5381 Mipox(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	696	702	665	665	349,600	665
2022-12-29	685	694	673	683	278,300	683
2022-12-28	705	711	696	697	312,600	697
2022-12-27	695	725	692	715	283,800	715
2022-12-26	684	713	683	696	341,800	696
2022-12-23	714	716	685	693	592,400	693
2022-12-22	735	750	721	722	367,400	722
2022-12-21	742	754	718	727	723,900	727
2022-12-20	782	799	745	756	971,400	756
2022-12-19	801	810	779	781	1,058,800	781
2022-12-16	825	854	815	823	1,037,400	823
2022-12-15	810	871	807	845	1,817,700	845
2022-12-14	796	817	768	815	1,294,900	815
2022-12-13	797	815	767	783	1,829,300	783
2022-12-12	820	854	808	812	2,019,800	812
2022-12-09	742	819	738	802	1,901,400	802
2022-12-08	765	780	732	746	1,116,900	746
2022-12-07	756	805	727	782	1,962,600	782
2022-12-06	710	767	703	764	1,380,500	764
2022-12-05	700	724	684	719	1,303,500	719
2022-12-02	646	685	641	682	649,700	682
2022-12-01	652	658	635	643	290,200	643
2022-11-30	665	692	650	650	1,077,400	650
2022-11-29	635	659	616	656	320,600	656
2022-11-28	660	662	636	640	254,600	640
2022-11-25	646	670	631	654	635,200	654
2022-11-24	633	639	619	637	297,900	637
2022-11-22	619	636	608	632	384,600	632
2022-11-21	583	619	583	612	338,300	612
2022-11-18	570	590	569	583	268,100	583
2022-11-17	576	577	550	564	235,900	564
2022-11-16	575	595	575	576	216,300	576
2022-11-15	542	600	534	588	630,200	588
2022-11-14	615	622	605	612	185,800	612
2022-11-11	633	635	614	616	213,200	616
2022-11-10	620	621	609	617	84,600	617
2022-11-09	617	626	612	626	153,900	626
2022-11-08	644	644	610	616	216,300	616
2022-11-07	630	638	622	638	288,000	638
2022-11-04	615	625	604	622	189,000	622
2022-11-02	621	623	611	621	250,600	621
2022-11-01	627	637	616	629	299,800	629
2022-10-31	606	627	595	627	365,700	627
2022-10-28	600	611	590	597	304,800	597
2022-10-27	590	608	588	602	221,900	602
2022-10-26	611	613	584	600	562,200	600
2022-10-25	573	595	561	594	599,900	594
2022-10-24	535	574	534	554	800,200	554
2022-10-21	524	533	518	521	148,000	521
2022-10-20	528	531	517	524	177,900	524
2022-10-19	533	541	530	533	100,200	533
2022-10-18	519	533	517	530	144,800	530
2022-10-17	516	518	509	516	97,300	516
2022-10-14	518	530	514	526	174,200	526
2022-10-13	516	519	503	506	181,100	506
2022-10-12	520	522	511	515	161,800	515
2022-10-11	531	532	526	527	93,000	527
2022-10-07	541	549	539	541	80,900	541
2022-10-06	540	557	540	549	116,700	549
2022-10-05	561	567	544	544	111,300	544
2022-10-04	553	569	553	559	153,000	559
2022-10-03	539	553	539	546	142,000	546
2022-09-30	541	551	536	540	255,400	540
2022-09-29	553	563	546	552	145,200	552
2022-09-28	543	557	538	544	182,500	544
2022-09-27	541	558	540	543	132,800	543
2022-09-26	555	556	537	541	280,300	541
2022-09-22	540	574	540	558	297,400	558
2022-09-21	572	577	555	556	276,700	556
2022-09-20	589	598	578	578	159,400	578
2022-09-16	601	602	588	589	153,900	589
2022-09-15	612	619	604	605	118,900	605
2022-09-14	605	622	605	617	143,500	617
2022-09-13	621	629	616	625	154,200	625
2022-09-12	628	635	616	616	177,700	616
2022-09-09	605	624	600	623	381,000	623
2022-09-08	580	600	580	590	203,900	590
2022-09-07	591	591	572	576	205,300	576
2022-09-06	598	602	591	591	142,800	591
2022-09-05	598	605	588	598	168,200	598
2022-09-02	619	621	598	599	301,300	599
2022-09-01	630	635	617	619	227,300	619
2022-08-31	633	644	633	636	149,700	636
2022-08-30	637	640	632	637	169,000	637
2022-08-29	633	640	629	631	267,200	631
2022-08-26	642	657	640	653	334,200	653
2022-08-25	650	652	634	635	316,600	635
2022-08-24	646	654	643	650	109,800	650
2022-08-23	651	652	642	645	167,100	645
2022-08-22	665	671	660	660	176,900	660
2022-08-19	678	687	673	677	346,600	677
2022-08-18	658	671	654	668	180,400	668
2022-08-17	653	671	645	666	283,300	666
2022-08-16	632	664	632	658	450,500	658
2022-08-15	620	635	616	631	434,700	631
2022-08-12	635	650	627	649	485,300	649
2022-08-10	628	629	619	627	240,500	627
2022-08-09	650	656	631	631	273,000	631
2022-08-08	661	669	654	654	265,700	654
2022-08-05	657	666	643	663	423,000	663
2022-08-04	657	666	652	664	355,100	664
2022-08-03	649	656	642	655	145,600	655
2022-08-02	650	653	638	650	238,900	650
2022-08-01	636	650	632	650	263,100	650
2022-07-29	643	654	632	637	445,500	637
2022-07-28	677	680	639	641	1,123,500	641
2022-07-27	685	707	663	670	2,369,100	670
2022-07-26	638	739	627	691	5,853,800	691
2022-07-25	652	655	637	639	153,600	639
2022-07-22	656	660	638	652	223,400	652
2022-07-21	628	648	626	646	158,800	646
2022-07-20	636	640	628	632	146,000	632
2022-07-19	619	624	609	620	108,800	620
2022-07-15	614	620	606	613	136,500	613
2022-07-14	597	615	592	614	168,200	614
2022-07-13	607	612	597	599	195,400	599
2022-07-12	628	628	603	604	134,900	604
2022-07-11	625	634	620	623	136,500	623
2022-07-08	616	629	612	615	221,500	615
2022-07-07	611	613	594	610	149,300	610
2022-07-06	610	613	602	610	106,600	610
2022-07-05	615	622	609	610	134,200	610
2022-07-04	620	626	602	610	225,900	610
2022-07-01	640	644	615	619	288,600	619
2022-06-30	658	676	638	644	692,500	644
2022-06-29	659	661	653	658	164,000	658
2022-06-28	671	681	667	669	140,800	669
2022-06-27	689	693	673	681	231,200	681
2022-06-24	660	673	657	669	173,500	669
2022-06-23	663	677	656	664	202,500	664
2022-06-22	695	701	665	667	211,200	667
2022-06-21	667	693	666	687	284,500	687
2022-06-20	690	691	644	655	433,400	655
2022-06-17	678	695	676	688	488,200	688
2022-06-16	739	743	715	718	465,500	718
2022-06-15	734	745	710	712	719,600	712
2022-06-14	692	722	691	719	226,400	719
2022-06-13	703	712	696	707	236,000	707
2022-06-10	736	738	721	723	261,400	723
2022-06-09	729	747	716	741	468,200	741
2022-06-08	716	737	716	734	406,200	734
2022-06-07	703	716	696	708	293,600	708
2022-06-06	680	703	672	702	285,900	702
2022-06-03	704	708	683	688	314,200	688
2022-06-02	701	711	693	695	225,400	695
2022-06-01	690	708	677	708	364,500	708
2022-05-31	706	706	683	689	516,100	689
2022-05-30	723	737	701	711	1,092,200	711
2022-05-27	670	706	648	691	1,255,800	691
2022-05-26	629	649	628	633	284,600	633
2022-05-25	651	651	622	623	417,400	623
2022-05-24	669	679	647	647	337,400	647
2022-05-23	673	680	654	662	432,600	662
2022-05-20	681	682	651	669	536,200	669
2022-05-19	698	708	677	679	612,200	679
2022-05-18	730	740	703	720	682,700	720
2022-05-17	683	727	661	720	1,376,100	720
2022-05-16	688	708	688	688	851,500	688
2022-05-13	819	852	819	838	443,600	838
2022-05-12	817	818	801	805	265,400	805
2022-05-11	830	840	814	822	257,500	822
2022-05-10	821	840	808	834	272,000	834
2022-05-09	858	862	831	836	371,600	836
2022-05-06	863	871	851	868	208,700	868
2022-05-02	860	882	857	863	205,600	863
2022-04-28	875	888	858	868	212,000	868
2022-04-27	865	878	855	873	336,800	873
2022-04-26	887	899	859	883	309,200	883
2022-04-25	882	890	870	882	305,600	882
2022-04-22	892	906	887	897	253,400	897
2022-04-21	905	916	892	907	283,100	907
2022-04-20	927	931	896	898	327,200	898
2022-04-19	907	922	899	915	292,000	915
2022-04-18	909	911	888	892	322,100	892
2022-04-15	910	923	898	914	321,000	914
2022-04-14	950	951	904	918	438,100	918
2022-04-13	901	938	901	935	375,900	935
2022-04-12	868	907	865	898	511,000	898
2022-04-11	914	922	885	890	451,400	890
2022-04-08	928	943	917	925	313,800	925
2022-04-07	916	929	906	924	526,800	924
2022-04-06	973	977	926	943	975,300	943
2022-04-05	1,022	1,024	997	998	495,100	998
2022-04-04	1,035	1,043	1,002	1,004	598,000	1,004
2022-04-01	1,052	1,061	1,018	1,042	796,600	1,042
2022-03-31	1,084	1,107	1,059	1,078	562,800	1,078
2022-03-30	1,014	1,110	1,004	1,097	1,282,700	1,097
2022-03-29	1,014	1,033	998	999	580,700	999
2022-03-28	1,057	1,058	997	1,005	857,200	1,005
2022-03-25	1,098	1,124	1,046	1,063	923,400	1,063
2022-03-24	1,075	1,089	1,053	1,055	718,100	1,055
2022-03-23	1,137	1,140	1,066	1,096	1,118,000	1,096
2022-03-22	1,128	1,157	1,104	1,106	1,194,100	1,106
2022-03-18	1,045	1,167	1,040	1,149	2,044,500	1,149
2022-03-17	986	1,067	982	1,044	1,533,900	1,044
2022-03-16	983	988	944	964	674,900	964
2022-03-15	966	986	935	964	817,700	964
2022-03-14	900	960	900	951	737,900	951
2022-03-11	876	918	873	900	779,700	900
2022-03-10	855	896	836	894	1,142,000	894
2022-03-09	816	829	791	798	867,100	798
2022-03-08	801	858	783	786	1,489,200	786
2022-03-07	925	927	846	846	1,666,200	846
2022-03-04	1,036	1,055	987	993	1,505,800	993
2022-03-03	1,006	1,041	991	1,040	1,614,500	1,040
2022-03-02	961	992	953	991	778,900	991
2022-03-01	950	972	946	971	1,098,500	971
2022-02-28	900	947	883	945	869,100	945
2022-02-25	860	893	845	885	792,800	885
2022-02-24	908	912	814	830	1,151,100	830
2022-02-22	934	950	917	923	534,700	923
2022-02-21	930	955	924	952	651,600	952
2022-02-18	936	953	921	950	695,200	950
2022-02-17	925	959	915	951	936,800	951
2022-02-16	933	940	905	916	477,500	916
2022-02-15	926	942	898	908	634,700	908
2022-02-14	954	960	920	935	1,474,600	935
2022-02-10	887	924	872	916	638,400	916
2022-02-09	851	866	837	857	298,500	857
2022-02-08	864	869	837	844	273,500	844
2022-02-07	878	878	853	864	167,500	864
2022-02-04	849	873	844	873	224,100	873
2022-02-03	871	874	852	861	294,800	861
2022-02-02	865	887	859	882	337,200	882
2022-02-01	867	876	835	856	422,100	856
2022-01-31	815	849	810	844	370,800	844
2022-01-28	810	819	787	813	418,000	813
2022-01-27	837	850	796	799	741,700	799
2022-01-26	798	842	798	829	432,600	829
2022-01-25	845	861	793	798	885,800	798
2022-01-24	839	863	836	854	369,000	854
2022-01-21	838	865	826	861	504,400	861
2022-01-20	848	870	825	864	585,000	864
2022-01-19	872	886	842	848	615,500	848
2022-01-18	900	924	889	889	414,900	889
2022-01-17	911	915	893	905	272,500	905
2022-01-14	904	910	888	908	462,700	908
2022-01-13	934	936	911	926	326,000	926
2022-01-12	923	940	915	935	399,700	935
2022-01-11	900	927	896	914	413,000	914
2022-01-07	929	938	884	899	920,700	899
2022-01-06	927	956	922	932	670,100	932
2022-01-05	990	990	945	953	869,100	953
2022-01-04	978	993	958	993	760,900	993

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