5381 Mipox(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	942	978	920	973	782,700	973
2021-12-29	947	975	945	947	586,000	947
2021-12-28	980	980	941	951	735,600	951
2021-12-27	980	983	946	970	897,600	970
2021-12-24	948	975	937	975	936,500	975
2021-12-23	914	940	904	936	463,600	936
2021-12-22	874	919	873	910	630,400	910
2021-12-21	872	883	846	873	746,200	873
2021-12-20	903	918	870	870	993,600	870
2021-12-17	910	939	909	914	679,800	914
2021-12-16	970	970	920	920	764,400	920
2021-12-15	935	973	933	949	459,600	949
2021-12-14	950	958	926	944	651,700	944
2021-12-13	948	967	946	966	642,500	966
2021-12-10	931	959	923	934	641,600	934
2021-12-09	981	981	940	942	711,600	942
2021-12-08	998	1,015	972	981	666,700	981
2021-12-07	1,003	1,010	968	980	677,100	980
2021-12-06	980	1,011	972	990	773,500	990
2021-12-03	1,081	1,094	997	1,006	1,513,900	1,006
2021-12-02	1,073	1,120	1,070	1,092	776,600	1,092
2021-12-01	1,115	1,125	1,051	1,095	1,108,300	1,095
2021-11-30	1,077	1,134	1,077	1,104	1,272,100	1,104
2021-11-29	1,036	1,144	1,031	1,069	1,946,000	1,069
2021-11-26	1,047	1,067	1,027	1,066	548,400	1,066
2021-11-25	1,060	1,084	1,037	1,050	508,100	1,050
2021-11-24	1,045	1,064	1,024	1,064	765,900	1,064
2021-11-22	1,058	1,083	1,038	1,066	776,500	1,066
2021-11-19	1,112	1,117	1,052	1,058	1,038,100	1,058
2021-11-18	1,116	1,138	1,078	1,096	1,273,300	1,096
2021-11-17	1,190	1,235	1,123	1,131	2,266,000	1,131
2021-11-16	1,085	1,210	1,070	1,200	2,125,100	1,200
2021-11-15	1,100	1,204	1,052	1,093	3,394,200	1,093
2021-11-12	1,135	1,196	1,125	1,190	1,334,300	1,190
2021-11-11	1,173	1,175	1,115	1,144	1,030,500	1,144
2021-11-10	1,155	1,204	1,153	1,186	690,900	1,186
2021-11-09	1,191	1,208	1,163	1,179	704,200	1,179
2021-11-08	1,202	1,209	1,135	1,184	1,171,400	1,184
2021-11-05	1,252	1,265	1,181	1,201	1,382,100	1,201
2021-11-04	1,194	1,247	1,172	1,227	1,665,000	1,227
2021-11-02	1,186	1,222	1,166	1,170	1,108,000	1,170
2021-11-01	1,200	1,208	1,166	1,185	1,243,300	1,185
2021-10-29	1,200	1,229	1,164	1,171	1,657,200	1,171
2021-10-28	1,200	1,256	1,191	1,199	2,113,900	1,199
2021-10-27	1,320	1,326	1,210	1,215	3,929,800	1,215
2021-10-26	1,227	1,353	1,206	1,350	4,760,100	1,350
2021-10-25	1,159	1,216	1,153	1,212	1,480,700	1,212
2021-10-22	1,130	1,184	1,115	1,170	1,508,100	1,170
2021-10-21	1,153	1,181	1,121	1,150	1,229,800	1,150
2021-10-20	1,187	1,204	1,141	1,171	1,561,000	1,171
2021-10-19	1,140	1,204	1,140	1,180	1,804,100	1,180
2021-10-18	1,124	1,154	1,102	1,132	1,530,800	1,132
2021-10-15	1,051	1,120	1,029	1,118	2,519,300	1,118
2021-10-14	963	1,025	960	1,017	1,384,100	1,017
2021-10-13	1,001	1,006	936	944	1,460,000	944
2021-10-12	1,021	1,034	1,005	1,011	788,900	1,011
2021-10-11	1,012	1,030	995	1,013	792,400	1,013
2021-10-08	1,034	1,042	1,006	1,012	977,900	1,012
2021-10-07	1,006	1,056	1,002	1,017	1,342,600	1,017
2021-10-06	1,056	1,062	991	1,009	2,009,900	1,009
2021-10-05	1,037	1,064	981	1,032	2,427,700	1,032
2021-10-04	1,241	1,248	1,060	1,074	3,053,500	1,074
2021-10-01	1,152	1,215	1,147	1,202	2,156,400	1,202
2021-09-30	1,243	1,249	1,141	1,170	2,088,100	1,170
2021-09-29	1,260	1,274	1,221	1,229	2,774,600	1,229
2021-09-28	1,250	1,287	1,160	1,280	3,325,400	1,280
2021-09-27	1,222	1,269	1,189	1,232	3,948,500	1,232
2021-09-24	1,099	1,222	1,077	1,210	6,120,200	1,210
2021-09-22	1,040	1,053	1,009	1,022	662,200	1,022
2021-09-21	1,003	1,056	1,002	1,040	753,600	1,040
2021-09-17	1,013	1,064	1,008	1,056	782,400	1,056
2021-09-16	1,059	1,065	1,001	1,015	973,600	1,015
2021-09-15	1,018	1,063	1,014	1,052	1,044,800	1,052
2021-09-14	1,062	1,102	1,021	1,028	1,606,000	1,028
2021-09-13	1,059	1,088	1,010	1,087	1,437,200	1,087
2021-09-10	1,099	1,119	1,040	1,051	1,714,200	1,051
2021-09-09	1,070	1,121	1,039	1,080	1,605,300	1,080
2021-09-08	1,130	1,144	1,082	1,094	2,472,400	1,094
2021-09-07	1,090	1,199	1,068	1,138	6,009,900	1,138
2021-09-06	1,117	1,135	1,062	1,090	2,257,500	1,090
2021-09-03	1,016	1,090	977	1,070	3,742,500	1,070
2021-09-02	997	1,014	942	968	1,482,600	968
2021-09-01	1,012	1,049	972	1,014	2,274,600	1,014
2021-08-31	982	1,066	980	1,013	2,649,400	1,013
2021-08-30	1,005	1,018	955	972	2,226,900	972
2021-08-27	897	978	871	975	3,582,700	975
2021-08-26	843	905	835	902	1,934,600	902
2021-08-25	896	925	828	843	2,489,600	843
2021-08-24	822	884	821	883	1,126,700	883
2021-08-23	762	845	755	830	1,272,000	830
2021-08-20	863	870	738	765	2,955,300	765
2021-08-19	875	925	862	870	1,727,400	870
2021-08-18	847	915	832	886	2,433,200	886
2021-08-17	898	926	825	847	5,260,200	847
2021-08-16	856	856	856	856	118,100	856
2021-08-13	719	721	692	706	261,800	706
2021-08-12	721	733	714	715	133,700	715
2021-08-11	726	729	707	714	191,600	714
2021-08-10	702	730	702	729	183,300	729
2021-08-06	700	717	690	707	230,900	707
2021-08-05	707	726	690	704	347,300	704
2021-08-04	727	740	708	713	344,400	713
2021-08-03	722	749	715	726	376,300	726
2021-08-02	750	753	718	720	474,300	720
2021-07-30	792	792	747	752	581,000	752
2021-07-29	799	810	771	781	557,000	781
2021-07-28	817	832	782	784	946,900	784
2021-07-27	839	874	806	811	1,480,700	811
2021-07-26	804	839	789	839	1,048,900	839
2021-07-21	799	818	775	796	1,440,200	796
2021-07-20	779	795	760	785	847,400	785
2021-07-19	786	813	758	787	1,790,100	787
2021-07-16	727	783	726	781	934,100	781
2021-07-15	731	738	715	731	335,500	731
2021-07-14	754	775	731	739	792,100	739
2021-07-13	748	766	722	762	667,000	762
2021-07-12	719	749	715	740	551,500	740
2021-07-09	680	720	676	719	464,600	719
2021-07-08	712	716	673	680	534,700	680
2021-07-07	721	738	707	716	340,300	716
2021-07-06	714	735	702	730	428,200	730
2021-07-05	693	721	693	714	455,700	714
2021-07-02	725	731	693	693	519,200	693
2021-07-01	730	739	697	737	626,800	737
2021-06-30	745	755	712	735	874,700	735
2021-06-29	733	759	718	754	997,400	754
2021-06-28	693	742	672	738	1,731,900	738
2021-06-25	679	701	665	683	1,244,800	683
2021-06-24	702	715	663	665	1,779,900	665
2021-06-23	720	785	711	728	5,615,300	728
2021-06-22	663	711	654	699	1,722,500	699
2021-06-21	595	668	591	663	1,253,500	663
2021-06-18	606	632	585	620	819,400	620
2021-06-17	609	626	592	607	1,575,200	607
2021-06-16	580	596	566	589	376,700	589
2021-06-15	566	583	566	576	130,800	576
2021-06-14	557	568	549	562	88,500	562
2021-06-11	565	565	551	552	80,600	552
2021-06-10	572	572	561	564	52,000	564
2021-06-09	554	572	550	570	110,500	570
2021-06-08	557	575	548	556	213,500	556
2021-06-07	556	566	546	558	144,700	558
2021-06-04	538	551	533	546	64,000	546
2021-06-03	541	548	538	541	66,100	541
2021-06-02	544	548	537	547	64,800	547
2021-06-01	539	544	528	544	77,400	544
2021-05-31	531	535	522	533	72,100	533
2021-05-28	523	536	520	531	81,400	531
2021-05-27	511	524	510	519	108,400	519
2021-05-26	533	533	515	519	161,100	519
2021-05-25	546	546	531	532	131,000	532
2021-05-24	548	550	539	543	75,700	543
2021-05-21	554	554	542	548	65,500	548
2021-05-20	543	556	541	551	97,200	551
2021-05-19	550	557	544	546	81,900	546
2021-05-18	546	563	545	554	72,900	554
2021-05-17	561	565	535	550	142,000	550
2021-05-14	551	561	544	551	133,800	551
2021-05-13	541	558	535	541	177,400	541
2021-05-12	566	570	547	556	206,200	556
2021-05-11	578	585	569	572	114,900	572
2021-05-10	597	605	578	585	224,300	585
2021-05-07	593	597	581	596	153,000	596
2021-05-06	581	599	578	592	262,000	592
2021-04-30	565	582	560	571	182,600	571
2021-04-28	578	578	556	556	253,500	556
2021-04-27	569	592	566	584	247,400	584
2021-04-26	554	576	553	570	146,400	570
2021-04-23	560	567	551	554	133,300	554
2021-04-22	564	568	556	563	135,500	563
2021-04-21	572	575	546	555	304,000	555
2021-04-20	584	590	573	589	277,900	589
2021-04-19	576	596	566	586	359,600	586
2021-04-16	561	576	558	575	217,100	575
2021-04-15	546	564	544	561	116,500	561
2021-04-14	552	557	543	552	123,200	552
2021-04-13	546	565	545	549	124,100	549
2021-04-12	562	566	543	547	252,100	547
2021-04-09	584	584	564	568	249,100	568
2021-04-08	594	600	575	584	189,900	584
2021-04-07	575	596	572	590	182,500	590
2021-04-06	582	585	569	585	243,300	585
2021-04-05	586	598	576	585	226,800	585
2021-04-02	572	593	561	591	376,300	591
2021-04-01	617	619	570	574	867,500	574
2021-03-31	581	628	573	620	1,119,300	620
2021-03-30	576	636	561	572	1,570,500	572
2021-03-29	560	592	560	572	590,000	572
2021-03-26	549	566	538	560	251,000	560
2021-03-25	517	550	515	548	264,400	548
2021-03-24	531	535	507	520	209,500	520
2021-03-23	559	569	534	539	418,500	539
2021-03-22	525	535	519	530	93,400	530
2021-03-19	536	542	525	525	131,900	525
2021-03-18	535	557	530	543	316,400	543
2021-03-17	530	543	529	531	93,800	531
2021-03-16	529	538	523	535	202,800	535
2021-03-15	534	535	518	529	111,200	529
2021-03-12	525	538	522	534	214,800	534
2021-03-11	500	525	493	510	113,500	510
2021-03-10	498	508	489	502	114,600	502
2021-03-09	483	500	474	490	125,800	490
2021-03-08	489	494	477	483	115,000	483
2021-03-05	485	491	470	486	168,600	486
2021-03-04	492	493	477	493	203,900	493
2021-03-03	510	513	492	497	133,400	497
2021-03-02	515	523	502	509	105,700	509
2021-03-01	498	515	497	512	115,300	512
2021-02-26	490	506	490	503	251,000	503
2021-02-25	505	513	498	500	143,300	500
2021-02-24	512	518	498	500	172,100	500
2021-02-22	510	523	505	513	160,400	513
2021-02-19	515	535	493	505	594,900	505
2021-02-18	546	552	511	517	505,000	517
2021-02-17	533	557	530	543	318,000	543
2021-02-16	577	578	539	547	716,100	547
2021-02-15	530	589	521	585	1,352,300	585
2021-02-12	548	548	513	523	606,500	523
2021-02-10	542	562	541	550	513,500	550
2021-02-09	585	585	561	564	534,000	564
2021-02-08	590	607	570	571	1,565,800	571
2021-02-05	536	597	536	597	2,663,900	597
2021-02-04	560	610	537	542	7,085,000	542
2021-02-03	505	528	505	525	479,900	525
2021-02-02	489	516	486	509	579,200	509
2021-02-01	468	502	457	494	688,800	494
2021-01-29	490	507	463	472	624,100	472
2021-01-28	483	496	482	490	340,200	490
2021-01-27	490	502	483	500	505,000	500
2021-01-26	501	537	490	498	2,337,200	498
2021-01-25	466	506	464	501	1,175,600	501
2021-01-22	478	496	456	463	1,413,800	463
2021-01-21	471	483	455	462	1,359,400	462
2021-01-20	498	514	457	467	2,701,000	467
2021-01-19	512	532	493	508	4,443,200	508
2021-01-18	502	553	482	522	11,581,100	522
2021-01-15	472	473	467	473	534,900	473
2021-01-14	409	409	391	393	169,800	393
2021-01-13	412	423	407	409	215,800	409
2021-01-12	385	415	384	415	436,800	415
2021-01-08	368	380	368	378	66,800	378
2021-01-07	371	377	367	370	49,600	370
2021-01-06	375	380	370	370	32,300	370
2021-01-05	367	372	363	368	41,900	368
2021-01-04	385	385	361	369	70,200	369

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