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 |
---|---|---|---|---|---|
1983/12/28 | 790 | 800 | 781 | 790 | 23,000 |
1983/12/27 | 820 | 825 | 794 | 794 | 15,000 |
1983/12/26 | 845 | 845 | 828 | 828 | 12,000 |
1983/12/24 | 828 | 845 | 828 | 843 | 16,000 |
1983/12/23 | 838 | 844 | 838 | 839 | 15,000 |
1983/12/21 | 850 | 865 | 850 | 856 | 32,000 |
1983/12/20 | 830 | 850 | 830 | 845 | 45,000 |
1983/12/19 | 820 | 820 | 820 | 820 | 6,000 |
1983/12/17 | 841 | 850 | 841 | 850 | 21,000 |
1983/12/16 | 830 | 843 | 830 | 840 | 24,000 |
1983/12/15 | 828 | 840 | 828 | 830 | 29,000 |
1983/12/14 | 830 | 840 | 828 | 840 | 28,000 |
1983/12/13 | 829 | 829 | 800 | 821 | 40,000 |
1983/12/12 | 868 | 870 | 839 | 839 | 105,000 |
1983/12/09 | 800 | 890 | 799 | 880 | 306,000 |
1983/12/08 | 751 | 811 | 750 | 799 | 61,000 |
1983/12/07 | 751 | 752 | 750 | 752 | 15,000 |
1983/12/06 | 721 | 730 | 717 | 730 | 31,000 |
1983/12/05 | 715 | 720 | 715 | 720 | 15,000 |
1983/12/03 | 720 | 720 | 713 | 713 | 9,000 |
1983/12/02 | 729 | 729 | 719 | 719 | 5,000 |
1983/12/01 | 745 | 745 | 730 | 730 | 4,000 |
1983/11/30 | 746 | 746 | 746 | 746 | 3,000 |
1983/11/28 | 713 | 713 | 713 | 713 | 7,000 |
1983/11/26 | 712 | 714 | 712 | 713 | 15,000 |
1983/11/25 | 723 | 723 | 715 | 715 | 7,000 |
1983/11/24 | 723 | 723 | 720 | 723 | 9,000 |
1983/11/22 | 721 | 721 | 720 | 721 | 5,000 |
1983/11/21 | 730 | 730 | 720 | 720 | 9,000 |
1983/11/19 | 713 | 730 | 713 | 730 | 9,000 |
1983/11/18 | 711 | 712 | 711 | 712 | 6,000 |
1983/11/17 | 735 | 735 | 730 | 730 | 14,000 |
1983/11/16 | 735 | 740 | 735 | 735 | 19,000 |
1983/11/14 | 732 | 734 | 732 | 734 | 7,000 |
1983/11/11 | 748 | 751 | 731 | 731 | 19,000 |
1983/11/10 | 735 | 748 | 731 | 748 | 11,000 |
1983/11/09 | 731 | 735 | 731 | 735 | 3,000 |
1983/11/08 | 740 | 740 | 730 | 730 | 5,000 |
1983/11/07 | 751 | 751 | 749 | 749 | 8,000 |
1983/11/05 | 751 | 751 | 751 | 751 | 6,000 |
1983/11/04 | 751 | 751 | 751 | 751 | 3,000 |
1983/11/02 | 784 | 784 | 751 | 751 | 14,000 |
1983/11/01 | 790 | 790 | 770 | 788 | 25,000 |
1983/10/31 | 795 | 795 | 750 | 750 | 23,000 |
1983/10/29 | 790 | 790 | 783 | 785 | 18,000 |
1983/10/28 | 751 | 800 | 751 | 800 | 78,000 |
1983/10/27 | 736 | 751 | 736 | 750 | 37,000 |
1983/10/26 | 740 | 740 | 730 | 730 | 9,000 |
1983/10/25 | 745 | 745 | 710 | 721 | 24,000 |
1983/10/24 | 752 | 753 | 745 | 745 | 45,000 |
1983/10/22 | 738 | 748 | 728 | 748 | 18,000 |
1983/10/21 | 703 | 721 | 703 | 718 | 38,000 |
1983/10/20 | 703 | 703 | 702 | 702 | 23,000 |
1983/10/19 | 703 | 709 | 703 | 709 | 23,000 |
1983/10/18 | 720 | 721 | 701 | 701 | 38,000 |
1983/10/17 | 712 | 712 | 710 | 711 | 74,000 |
1983/10/15 | 711 | 711 | 711 | 711 | 23,000 |
1983/10/14 | 718 | 718 | 718 | 718 | 2,000 |
1983/10/13 | 712 | 720 | 711 | 720 | 4,000 |
1983/10/12 | 712 | 720 | 711 | 712 | 9,000 |
1983/10/11 | 711 | 711 | 711 | 711 | 48,000 |
1983/10/07 | 711 | 711 | 711 | 711 | 9,000 |
1983/10/06 | 715 | 720 | 711 | 720 | 13,000 |
1983/10/05 | 715 | 720 | 715 | 717 | 7,000 |
1983/10/04 | 725 | 725 | 711 | 724 | 6,000 |
1983/10/03 | 720 | 725 | 720 | 725 | 2,000 |
1983/10/01 | 721 | 721 | 712 | 712 | 4,000 |
1983/09/30 | 711 | 711 | 711 | 711 | 9,000 |
1983/09/29 | 711 | 711 | 711 | 711 | 11,000 |
1983/09/28 | 721 | 722 | 710 | 710 | 11,000 |
1983/09/27 | 711 | 711 | 711 | 711 | 4,000 |
1983/09/26 | 710 | 718 | 710 | 710 | 8,000 |
1983/09/24 | 730 | 730 | 720 | 720 | 4,000 |
1983/09/22 | 720 | 730 | 715 | 720 | 10,000 |
1983/09/21 | 723 | 744 | 723 | 744 | 8,000 |
1983/09/20 | 722 | 730 | 722 | 730 | 6,000 |
1983/09/19 | 722 | 722 | 720 | 721 | 42,000 |
1983/09/17 | 722 | 723 | 722 | 723 | 8,000 |
1983/09/16 | 730 | 730 | 725 | 725 | 4,000 |
1983/09/14 | 744 | 744 | 725 | 725 | 8,000 |
1983/09/13 | 750 | 750 | 735 | 735 | 12,000 |
1983/09/12 | 751 | 751 | 749 | 750 | 16,000 |
1983/09/09 | 730 | 749 | 730 | 749 | 7,000 |
1983/09/08 | 739 | 750 | 735 | 740 | 16,000 |
1983/09/07 | 741 | 750 | 740 | 749 | 14,000 |
1983/09/06 | 723 | 740 | 722 | 740 | 17,000 |
1983/09/05 | 723 | 750 | 722 | 750 | 9,000 |
1983/09/03 | 723 | 723 | 723 | 723 | 11,000 |
1983/09/02 | 730 | 730 | 723 | 723 | 15,000 |
1983/09/01 | 722 | 723 | 720 | 722 | 29,000 |
1983/08/31 | 722 | 722 | 722 | 722 | 11,000 |
1983/08/30 | 721 | 730 | 721 | 722 | 14,000 |
1983/08/29 | 720 | 721 | 720 | 721 | 15,000 |
1983/08/27 | 721 | 721 | 721 | 721 | 6,000 |
1983/08/26 | 740 | 740 | 721 | 721 | 15,000 |
1983/08/25 | 720 | 740 | 715 | 730 | 26,000 |
1983/08/24 | 710 | 721 | 710 | 721 | 10,000 |
1983/08/23 | 714 | 720 | 710 | 720 | 26,000 |
1983/08/22 | 714 | 715 | 711 | 711 | 18,000 |
1983/08/20 | 711 | 714 | 711 | 714 | 3,000 |
1983/08/19 | 711 | 711 | 710 | 710 | 5,000 |
1983/08/18 | 706 | 711 | 700 | 710 | 45,000 |
1983/08/17 | 720 | 720 | 700 | 701 | 26,000 |
1983/08/16 | 714 | 715 | 700 | 700 | 12,000 |
1983/08/15 | 721 | 721 | 720 | 720 | 2,000 |
1983/08/12 | 711 | 716 | 711 | 716 | 6,000 |
1983/08/11 | 717 | 717 | 711 | 711 | 5,000 |
1983/08/10 | 716 | 716 | 716 | 716 | 1,000 |
1983/08/09 | 709 | 711 | 709 | 711 | 24,000 |
1983/08/08 | 720 | 720 | 720 | 720 | 11,000 |
1983/08/06 | 735 | 735 | 720 | 721 | 14,000 |
1983/08/04 | 740 | 751 | 725 | 751 | 13,000 |
1983/08/03 | 731 | 750 | 731 | 750 | 7,000 |
1983/08/02 | 710 | 710 | 710 | 710 | 7,000 |
1983/08/01 | 750 | 750 | 730 | 730 | 3,000 |
1983/07/30 | 770 | 770 | 770 | 770 | 11,000 |
1983/07/29 | 770 | 790 | 760 | 790 | 86,000 |
1983/07/27 | 700 | 710 | 700 | 710 | 43,000 |
1983/07/26 | 705 | 705 | 691 | 691 | 126,000 |
1983/07/25 | 710 | 710 | 703 | 705 | 121,000 |
1983/07/23 | 711 | 719 | 711 | 711 | 20,000 |
1983/07/22 | 730 | 730 | 720 | 720 | 40,000 |
1983/07/21 | 730 | 732 | 720 | 730 | 53,000 |
1983/07/20 | 730 | 750 | 725 | 732 | 23,000 |
1983/07/19 | 750 | 753 | 730 | 740 | 49,000 |
1983/07/18 | 751 | 753 | 751 | 751 | 31,000 |
1983/07/15 | 756 | 756 | 750 | 750 | 35,000 |
1983/07/14 | 756 | 756 | 750 | 754 | 18,000 |
1983/07/13 | 761 | 764 | 757 | 757 | 21,000 |
1983/07/12 | 761 | 761 | 760 | 760 | 5,000 |
1983/07/11 | 771 | 771 | 761 | 761 | 10,000 |
1983/07/09 | 771 | 771 | 771 | 771 | 2,000 |
1983/07/08 | 760 | 771 | 759 | 771 | 22,000 |
1983/07/07 | 770 | 770 | 770 | 770 | 6,000 |
1983/07/06 | 800 | 801 | 790 | 790 | 12,000 |
1983/07/05 | 799 | 799 | 799 | 799 | 17,000 |
1983/07/02 | 759 | 759 | 759 | 759 | 4,000 |
1983/07/01 | 755 | 758 | 754 | 756 | 16,000 |
1983/06/30 | 763 | 767 | 754 | 754 | 48,000 |
1983/06/29 | 759 | 761 | 754 | 761 | 20,000 |
1983/06/28 | 753 | 756 | 753 | 754 | 18,000 |
1983/06/27 | 775 | 775 | 753 | 762 | 32,000 |
1983/06/25 | 790 | 790 | 780 | 780 | 26,000 |
1983/06/24 | 810 | 810 | 795 | 796 | 16,000 |
1983/06/23 | 812 | 812 | 800 | 810 | 11,000 |
1983/06/22 | 800 | 800 | 800 | 800 | 6,000 |
1983/06/21 | 800 | 801 | 792 | 801 | 11,000 |
1983/06/20 | 792 | 794 | 792 | 793 | 6,000 |
1983/06/17 | 790 | 793 | 790 | 792 | 13,000 |
1983/06/16 | 809 | 810 | 800 | 810 | 24,000 |
1983/06/14 | 849 | 850 | 840 | 840 | 22,000 |
1983/06/13 | 850 | 875 | 845 | 875 | 21,000 |
1983/06/11 | 877 | 880 | 867 | 867 | 41,000 |
1983/06/10 | 826 | 837 | 800 | 837 | 58,000 |
1983/06/09 | 763 | 763 | 763 | 763 | 5,000 |
1983/06/08 | 760 | 771 | 753 | 760 | 47,000 |
1983/06/07 | 753 | 754 | 751 | 753 | 77,000 |
1983/06/06 | 759 | 759 | 750 | 755 | 35,000 |
1983/06/04 | 759 | 759 | 750 | 758 | 13,000 |
1983/06/03 | 765 | 765 | 756 | 760 | 20,000 |
1983/06/02 | 761 | 770 | 761 | 770 | 15,000 |
1983/06/01 | 791 | 791 | 780 | 780 | 21,000 |
1983/05/31 | 799 | 800 | 790 | 790 | 14,000 |
1983/05/30 | 797 | 799 | 797 | 799 | 4,000 |
1983/05/28 | 790 | 796 | 790 | 796 | 13,000 |
1983/05/27 | 791 | 820 | 791 | 800 | 14,000 |
1983/05/26 | 800 | 801 | 790 | 800 | 18,000 |
1983/05/25 | 801 | 801 | 800 | 800 | 37,000 |
1983/05/24 | 801 | 804 | 801 | 801 | 14,000 |
1983/05/23 | 811 | 820 | 800 | 800 | 6,000 |
1983/05/20 | 830 | 830 | 810 | 810 | 17,000 |
1983/05/19 | 801 | 826 | 801 | 825 | 13,000 |
1983/05/18 | 820 | 820 | 800 | 800 | 25,000 |
1983/05/17 | 820 | 830 | 820 | 820 | 9,000 |
1983/05/16 | 832 | 832 | 825 | 825 | 20,000 |
1983/05/14 | 841 | 842 | 833 | 833 | 17,000 |
1983/05/13 | 859 | 859 | 840 | 840 | 6,000 |
1983/05/12 | 840 | 859 | 840 | 859 | 7,000 |
1983/05/11 | 860 | 860 | 840 | 840 | 16,000 |
1983/05/10 | 840 | 860 | 840 | 850 | 16,000 |
1983/05/09 | 864 | 864 | 831 | 832 | 10,000 |
1983/05/07 | 831 | 850 | 830 | 850 | 9,000 |
1983/05/06 | 851 | 870 | 830 | 830 | 24,000 |
1983/05/04 | 850 | 870 | 850 | 850 | 20,000 |
1983/04/30 | 827 | 827 | 812 | 812 | 7,000 |
1983/04/28 | 841 | 850 | 820 | 830 | 27,000 |
1983/04/27 | 850 | 850 | 840 | 840 | 35,000 |
1983/04/26 | 800 | 803 | 800 | 801 | 59,000 |
1983/04/25 | 790 | 801 | 785 | 800 | 50,000 |
1983/04/23 | 835 | 835 | 791 | 800 | 52,000 |
1983/04/22 | 830 | 850 | 830 | 832 | 26,000 |
1983/04/21 | 851 | 851 | 820 | 820 | 28,000 |
1983/04/20 | 860 | 860 | 850 | 850 | 14,000 |
1983/04/19 | 863 | 864 | 855 | 860 | 14,000 |
1983/04/18 | 861 | 861 | 861 | 861 | 1,000 |
1983/04/15 | 860 | 880 | 860 | 860 | 13,000 |
1983/04/14 | 853 | 870 | 853 | 870 | 5,000 |
1983/04/13 | 870 | 882 | 851 | 851 | 12,000 |
1983/04/12 | 855 | 870 | 855 | 870 | 10,000 |
1983/04/11 | 850 | 850 | 850 | 850 | 3,000 |
1983/04/09 | 855 | 856 | 850 | 850 | 6,000 |
1983/04/08 | 850 | 860 | 850 | 860 | 16,000 |
1983/04/07 | 880 | 880 | 870 | 870 | 12,000 |
1983/04/06 | 905 | 905 | 880 | 880 | 5,000 |
1983/04/05 | 902 | 910 | 902 | 905 | 12,000 |
1983/04/04 | 901 | 901 | 901 | 901 | 2,000 |
1983/04/02 | 901 | 901 | 901 | 901 | 1,000 |
1983/04/01 | 881 | 905 | 881 | 895 | 8,000 |
1983/03/31 | 877 | 881 | 877 | 881 | 6,000 |
1983/03/30 | 880 | 880 | 880 | 880 | 4,000 |
1983/03/29 | 899 | 899 | 870 | 870 | 8,000 |
1983/03/28 | 899 | 900 | 899 | 900 | 14,000 |
1983/03/23 | 949 | 950 | 945 | 949 | 15,000 |
1983/03/22 | 940 | 951 | 940 | 950 | 17,000 |
1983/03/18 | 900 | 925 | 900 | 925 | 38,000 |
1983/03/17 | 880 | 890 | 879 | 885 | 8,000 |
1983/03/16 | 860 | 860 | 860 | 860 | 1,000 |
1983/03/15 | 870 | 870 | 855 | 860 | 12,000 |
1983/03/14 | 880 | 880 | 870 | 870 | 8,000 |
1983/03/12 | 900 | 900 | 890 | 890 | 9,000 |
1983/03/11 | 901 | 902 | 898 | 898 | 29,000 |
1983/03/10 | 915 | 915 | 913 | 915 | 8,000 |
1983/03/09 | 941 | 941 | 930 | 930 | 8,000 |
1983/03/08 | 950 | 950 | 940 | 940 | 8,000 |
1983/03/07 | 934 | 950 | 934 | 950 | 16,000 |
1983/03/05 | 931 | 931 | 931 | 931 | 1,000 |
1983/03/04 | 920 | 927 | 920 | 927 | 12,000 |
1983/03/03 | 922 | 926 | 922 | 926 | 6,000 |
1983/03/02 | 919 | 935 | 919 | 935 | 7,000 |
1983/03/01 | 911 | 919 | 911 | 919 | 7,000 |
1983/02/28 | 940 | 950 | 910 | 910 | 29,000 |
1983/02/26 | 895 | 920 | 895 | 910 | 14,000 |
1983/02/25 | 900 | 902 | 895 | 895 | 20,000 |
1983/02/24 | 960 | 960 | 932 | 940 | 12,000 |
1983/02/23 | 980 | 980 | 950 | 950 | 19,000 |
1983/02/21 | 980 | 980 | 978 | 978 | 22,000 |
1983/02/18 | 1,010 | 1,010 | 990 | 990 | 21,000 |
1983/02/17 | 1,020 | 1,020 | 1,000 | 1,000 | 30,000 |
1983/02/16 | 1,030 | 1,040 | 1,010 | 1,020 | 19,000 |
1983/02/14 | 1,050 | 1,090 | 1,000 | 1,090 | 35,000 |
1983/02/12 | 1,010 | 1,050 | 1,010 | 1,050 | 21,000 |
1983/02/10 | 1,060 | 1,060 | 1,000 | 1,000 | 26,000 |
1983/02/09 | 1,040 | 1,040 | 1,000 | 1,000 | 18,000 |
1983/02/08 | 1,060 | 1,100 | 1,050 | 1,050 | 9,000 |
1983/02/07 | 1,110 | 1,130 | 1,030 | 1,030 | 28,000 |
1983/02/05 | 1,140 | 1,150 | 1,080 | 1,110 | 148,000 |
1983/02/04 | 1,100 | 1,160 | 1,090 | 1,160 | 120,000 |
1983/02/03 | 1,000 | 1,030 | 1,000 | 1,030 | 42,000 |
1983/02/02 | 1,000 | 1,000 | 980 | 980 | 23,000 |
1983/02/01 | 991 | 1,000 | 991 | 1,000 | 16,000 |
1983/01/31 | 1,000 | 1,000 | 985 | 990 | 18,000 |
1983/01/29 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 |
1983/01/28 | 1,050 | 1,050 | 980 | 1,000 | 43,000 |
1983/01/27 | 1,050 | 1,050 | 1,010 | 1,050 | 15,000 |
1983/01/26 | 1,000 | 1,050 | 1,000 | 1,050 | 37,000 |
1983/01/25 | 1,040 | 1,040 | 999 | 1,000 | 29,000 |
1983/01/24 | 1,090 | 1,100 | 1,080 | 1,080 | 13,000 |
1983/01/22 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 |
1983/01/21 | 1,160 | 1,190 | 1,150 | 1,150 | 57,000 |
1983/01/20 | 1,210 | 1,240 | 1,160 | 1,160 | 129,000 |
1983/01/19 | 1,190 | 1,220 | 1,180 | 1,200 | 173,000 |
1983/01/18 | 1,170 | 1,180 | 1,130 | 1,180 | 103,000 |
1983/01/17 | 1,150 | 1,220 | 1,130 | 1,150 | 184,000 |
1983/01/14 | 1,150 | 1,160 | 1,100 | 1,150 | 83,000 |
1983/01/13 | 1,180 | 1,180 | 1,080 | 1,160 | 108,000 |
1983/01/12 | 1,200 | 1,250 | 1,170 | 1,190 | 677,000 |
1983/01/11 | 1,150 | 1,180 | 1,120 | 1,140 | 721,000 |
1983/01/10 | 961 | 1,070 | 950 | 1,070 | 390,000 |
1983/01/08 | 931 | 960 | 931 | 960 | 61,000 |
1983/01/07 | 880 | 925 | 879 | 914 | 95,000 |
1983/01/06 | 850 | 880 | 850 | 880 | 27,000 |
1983/01/04 | 880 | 880 | 879 | 880 | 24,000 |