ミクニ(7247)の株価時系列情報
ミクニ(7247)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/29 | 320 | 320 | 320 | 320 | 3,000 |
1993/12/28 | 334 | 334 | 320 | 320 | 5,000 |
1993/12/27 | 335 | 335 | 335 | 335 | 12,000 |
1993/12/24 | 310 | 315 | 305 | 305 | 10,000 |
1993/12/22 | 310 | 310 | 305 | 310 | 7,000 |
1993/12/21 | 310 | 310 | 305 | 310 | 7,000 |
1993/12/20 | 323 | 323 | 310 | 310 | 6,000 |
1993/12/17 | 315 | 320 | 315 | 320 | 4,000 |
1993/12/16 | 301 | 310 | 301 | 310 | 2,000 |
1993/12/15 | 313 | 313 | 298 | 298 | 6,000 |
1993/12/14 | 315 | 315 | 313 | 313 | 4,000 |
1993/12/13 | 320 | 320 | 315 | 315 | 6,000 |
1993/12/10 | 305 | 305 | 300 | 300 | 18,000 |
1993/12/09 | 294 | 295 | 294 | 295 | 3,000 |
1993/12/07 | 291 | 291 | 291 | 291 | 7,000 |
1993/12/06 | 316 | 316 | 301 | 301 | 11,000 |
1993/12/03 | 316 | 316 | 315 | 315 | 21,000 |
1993/12/02 | 310 | 315 | 310 | 315 | 16,000 |
1993/12/01 | 286 | 298 | 286 | 295 | 15,000 |
1993/11/30 | 296 | 296 | 280 | 280 | 11,000 |
1993/11/29 | 288 | 296 | 288 | 296 | 9,000 |
1993/11/26 | 320 | 320 | 312 | 313 | 8,000 |
1993/11/25 | 330 | 330 | 320 | 320 | 13,000 |
1993/11/24 | 325 | 330 | 325 | 330 | 13,000 |
1993/11/22 | 311 | 320 | 310 | 315 | 8,000 |
1993/11/19 | 320 | 320 | 311 | 311 | 13,000 |
1993/11/17 | 321 | 321 | 320 | 320 | 3,000 |
1993/11/16 | 321 | 321 | 320 | 320 | 18,000 |
1993/11/15 | 345 | 345 | 340 | 340 | 6,000 |
1993/11/12 | 316 | 330 | 316 | 330 | 15,000 |
1993/11/11 | 316 | 320 | 316 | 316 | 23,000 |
1993/11/10 | 320 | 320 | 316 | 316 | 22,000 |
1993/11/09 | 321 | 321 | 320 | 320 | 9,000 |
1993/11/08 | 321 | 325 | 316 | 321 | 16,000 |
1993/11/05 | 325 | 325 | 312 | 316 | 11,000 |
1993/11/04 | 352 | 352 | 345 | 345 | 20,000 |
1993/11/02 | 361 | 361 | 360 | 360 | 11,000 |
1993/11/01 | 359 | 363 | 350 | 363 | 16,000 |
1993/10/29 | 363 | 363 | 358 | 358 | 12,000 |
1993/10/28 | 364 | 364 | 355 | 358 | 13,000 |
1993/10/27 | 365 | 365 | 355 | 364 | 28,000 |
1993/10/26 | 364 | 364 | 364 | 364 | 30,000 |
1993/10/25 | 401 | 401 | 390 | 390 | 33,000 |
1993/10/22 | 390 | 403 | 386 | 396 | 47,000 |
1993/10/21 | 410 | 410 | 400 | 400 | 33,000 |
1993/10/20 | 435 | 435 | 405 | 410 | 65,000 |
1993/10/19 | 440 | 440 | 406 | 430 | 251,000 |
1993/10/18 | 385 | 440 | 385 | 440 | 581,000 |
1993/10/15 | 375 | 380 | 375 | 380 | 30,000 |
1993/10/14 | 370 | 375 | 370 | 370 | 7,000 |
1993/10/13 | 385 | 385 | 380 | 380 | 14,000 |
1993/10/12 | 390 | 390 | 385 | 385 | 5,000 |
1993/10/08 | 390 | 390 | 389 | 389 | 9,000 |
1993/10/07 | 389 | 389 | 388 | 388 | 12,000 |
1993/10/06 | 388 | 388 | 387 | 387 | 3,000 |
1993/10/05 | 390 | 390 | 385 | 385 | 3,000 |
1993/10/04 | 388 | 390 | 388 | 390 | 2,000 |
1993/10/01 | 392 | 393 | 392 | 393 | 4,000 |
1993/09/30 | 388 | 389 | 388 | 389 | 3,000 |
1993/09/29 | 400 | 400 | 387 | 387 | 4,000 |
1993/09/28 | 395 | 405 | 395 | 405 | 3,000 |
1993/09/27 | 395 | 396 | 390 | 395 | 12,000 |
1993/09/24 | 396 | 396 | 390 | 395 | 11,000 |
1993/09/22 | 402 | 402 | 396 | 396 | 12,000 |
1993/09/21 | 400 | 403 | 400 | 402 | 9,000 |
1993/09/20 | 400 | 400 | 397 | 399 | 5,000 |
1993/09/17 | 396 | 396 | 396 | 396 | 3,000 |
1993/09/14 | 396 | 396 | 396 | 396 | 3,000 |
1993/09/13 | 395 | 396 | 395 | 396 | 8,000 |
1993/09/10 | 391 | 396 | 391 | 396 | 10,000 |
1993/09/09 | 401 | 401 | 400 | 401 | 13,000 |
1993/09/08 | 396 | 401 | 391 | 400 | 19,000 |
1993/09/07 | 396 | 401 | 395 | 395 | 31,000 |
1993/09/06 | 412 | 412 | 396 | 396 | 23,000 |
1993/09/03 | 416 | 416 | 410 | 411 | 7,000 |
1993/09/02 | 425 | 425 | 420 | 420 | 8,000 |
1993/09/01 | 420 | 425 | 420 | 425 | 8,000 |
1993/08/31 | 424 | 425 | 410 | 425 | 16,000 |
1993/08/30 | 425 | 425 | 420 | 425 | 8,000 |
1993/08/27 | 420 | 425 | 411 | 425 | 14,000 |
1993/08/26 | 430 | 430 | 420 | 420 | 10,000 |
1993/08/25 | 439 | 439 | 430 | 435 | 15,000 |
1993/08/24 | 439 | 439 | 430 | 430 | 4,000 |
1993/08/23 | 440 | 440 | 440 | 440 | 4,000 |
1993/08/20 | 439 | 440 | 425 | 440 | 30,000 |
1993/08/19 | 449 | 450 | 435 | 449 | 107,000 |
1993/08/17 | 490 | 494 | 490 | 494 | 13,000 |
1993/08/16 | 494 | 494 | 494 | 494 | 1,000 |
1993/08/13 | 495 | 499 | 490 | 499 | 99,000 |
1993/08/12 | 451 | 497 | 450 | 490 | 189,000 |
1993/08/11 | 450 | 450 | 450 | 450 | 19,000 |
1993/08/09 | 441 | 441 | 441 | 441 | 1,000 |
1993/08/06 | 446 | 446 | 446 | 446 | 1,000 |
1993/08/05 | 450 | 450 | 445 | 445 | 8,000 |
1993/08/04 | 450 | 450 | 445 | 450 | 10,000 |
1993/08/03 | 455 | 455 | 445 | 445 | 7,000 |
1993/08/02 | 455 | 455 | 453 | 455 | 10,000 |
1993/07/30 | 458 | 458 | 453 | 453 | 11,000 |
1993/07/29 | 458 | 458 | 458 | 458 | 3,000 |
1993/07/28 | 460 | 460 | 445 | 445 | 12,000 |
1993/07/27 | 460 | 460 | 458 | 458 | 12,000 |
1993/07/23 | 460 | 460 | 456 | 456 | 7,000 |
1993/07/22 | 460 | 460 | 460 | 460 | 3,000 |
1993/07/20 | 466 | 470 | 465 | 470 | 12,000 |
1993/07/19 | 470 | 470 | 465 | 465 | 15,000 |
1993/07/16 | 470 | 470 | 465 | 465 | 13,000 |
1993/07/15 | 472 | 472 | 465 | 470 | 15,000 |
1993/07/14 | 481 | 481 | 480 | 480 | 3,000 |
1993/07/13 | 500 | 500 | 481 | 481 | 4,000 |
1993/07/12 | 500 | 500 | 500 | 500 | 1,000 |
1993/07/09 | 510 | 510 | 510 | 510 | 34,000 |
1993/07/08 | 460 | 460 | 460 | 460 | 5,000 |
1993/07/07 | 460 | 460 | 453 | 460 | 6,000 |
1993/07/06 | 460 | 460 | 450 | 450 | 5,000 |
1993/07/05 | 460 | 460 | 460 | 460 | 10,000 |
1993/07/02 | 453 | 460 | 451 | 460 | 13,000 |
1993/07/01 | 455 | 455 | 455 | 455 | 3,000 |
1993/06/30 | 450 | 451 | 440 | 451 | 13,000 |
1993/06/29 | 470 | 470 | 466 | 466 | 6,000 |
1993/06/28 | 490 | 490 | 472 | 472 | 3,000 |
1993/06/25 | 480 | 485 | 480 | 480 | 7,000 |
1993/06/24 | 463 | 471 | 463 | 471 | 10,000 |
1993/06/23 | 454 | 460 | 450 | 460 | 12,000 |
1993/06/22 | 439 | 439 | 439 | 439 | 1,000 |
1993/06/21 | 446 | 450 | 441 | 441 | 8,000 |
1993/06/18 | 446 | 449 | 445 | 449 | 5,000 |
1993/06/17 | 448 | 448 | 441 | 445 | 11,000 |
1993/06/16 | 470 | 470 | 445 | 445 | 6,000 |
1993/06/15 | 491 | 491 | 480 | 480 | 20,000 |
1993/06/14 | 490 | 491 | 490 | 491 | 5,000 |
1993/06/11 | 490 | 505 | 490 | 505 | 13,000 |
1993/06/10 | 485 | 490 | 483 | 490 | 19,000 |
1993/06/08 | 510 | 510 | 490 | 490 | 19,000 |
1993/06/07 | 520 | 520 | 506 | 515 | 27,000 |
1993/06/04 | 500 | 506 | 500 | 505 | 40,000 |
1993/06/03 | 505 | 505 | 490 | 500 | 6,000 |
1993/06/02 | 510 | 510 | 505 | 505 | 13,000 |
1993/06/01 | 507 | 515 | 505 | 505 | 25,000 |
1993/05/31 | 524 | 524 | 506 | 506 | 23,000 |
1993/05/28 | 518 | 518 | 505 | 505 | 12,000 |
1993/05/27 | 505 | 518 | 505 | 506 | 11,000 |
1993/05/26 | 520 | 530 | 519 | 524 | 34,000 |
1993/05/25 | 540 | 540 | 519 | 519 | 84,000 |
1993/05/24 | 466 | 475 | 465 | 475 | 19,000 |
1993/05/21 | 452 | 460 | 452 | 460 | 11,000 |
1993/05/20 | 465 | 465 | 465 | 465 | 8,000 |
1993/05/19 | 480 | 480 | 468 | 468 | 41,000 |
1993/05/18 | 481 | 490 | 480 | 480 | 71,000 |
1993/05/17 | 447 | 480 | 447 | 480 | 30,000 |
1993/05/14 | 425 | 446 | 423 | 446 | 21,000 |
1993/05/13 | 435 | 440 | 420 | 420 | 24,000 |
1993/05/12 | 440 | 450 | 435 | 440 | 58,000 |
1993/05/11 | 430 | 440 | 430 | 440 | 31,000 |
1993/05/10 | 421 | 430 | 421 | 430 | 29,000 |
1993/05/07 | 425 | 428 | 420 | 420 | 30,000 |
1993/05/06 | 400 | 443 | 400 | 440 | 96,000 |
1993/04/30 | 390 | 394 | 390 | 394 | 47,000 |
1993/04/28 | 362 | 362 | 358 | 360 | 47,000 |
1993/04/27 | 340 | 340 | 335 | 335 | 3,000 |
1993/04/26 | 335 | 335 | 335 | 335 | 9,000 |
1993/04/23 | 330 | 330 | 330 | 330 | 1,000 |
1993/04/21 | 335 | 335 | 335 | 335 | 6,000 |
1993/04/20 | 341 | 341 | 341 | 341 | 1,000 |
1993/04/19 | 351 | 351 | 351 | 351 | 10,000 |
1993/04/16 | 345 | 359 | 345 | 351 | 18,000 |
1993/04/15 | 340 | 340 | 340 | 340 | 10,000 |
1993/04/14 | 340 | 341 | 340 | 341 | 3,000 |
1993/04/13 | 325 | 345 | 325 | 345 | 24,000 |
1993/04/12 | 320 | 330 | 320 | 330 | 14,000 |
1993/04/09 | 310 | 315 | 310 | 315 | 4,000 |
1993/04/08 | 310 | 310 | 310 | 310 | 7,000 |
1993/04/07 | 307 | 320 | 300 | 320 | 16,000 |
1993/04/06 | 305 | 305 | 300 | 303 | 5,000 |
1993/04/05 | 313 | 313 | 310 | 310 | 4,000 |
1993/04/02 | 321 | 321 | 321 | 321 | 1,000 |
1993/04/01 | 324 | 325 | 321 | 321 | 6,000 |
1993/03/31 | 330 | 335 | 325 | 325 | 8,000 |
1993/03/30 | 311 | 320 | 311 | 320 | 35,000 |
1993/03/29 | 305 | 320 | 305 | 311 | 16,000 |
1993/03/26 | 305 | 310 | 305 | 310 | 14,000 |
1993/03/25 | 308 | 310 | 302 | 310 | 19,000 |
1993/03/24 | 304 | 305 | 300 | 303 | 13,000 |
1993/03/23 | 300 | 315 | 300 | 310 | 29,000 |
1993/03/22 | 295 | 300 | 295 | 300 | 16,000 |
1993/03/19 | 290 | 290 | 290 | 290 | 2,000 |
1993/03/18 | 282 | 282 | 282 | 282 | 8,000 |
1993/03/16 | 280 | 282 | 280 | 282 | 3,000 |
1993/03/15 | 285 | 285 | 280 | 280 | 5,000 |
1993/03/12 | 277 | 285 | 277 | 285 | 3,000 |
1993/03/11 | 275 | 275 | 275 | 275 | 2,000 |
1993/03/10 | 275 | 275 | 275 | 275 | 1,000 |
1993/03/08 | 280 | 280 | 275 | 275 | 6,000 |
1993/03/05 | 281 | 281 | 280 | 280 | 3,000 |
1993/03/04 | 280 | 280 | 280 | 280 | 3,000 |
1993/03/03 | 297 | 298 | 295 | 295 | 10,000 |
1993/03/02 | 294 | 298 | 291 | 298 | 19,000 |
1993/03/01 | 290 | 299 | 290 | 299 | 8,000 |
1993/02/26 | 294 | 300 | 280 | 280 | 52,000 |
1993/02/25 | 293 | 299 | 293 | 293 | 11,000 |
1993/02/24 | 295 | 295 | 275 | 275 | 5,000 |
1993/02/23 | 281 | 290 | 281 | 290 | 8,000 |
1993/02/22 | 280 | 280 | 280 | 280 | 2,000 |
1993/02/19 | 275 | 280 | 275 | 280 | 13,000 |
1993/02/17 | 270 | 270 | 270 | 270 | 1,000 |
1993/02/16 | 284 | 285 | 280 | 280 | 6,000 |
1993/02/15 | 280 | 283 | 280 | 283 | 4,000 |
1993/02/12 | 280 | 285 | 276 | 280 | 18,000 |
1993/02/10 | 285 | 285 | 280 | 285 | 5,000 |
1993/02/09 | 285 | 285 | 285 | 285 | 7,000 |
1993/02/08 | 280 | 280 | 280 | 280 | 10,000 |
1993/02/04 | 270 | 280 | 266 | 266 | 7,000 |
1993/02/03 | 270 | 270 | 266 | 266 | 4,000 |
1993/02/02 | 260 | 260 | 260 | 260 | 1,000 |
1993/01/29 | 270 | 270 | 270 | 270 | 2,000 |
1993/01/25 | 265 | 275 | 265 | 275 | 10,000 |
1993/01/20 | 270 | 270 | 260 | 260 | 3,000 |
1993/01/19 | 270 | 270 | 269 | 269 | 2,000 |
1993/01/18 | 280 | 280 | 280 | 280 | 2,000 |
1993/01/14 | 280 | 280 | 280 | 280 | 5,000 |
1993/01/13 | 280 | 280 | 280 | 280 | 2,000 |
1993/01/12 | 291 | 291 | 285 | 285 | 5,000 |
1993/01/11 | 285 | 295 | 285 | 290 | 15,000 |
1993/01/08 | 280 | 280 | 280 | 280 | 1,000 |
1993/01/04 | 297 | 300 | 297 | 297 | 8,000 |