194 | 196 | 126,600 | 196 |
2020-03-12 | 235 | 240 | 225 | 226 | 130,900 | 226 |
2020-03-11 | 241 | 250 | 235 | 235 | 121,200 | 235 |
2020-03-10 | 223 | 236 | 207 | 233 | 87,300 | 233 |
2020-03-09 | 240 | 240 | 221 | 235 | 114,600 | 235 |
2020-03-06 | 263 | 263 | 249 | 253 | 103,200 | 253 |
2020-03-05 | 275 | 275 | 265 | 265 | 33,100 | 265 |
2020-03-04 | 270 | 275 | 266 | 273 | 64,000 | 273 |
2020-03-03 | 276 | 296 | 269 | 281 | 84,300 | 281 |
2020-03-02 | 259 | 290 | 256 | 282 | 110,100 | 282 |
2020-02-28 | 260 | 269 | 247 | 251 | 128,500 | 251 |
2020-02-27 | 285 | 285 | 260 | 268 | 176,600 | 268 |
2020-02-26 | 284 | 302 | 275 | 281 | 106,500 | 281 |
2020-02-25 | 282 | 292 | 278 | 291 | 214,000 | 291 |
2020-02-21 | 315 | 317 | 310 | 314 | 28,300 | 314 |
2020-02-20 | 321 | 324 | 315 | 317 | 24,700 | 317 |
2020-02-19 | 316 | 321 | 309 | 319 | 50,900 | 319 |
2020-02-18 | 316 | 317 | 308 | 315 | 97,300 | 315 |
2020-02-17 | 325 | 341 | 309 | 310 | 440,400 | 310 |
2020-02-14 | 391 | 392 | 383 | 389 | 36,900 | 389 |
2020-02-13 | 395 | 400 | 392 | 393 | 11,900 | 393 |
2020-02-12 | 390 | 405 | 388 | 397 | 63,400 | 397 |
2020-02-10 | 387 | 387 | 380 | 382 | 20,100 | 382 |
2020-02-07 | 392 | 394 | 384 | 386 | 39,100 | 386 |
2020-02-06 | 394 | 400 | 390 | 395 | 30,200 | 395 |
2020-02-05 | 396 | 396 | 387 | 390 | 56,700 | 390 |
2020-02-04 | 382 | 395 | 380 | 390 | 40,400 | 390 |
2020-02-03 | 372 | 390 | 372 | 382 | 76,100 | 382 |
2020-01-31 | 379 | 392 | 379 | 390 | 45,400 | 390 |
2020-01-30 | 395 | 400 | 379 | 380 | 85,500 | 380 |
2020-01-29 | 404 | 405 | 394 | 399 | 47,200 | 399 |
2020-01-28 | 398 | 401 | 389 | 399 | 101,300 | 399 |
2020-01-27 | 410 | 414 | 396 | 400 | 132,500 | 400 |
2020-01-24 | 418 | 427 | 416 | 418 | 61,800 | 418 |
2020-01-23 | 422 | 422 | 413 | 418 | 52,900 | 418 |
2020-01-22 | 429 | 430 | 419 | 424 | 112,600 | 424 |
2020-01-21 | 435 | 450 | 420 | 426 | 607,500 | 426 |
2020-01-20 | 420 | 423 | 416 | 423 | 70,100 | 423 |
2020-01-17 | 429 | 431 | 414 | 423 | 83,000 | 423 |
2020-01-16 | 436 | 440 | 420 | 424 | 286,500 | 424 |
2020-01-15 | 405 | 433 | 403 | 431 | 252,700 | 431 |
2020-01-14 | 410 | 412 | 401 | 405 | 60,900 | 405 |
2020-01-10 | 397 | 409 | 393 | 409 | 105,400 | 409 |
2020-01-09 | 388 | 398 | 388 | 395 | 77,000 | 395 |
2020-01-08 | 390 | 396 | 378 | 382 | 87,600 | 382 |
2020-01-07 | 389 | 392 | 387 | 392 | 24,300 | 392 |
2020-01-06 | 394 | 395 | 387 | 388 | 47,400 | 388 |
分割・併合履歴 : [2004-09-27]1株→2株 [2001-03-27]1株→1.2株