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 |
---|---|---|---|---|---|
1985/12/28 | 911 | 911 | 910 | 910 | 11,000 |
1985/12/27 | 916 | 931 | 916 | 931 | 61,000 |
1985/12/26 | 930 | 930 | 912 | 930 | 68,000 |
1985/12/25 | 945 | 945 | 920 | 935 | 70,000 |
1985/12/24 | 960 | 965 | 930 | 935 | 103,000 |
1985/12/23 | 970 | 972 | 945 | 950 | 235,000 |
1985/12/21 | 921 | 980 | 921 | 980 | 134,000 |
1985/12/20 | 910 | 921 | 909 | 919 | 260,000 |
1985/12/19 | 897 | 916 | 897 | 907 | 220,000 |
1985/12/18 | 895 | 897 | 886 | 897 | 177,000 |
1985/12/17 | 890 | 894 | 885 | 890 | 127,000 |
1985/12/16 | 895 | 896 | 885 | 890 | 245,000 |
1985/12/13 | 875 | 883 | 873 | 875 | 87,000 |
1985/12/12 | 862 | 870 | 861 | 870 | 35,000 |
1985/12/11 | 851 | 863 | 851 | 860 | 24,000 |
1985/12/10 | 865 | 865 | 850 | 860 | 22,000 |
1985/12/09 | 869 | 869 | 850 | 855 | 17,000 |
1985/12/07 | 869 | 870 | 860 | 870 | 12,000 |
1985/12/06 | 876 | 876 | 860 | 870 | 35,000 |
1985/12/05 | 879 | 880 | 870 | 875 | 72,000 |
1985/12/04 | 870 | 870 | 850 | 850 | 36,000 |
1985/12/03 | 873 | 873 | 850 | 860 | 91,000 |
1985/12/02 | 885 | 885 | 870 | 879 | 62,000 |
1985/11/30 | 879 | 880 | 865 | 865 | 83,000 |
1985/11/29 | 860 | 880 | 860 | 877 | 74,000 |
1985/11/28 | 865 | 870 | 865 | 865 | 45,000 |
1985/11/27 | 830 | 869 | 830 | 869 | 42,000 |
1985/11/26 | 830 | 848 | 830 | 840 | 31,000 |
1985/11/25 | 830 | 830 | 825 | 825 | 47,000 |
1985/11/22 | 829 | 831 | 825 | 830 | 55,000 |
1985/11/21 | 835 | 840 | 825 | 840 | 6,000 |
1985/11/20 | 835 | 840 | 835 | 835 | 10,000 |
1985/11/19 | 834 | 839 | 834 | 839 | 2,000 |
1985/11/18 | 830 | 840 | 830 | 840 | 20,000 |
1985/11/16 | 835 | 835 | 820 | 834 | 15,000 |
1985/11/15 | 839 | 839 | 830 | 836 | 39,000 |
1985/11/14 | 840 | 845 | 830 | 840 | 19,000 |
1985/11/13 | 845 | 845 | 845 | 845 | 7,000 |
1985/11/12 | 865 | 865 | 843 | 850 | 24,000 |
1985/11/11 | 849 | 856 | 847 | 855 | 81,000 |
1985/11/08 | 865 | 865 | 849 | 851 | 48,000 |
1985/11/07 | 873 | 875 | 865 | 865 | 58,000 |
1985/11/06 | 878 | 878 | 865 | 878 | 171,000 |
1985/11/05 | 880 | 885 | 878 | 878 | 53,000 |
1985/11/02 | 882 | 896 | 882 | 885 | 30,000 |
1985/11/01 | 881 | 890 | 880 | 880 | 117,000 |
1985/10/31 | 901 | 901 | 880 | 899 | 244,000 |
1985/10/30 | 850 | 910 | 850 | 891 | 368,000 |
1985/10/29 | 845 | 860 | 842 | 850 | 100,000 |
1985/10/28 | 850 | 850 | 843 | 845 | 20,000 |
1985/10/26 | 850 | 869 | 840 | 840 | 100,000 |
1985/10/25 | 833 | 870 | 833 | 840 | 111,000 |
1985/10/24 | 839 | 840 | 833 | 833 | 65,000 |
1985/10/23 | 825 | 839 | 824 | 839 | 59,000 |
1985/10/22 | 830 | 834 | 825 | 825 | 37,000 |
1985/10/21 | 840 | 840 | 826 | 840 | 55,000 |
1985/10/19 | 831 | 835 | 815 | 816 | 20,000 |
1985/10/18 | 835 | 839 | 830 | 839 | 62,000 |
1985/10/17 | 826 | 835 | 826 | 835 | 96,000 |
1985/10/16 | 826 | 830 | 825 | 826 | 57,000 |
1985/10/15 | 826 | 829 | 826 | 826 | 51,000 |
1985/10/14 | 825 | 825 | 821 | 825 | 30,000 |
1985/10/11 | 822 | 830 | 822 | 825 | 32,000 |
1985/10/09 | 825 | 827 | 820 | 825 | 56,000 |
1985/10/08 | 820 | 830 | 820 | 825 | 38,000 |
1985/10/07 | 826 | 835 | 820 | 825 | 86,000 |
1985/10/05 | 816 | 827 | 815 | 826 | 25,000 |
1985/10/04 | 819 | 825 | 815 | 825 | 60,000 |
1985/10/03 | 815 | 820 | 814 | 820 | 33,000 |
1985/10/02 | 821 | 827 | 816 | 820 | 60,000 |
1985/10/01 | 819 | 840 | 810 | 820 | 220,000 |
1985/09/30 | 820 | 820 | 820 | 820 | 3,000 |
1985/09/28 | 840 | 840 | 840 | 840 | 15,000 |
1985/09/27 | 820 | 820 | 820 | 820 | 21,000 |
1985/09/26 | 820 | 820 | 820 | 820 | 21,000 |
1985/09/25 | 835 | 835 | 820 | 820 | 21,000 |
1985/09/24 | 835 | 842 | 834 | 834 | 25,000 |
1985/09/21 | 835 | 840 | 835 | 835 | 7,000 |
1985/09/20 | 836 | 850 | 836 | 845 | 34,000 |
1985/09/19 | 841 | 841 | 825 | 835 | 53,000 |
1985/09/18 | 850 | 850 | 840 | 841 | 17,000 |
1985/09/17 | 850 | 850 | 840 | 850 | 15,000 |
1985/09/13 | 850 | 850 | 840 | 845 | 38,000 |
1985/09/12 | 835 | 850 | 835 | 850 | 7,000 |
1985/09/11 | 845 | 850 | 835 | 840 | 9,000 |
1985/09/10 | 840 | 845 | 835 | 840 | 18,000 |
1985/09/09 | 850 | 850 | 850 | 850 | 5,000 |
1985/09/07 | 851 | 851 | 850 | 850 | 12,000 |
1985/09/06 | 850 | 850 | 840 | 849 | 25,000 |
1985/09/05 | 850 | 850 | 835 | 845 | 14,000 |
1985/09/04 | 850 | 860 | 835 | 860 | 48,000 |
1985/09/03 | 860 | 860 | 860 | 860 | 4,000 |
1985/09/02 | 870 | 870 | 850 | 850 | 3,000 |
1985/08/31 | 880 | 880 | 865 | 865 | 12,000 |
1985/08/30 | 850 | 882 | 850 | 882 | 40,000 |
1985/08/29 | 849 | 849 | 830 | 835 | 33,000 |
1985/08/28 | 835 | 860 | 835 | 851 | 28,000 |
1985/08/27 | 840 | 850 | 835 | 850 | 36,000 |
1985/08/26 | 840 | 840 | 836 | 840 | 6,000 |
1985/08/24 | 840 | 840 | 840 | 840 | 2,000 |
1985/08/23 | 835 | 835 | 835 | 835 | 29,000 |
1985/08/22 | 840 | 840 | 835 | 835 | 12,000 |
1985/08/21 | 831 | 840 | 830 | 830 | 12,000 |
1985/08/20 | 860 | 860 | 848 | 848 | 6,000 |
1985/08/17 | 870 | 870 | 859 | 860 | 8,000 |
1985/08/16 | 850 | 876 | 850 | 870 | 55,000 |
1985/08/15 | 880 | 880 | 870 | 870 | 27,000 |
1985/08/14 | 850 | 880 | 850 | 880 | 65,000 |
1985/08/13 | 820 | 820 | 820 | 820 | 13,000 |
1985/08/12 | 821 | 830 | 821 | 830 | 4,000 |
1985/08/09 | 820 | 820 | 820 | 820 | 1,000 |
1985/08/08 | 820 | 830 | 820 | 830 | 3,000 |
1985/08/07 | 810 | 810 | 810 | 810 | 3,000 |
1985/08/03 | 785 | 785 | 785 | 785 | 4,000 |
1985/08/02 | 785 | 785 | 780 | 780 | 8,000 |
1985/08/01 | 780 | 780 | 780 | 780 | 7,000 |
1985/07/31 | 771 | 780 | 770 | 780 | 4,000 |
1985/07/30 | 800 | 800 | 770 | 770 | 6,000 |
1985/07/29 | 801 | 802 | 800 | 800 | 8,000 |
1985/07/27 | 800 | 800 | 800 | 800 | 2,000 |
1985/07/26 | 800 | 800 | 800 | 800 | 17,000 |
1985/07/25 | 800 | 800 | 799 | 800 | 27,000 |
1985/07/24 | 802 | 802 | 800 | 800 | 20,000 |
1985/07/20 | 810 | 810 | 798 | 800 | 16,000 |
1985/07/18 | 800 | 800 | 800 | 800 | 15,000 |
1985/07/17 | 816 | 816 | 795 | 800 | 11,000 |
1985/07/16 | 800 | 800 | 800 | 800 | 12,000 |
1985/07/15 | 815 | 815 | 815 | 815 | 3,000 |
1985/07/12 | 820 | 820 | 815 | 815 | 8,000 |
1985/07/11 | 855 | 855 | 835 | 835 | 18,000 |
1985/07/10 | 835 | 850 | 835 | 845 | 125,000 |
1985/07/09 | 833 | 849 | 827 | 836 | 16,000 |
1985/07/08 | 821 | 827 | 821 | 827 | 4,000 |
1985/07/06 | 826 | 831 | 819 | 819 | 23,000 |
1985/07/05 | 850 | 850 | 825 | 825 | 13,000 |
1985/07/04 | 850 | 860 | 845 | 850 | 46,000 |
1985/07/03 | 850 | 860 | 850 | 855 | 30,000 |
1985/07/02 | 829 | 850 | 829 | 850 | 86,000 |
1985/07/01 | 827 | 830 | 827 | 828 | 48,000 |
1985/06/29 | 824 | 831 | 824 | 827 | 13,000 |
1985/06/28 | 829 | 829 | 820 | 825 | 6,000 |
1985/06/27 | 830 | 830 | 829 | 829 | 17,000 |
1985/06/26 | 830 | 839 | 830 | 839 | 20,000 |
1985/06/25 | 800 | 800 | 800 | 800 | 14,000 |
1985/06/24 | 800 | 800 | 800 | 800 | 27,000 |
1985/06/22 | 800 | 800 | 793 | 793 | 4,000 |
1985/06/21 | 799 | 800 | 799 | 800 | 4,000 |
1985/06/20 | 803 | 803 | 800 | 800 | 9,000 |
1985/06/19 | 800 | 804 | 800 | 804 | 16,000 |
1985/06/18 | 820 | 825 | 810 | 810 | 24,000 |
1985/06/17 | 800 | 810 | 800 | 810 | 16,000 |
1985/06/14 | 763 | 763 | 762 | 762 | 7,000 |
1985/06/13 | 761 | 761 | 761 | 761 | 1,000 |
1985/06/11 | 760 | 760 | 760 | 760 | 1,000 |
1985/06/07 | 780 | 780 | 760 | 760 | 13,000 |
1985/06/06 | 773 | 773 | 770 | 770 | 7,000 |
1985/06/05 | 756 | 773 | 756 | 773 | 24,000 |
1985/06/04 | 755 | 755 | 755 | 755 | 2,000 |
1985/06/03 | 771 | 772 | 755 | 755 | 6,000 |
1985/06/01 | 770 | 771 | 770 | 771 | 22,000 |
1985/05/31 | 780 | 780 | 770 | 770 | 19,000 |
1985/05/30 | 795 | 795 | 790 | 790 | 9,000 |
1985/05/29 | 807 | 807 | 805 | 805 | 3,000 |
1985/05/28 | 810 | 810 | 790 | 808 | 15,000 |
1985/05/25 | 790 | 790 | 790 | 790 | 13,000 |
1985/05/24 | 776 | 776 | 769 | 770 | 17,000 |
1985/05/23 | 753 | 756 | 753 | 756 | 2,000 |
1985/05/22 | 750 | 750 | 750 | 750 | 4,000 |
1985/05/21 | 750 | 751 | 750 | 751 | 7,000 |
1985/05/20 | 760 | 760 | 750 | 750 | 6,000 |
1985/05/18 | 756 | 756 | 756 | 756 | 2,000 |
1985/05/16 | 770 | 770 | 751 | 751 | 2,000 |
1985/05/15 | 770 | 770 | 770 | 770 | 7,000 |
1985/05/14 | 769 | 769 | 769 | 769 | 4,000 |
1985/05/13 | 771 | 771 | 771 | 771 | 2,000 |
1985/05/10 | 770 | 771 | 770 | 771 | 3,000 |
1985/05/09 | 770 | 770 | 770 | 770 | 2,000 |
1985/05/08 | 750 | 770 | 750 | 770 | 9,000 |
1985/05/07 | 770 | 770 | 770 | 770 | 2,000 |
1985/05/02 | 770 | 770 | 770 | 770 | 5,000 |
1985/05/01 | 755 | 770 | 755 | 770 | 4,000 |
1985/04/30 | 755 | 755 | 740 | 740 | 7,000 |
1985/04/26 | 750 | 751 | 750 | 751 | 5,000 |
1985/04/24 | 781 | 781 | 780 | 780 | 19,000 |
1985/04/23 | 780 | 785 | 775 | 785 | 19,000 |
1985/04/19 | 735 | 737 | 735 | 737 | 5,000 |
1985/04/18 | 750 | 750 | 730 | 730 | 19,000 |
1985/04/17 | 754 | 755 | 730 | 730 | 47,000 |
1985/04/16 | 760 | 761 | 752 | 755 | 11,000 |
1985/04/15 | 760 | 761 | 760 | 761 | 10,000 |
1985/04/12 | 780 | 780 | 750 | 750 | 47,000 |
1985/04/11 | 785 | 785 | 775 | 775 | 43,000 |
1985/04/10 | 790 | 790 | 790 | 790 | 5,000 |
1985/04/09 | 785 | 785 | 771 | 771 | 2,000 |
1985/04/08 | 790 | 790 | 780 | 790 | 7,000 |
1985/04/06 | 790 | 790 | 790 | 790 | 2,000 |
1985/04/05 | 780 | 790 | 780 | 790 | 21,000 |
1985/04/04 | 780 | 780 | 780 | 780 | 2,000 |
1985/04/03 | 789 | 789 | 760 | 760 | 10,000 |
1985/04/02 | 790 | 800 | 790 | 800 | 13,000 |
1985/04/01 | 790 | 795 | 789 | 789 | 22,000 |
1985/03/29 | 790 | 790 | 780 | 790 | 17,000 |
1985/03/28 | 800 | 801 | 790 | 794 | 44,000 |
1985/03/27 | 801 | 801 | 801 | 801 | 5,000 |
1985/03/26 | 800 | 800 | 800 | 800 | 6,000 |
1985/03/25 | 802 | 802 | 802 | 802 | 7,000 |
1985/03/22 | 844 | 844 | 830 | 830 | 3,000 |
1985/03/20 | 796 | 840 | 796 | 840 | 38,000 |
1985/03/19 | 810 | 820 | 800 | 800 | 25,000 |
1985/03/18 | 801 | 810 | 800 | 810 | 10,000 |
1985/03/16 | 810 | 810 | 794 | 794 | 5,000 |
1985/03/15 | 815 | 815 | 800 | 800 | 4,000 |
1985/03/14 | 810 | 818 | 800 | 800 | 17,000 |
1985/03/13 | 820 | 820 | 790 | 790 | 7,000 |
1985/03/12 | 819 | 825 | 819 | 825 | 8,000 |
1985/03/11 | 830 | 830 | 825 | 825 | 20,000 |
1985/03/08 | 795 | 815 | 795 | 815 | 31,000 |
1985/03/07 | 795 | 795 | 790 | 795 | 14,000 |
1985/03/06 | 791 | 792 | 788 | 788 | 9,000 |
1985/03/05 | 786 | 791 | 785 | 788 | 21,000 |
1985/03/04 | 790 | 790 | 785 | 785 | 15,000 |
1985/03/02 | 781 | 783 | 781 | 783 | 6,000 |
1985/03/01 | 785 | 785 | 781 | 781 | 12,000 |
1985/02/28 | 780 | 780 | 780 | 780 | 4,000 |
1985/02/27 | 790 | 795 | 780 | 780 | 20,000 |
1985/02/26 | 795 | 795 | 790 | 795 | 8,000 |
1985/02/25 | 795 | 795 | 795 | 795 | 3,000 |
1985/02/23 | 790 | 790 | 790 | 790 | 4,000 |
1985/02/22 | 790 | 790 | 785 | 785 | 7,000 |
1985/02/21 | 810 | 810 | 805 | 805 | 4,000 |
1985/02/20 | 810 | 810 | 810 | 810 | 6,000 |
1985/02/19 | 810 | 810 | 810 | 810 | 5,000 |
1985/02/18 | 790 | 800 | 785 | 800 | 5,000 |
1985/02/16 | 786 | 786 | 785 | 785 | 2,000 |
1985/02/15 | 781 | 781 | 770 | 780 | 13,000 |
1985/02/14 | 782 | 782 | 782 | 782 | 14,000 |
1985/02/12 | 781 | 781 | 781 | 781 | 2,000 |
1985/02/08 | 781 | 782 | 781 | 782 | 2,000 |
1985/02/06 | 780 | 780 | 780 | 780 | 3,000 |
1985/02/05 | 800 | 800 | 800 | 800 | 5,000 |
1985/02/04 | 801 | 801 | 800 | 800 | 4,000 |
1985/02/02 | 800 | 800 | 800 | 800 | 3,000 |
1985/01/31 | 814 | 814 | 800 | 800 | 28,000 |
1985/01/30 | 815 | 815 | 815 | 815 | 20,000 |
1985/01/29 | 809 | 810 | 809 | 810 | 6,000 |
1985/01/28 | 811 | 820 | 810 | 810 | 23,000 |
1985/01/26 | 819 | 819 | 810 | 810 | 2,000 |
1985/01/25 | 820 | 820 | 820 | 820 | 5,000 |
1985/01/24 | 805 | 815 | 805 | 815 | 6,000 |
1985/01/23 | 811 | 811 | 811 | 811 | 2,000 |
1985/01/22 | 801 | 805 | 801 | 805 | 9,000 |
1985/01/21 | 800 | 801 | 800 | 801 | 5,000 |
1985/01/19 | 809 | 809 | 800 | 800 | 10,000 |
1985/01/18 | 805 | 808 | 805 | 805 | 14,000 |
1985/01/17 | 810 | 811 | 799 | 799 | 37,000 |
1985/01/16 | 812 | 812 | 809 | 810 | 20,000 |
1985/01/14 | 811 | 812 | 811 | 811 | 9,000 |
1985/01/11 | 819 | 819 | 810 | 812 | 7,000 |
1985/01/10 | 820 | 821 | 819 | 819 | 11,000 |
1985/01/09 | 825 | 825 | 819 | 819 | 7,000 |
1985/01/08 | 835 | 835 | 835 | 835 | 7,000 |
1985/01/05 | 848 | 848 | 848 | 848 | 4,000 |
1985/01/04 | 860 | 860 | 860 | 860 | 4,000 |