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 |
---|---|---|---|---|---|
1987/12/26 | 715 | 715 | 710 | 710 | 8,000 |
1987/12/25 | 730 | 730 | 715 | 715 | 21,000 |
1987/12/24 | 711 | 720 | 710 | 710 | 28,000 |
1987/12/23 | 720 | 720 | 700 | 705 | 287,000 |
1987/12/22 | 729 | 729 | 729 | 729 | 3,000 |
1987/12/21 | 710 | 710 | 700 | 700 | 4,000 |
1987/12/17 | 730 | 740 | 710 | 730 | 8,000 |
1987/12/16 | 750 | 750 | 750 | 750 | 4,000 |
1987/12/15 | 730 | 750 | 730 | 750 | 26,000 |
1987/12/14 | 720 | 730 | 715 | 730 | 49,000 |
1987/12/11 | 700 | 715 | 700 | 715 | 32,000 |
1987/12/10 | 720 | 720 | 710 | 715 | 32,000 |
1987/12/09 | 708 | 720 | 700 | 720 | 13,000 |
1987/12/08 | 709 | 709 | 709 | 709 | 1,000 |
1987/12/07 | 711 | 711 | 710 | 710 | 4,000 |
1987/12/05 | 710 | 717 | 710 | 717 | 2,000 |
1987/12/04 | 700 | 700 | 693 | 700 | 24,000 |
1987/12/03 | 695 | 700 | 695 | 700 | 192,000 |
1987/12/02 | 702 | 702 | 702 | 702 | 6,000 |
1987/12/01 | 680 | 700 | 680 | 700 | 25,000 |
1987/11/30 | 700 | 700 | 700 | 700 | 8,000 |
1987/11/28 | 700 | 700 | 700 | 700 | 5,000 |
1987/11/27 | 700 | 704 | 700 | 704 | 9,000 |
1987/11/26 | 710 | 710 | 700 | 700 | 13,000 |
1987/11/25 | 701 | 720 | 700 | 720 | 9,000 |
1987/11/24 | 700 | 701 | 700 | 700 | 8,000 |
1987/11/20 | 700 | 700 | 700 | 700 | 7,000 |
1987/11/19 | 703 | 715 | 695 | 714 | 18,000 |
1987/11/18 | 704 | 711 | 704 | 711 | 5,000 |
1987/11/17 | 704 | 704 | 704 | 704 | 1,000 |
1987/11/16 | 701 | 703 | 701 | 703 | 3,000 |
1987/11/13 | 700 | 700 | 700 | 700 | 9,000 |
1987/11/12 | 676 | 680 | 676 | 680 | 10,000 |
1987/11/11 | 680 | 680 | 676 | 676 | 26,000 |
1987/11/10 | 690 | 690 | 690 | 690 | 2,000 |
1987/11/09 | 676 | 700 | 676 | 700 | 18,000 |
1987/11/07 | 691 | 700 | 685 | 686 | 20,000 |
1987/11/06 | 690 | 700 | 690 | 696 | 11,000 |
1987/11/05 | 700 | 700 | 700 | 700 | 5,000 |
1987/11/04 | 718 | 718 | 700 | 700 | 5,000 |
1987/11/02 | 730 | 730 | 717 | 717 | 11,000 |
1987/10/31 | 730 | 730 | 722 | 722 | 6,000 |
1987/10/30 | 735 | 735 | 722 | 730 | 10,000 |
1987/10/29 | 735 | 735 | 735 | 735 | 2,000 |
1987/10/28 | 731 | 750 | 731 | 750 | 4,000 |
1987/10/27 | 730 | 730 | 730 | 730 | 3,000 |
1987/10/24 | 770 | 780 | 770 | 780 | 2,000 |
1987/10/23 | 780 | 780 | 780 | 780 | 12,000 |
1987/10/22 | 760 | 760 | 750 | 760 | 17,000 |
1987/10/21 | 730 | 760 | 730 | 760 | 14,000 |
1987/10/19 | 798 | 798 | 790 | 790 | 7,000 |
1987/10/16 | 810 | 820 | 799 | 800 | 19,000 |
1987/10/15 | 820 | 820 | 785 | 810 | 14,000 |
1987/10/14 | 839 | 839 | 839 | 839 | 16,000 |
1987/10/13 | 789 | 820 | 789 | 820 | 22,000 |
1987/10/12 | 800 | 800 | 790 | 790 | 15,000 |
1987/10/09 | 798 | 798 | 790 | 790 | 20,000 |
1987/10/08 | 799 | 800 | 790 | 791 | 24,000 |
1987/10/07 | 799 | 800 | 799 | 799 | 15,000 |
1987/10/06 | 798 | 800 | 790 | 799 | 17,000 |
1987/10/05 | 800 | 800 | 780 | 780 | 12,000 |
1987/10/03 | 799 | 799 | 771 | 790 | 5,000 |
1987/10/02 | 795 | 800 | 795 | 799 | 7,000 |
1987/10/01 | 800 | 800 | 790 | 799 | 9,000 |
1987/09/30 | 789 | 803 | 789 | 800 | 21,000 |
1987/09/29 | 760 | 790 | 760 | 790 | 22,000 |
1987/09/28 | 725 | 740 | 725 | 740 | 35,000 |
1987/09/26 | 735 | 735 | 725 | 725 | 9,000 |
1987/09/26 | 1 -> 1.06 分割 | ||||
1987/09/25 | 785 | 790 | 770 | 790 | 57,000 |
1987/09/24 | 795 | 795 | 785 | 785 | 18,000 |
1987/09/22 | 790 | 795 | 780 | 795 | 35,000 |
1987/09/21 | 791 | 791 | 789 | 790 | 7,000 |
1987/09/18 | 798 | 800 | 790 | 793 | 25,000 |
1987/09/17 | 798 | 800 | 792 | 792 | 7,000 |
1987/09/16 | 800 | 800 | 790 | 798 | 28,000 |
1987/09/14 | 800 | 800 | 790 | 796 | 11,000 |
1987/09/11 | 800 | 800 | 795 | 795 | 7,000 |
1987/09/10 | 798 | 810 | 798 | 800 | 27,000 |
1987/09/09 | 805 | 805 | 800 | 805 | 30,000 |
1987/09/08 | 797 | 800 | 795 | 800 | 45,000 |
1987/09/07 | 800 | 800 | 795 | 795 | 26,000 |
1987/09/05 | 820 | 820 | 800 | 805 | 52,000 |
1987/09/04 | 839 | 839 | 830 | 830 | 11,000 |
1987/09/03 | 839 | 839 | 839 | 839 | 5,000 |
1987/09/02 | 830 | 850 | 830 | 839 | 22,000 |
1987/09/01 | 820 | 820 | 820 | 820 | 16,000 |
1987/08/31 | 819 | 820 | 815 | 815 | 20,000 |
1987/08/29 | 818 | 819 | 815 | 815 | 14,000 |
1987/08/28 | 801 | 819 | 801 | 819 | 31,000 |
1987/08/27 | 802 | 815 | 800 | 801 | 70,000 |
1987/08/26 | 850 | 850 | 805 | 805 | 280,000 |
1987/08/25 | 849 | 849 | 840 | 849 | 36,000 |
1987/08/24 | 835 | 839 | 822 | 839 | 14,000 |
1987/08/22 | 821 | 830 | 821 | 830 | 10,000 |
1987/08/21 | 826 | 830 | 826 | 830 | 6,000 |
1987/08/20 | 820 | 820 | 820 | 820 | 8,000 |
1987/08/19 | 820 | 820 | 820 | 820 | 5,000 |
1987/08/18 | 839 | 839 | 811 | 811 | 13,000 |
1987/08/17 | 830 | 840 | 820 | 840 | 15,000 |
1987/08/14 | 820 | 825 | 810 | 820 | 45,000 |
1987/08/13 | 825 | 825 | 820 | 820 | 13,000 |
1987/08/12 | 812 | 825 | 812 | 825 | 3,000 |
1987/08/11 | 815 | 825 | 810 | 811 | 13,000 |
1987/08/10 | 810 | 810 | 810 | 810 | 3,000 |
1987/08/07 | 806 | 806 | 806 | 806 | 3,000 |
1987/08/06 | 820 | 820 | 815 | 815 | 5,000 |
1987/08/04 | 831 | 831 | 825 | 825 | 16,000 |
1987/08/03 | 806 | 830 | 806 | 830 | 32,000 |
1987/08/01 | 806 | 810 | 805 | 805 | 18,000 |
1987/07/31 | 800 | 803 | 800 | 802 | 15,000 |
1987/07/30 | 801 | 802 | 800 | 800 | 4,000 |
1987/07/29 | 802 | 802 | 795 | 800 | 24,000 |
1987/07/27 | 801 | 801 | 800 | 800 | 2,000 |
1987/07/25 | 800 | 800 | 800 | 800 | 13,000 |
1987/07/24 | 800 | 806 | 800 | 805 | 13,000 |
1987/07/23 | 800 | 809 | 800 | 809 | 19,000 |
1987/07/22 | 816 | 816 | 802 | 802 | 12,000 |
1987/07/21 | 815 | 816 | 810 | 816 | 5,000 |
1987/07/20 | 829 | 829 | 820 | 820 | 3,000 |
1987/07/17 | 821 | 834 | 821 | 834 | 19,000 |
1987/07/16 | 811 | 811 | 811 | 811 | 2,000 |
1987/07/15 | 800 | 811 | 800 | 810 | 14,000 |
1987/07/14 | 800 | 800 | 790 | 800 | 111,000 |
1987/07/13 | 810 | 810 | 800 | 805 | 33,000 |
1987/07/10 | 816 | 816 | 815 | 815 | 10,000 |
1987/07/09 | 814 | 815 | 814 | 815 | 5,000 |
1987/07/08 | 817 | 820 | 815 | 815 | 21,000 |
1987/07/07 | 815 | 815 | 815 | 815 | 5,000 |
1987/07/06 | 825 | 825 | 825 | 825 | 13,000 |
1987/07/04 | 849 | 849 | 849 | 849 | 5,000 |
1987/07/03 | 850 | 850 | 850 | 850 | 25,000 |
1987/07/02 | 843 | 843 | 830 | 830 | 6,000 |
1987/07/01 | 835 | 843 | 835 | 843 | 7,000 |
1987/06/30 | 847 | 847 | 845 | 845 | 8,000 |
1987/06/29 | 840 | 840 | 840 | 840 | 19,000 |
1987/06/27 | 849 | 849 | 841 | 841 | 6,000 |
1987/06/26 | 847 | 850 | 840 | 850 | 12,000 |
1987/06/25 | 835 | 840 | 825 | 840 | 39,000 |
1987/06/24 | 838 | 838 | 830 | 835 | 32,000 |
1987/06/23 | 810 | 828 | 810 | 828 | 26,000 |
1987/06/22 | 820 | 820 | 820 | 820 | 4,000 |
1987/06/19 | 820 | 820 | 810 | 820 | 34,000 |
1987/06/18 | 835 | 835 | 820 | 820 | 46,000 |
1987/06/17 | 845 | 845 | 835 | 835 | 11,000 |
1987/06/16 | 835 | 849 | 835 | 835 | 4,000 |
1987/06/15 | 841 | 850 | 830 | 835 | 34,000 |
1987/06/12 | 815 | 838 | 815 | 838 | 22,000 |
1987/06/11 | 834 | 834 | 815 | 815 | 6,000 |
1987/06/10 | 850 | 850 | 835 | 840 | 29,000 |
1987/06/09 | 840 | 850 | 840 | 844 | 12,000 |
1987/06/08 | 845 | 849 | 834 | 834 | 18,000 |
1987/06/06 | 840 | 850 | 835 | 835 | 28,000 |
1987/06/05 | 810 | 835 | 805 | 830 | 33,000 |
1987/06/04 | 790 | 800 | 790 | 800 | 68,000 |
1987/06/03 | 790 | 790 | 770 | 790 | 31,000 |
1987/06/02 | 771 | 790 | 770 | 790 | 22,000 |
1987/06/01 | 770 | 770 | 770 | 770 | 7,000 |
1987/05/30 | 760 | 760 | 760 | 760 | 7,000 |
1987/05/29 | 760 | 760 | 760 | 760 | 15,000 |
1987/05/28 | 780 | 790 | 780 | 785 | 18,000 |
1987/05/27 | 762 | 781 | 761 | 780 | 15,000 |
1987/05/26 | 765 | 770 | 760 | 760 | 30,000 |
1987/05/25 | 760 | 770 | 760 | 770 | 7,000 |
1987/05/23 | 770 | 770 | 770 | 770 | 5,000 |
1987/05/22 | 784 | 784 | 770 | 770 | 8,000 |
1987/05/21 | 780 | 785 | 780 | 785 | 10,000 |
1987/05/20 | 770 | 770 | 770 | 770 | 19,000 |
1987/05/19 | 730 | 756 | 730 | 750 | 19,000 |
1987/05/18 | 740 | 750 | 740 | 740 | 24,000 |
1987/05/15 | 745 | 750 | 745 | 750 | 13,000 |
1987/05/14 | 750 | 750 | 720 | 720 | 13,000 |
1987/05/13 | 740 | 750 | 740 | 740 | 7,000 |
1987/05/12 | 750 | 750 | 750 | 750 | 2,000 |
1987/05/11 | 770 | 770 | 750 | 750 | 5,000 |
1987/05/08 | 771 | 774 | 771 | 771 | 13,000 |
1987/05/07 | 774 | 774 | 765 | 770 | 11,000 |
1987/05/06 | 760 | 783 | 760 | 774 | 13,000 |
1987/05/02 | 750 | 765 | 750 | 765 | 11,000 |
1987/05/01 | 735 | 770 | 735 | 750 | 24,000 |
1987/04/30 | 745 | 748 | 740 | 745 | 65,000 |
1987/04/28 | 700 | 740 | 700 | 735 | 101,000 |
1987/04/27 | 700 | 710 | 700 | 710 | 7,000 |
1987/04/25 | 695 | 700 | 695 | 700 | 24,000 |
1987/04/24 | 726 | 726 | 700 | 700 | 20,000 |
1987/04/23 | 720 | 720 | 710 | 720 | 14,000 |
1987/04/22 | 740 | 740 | 725 | 725 | 38,000 |
1987/04/21 | 740 | 740 | 730 | 730 | 17,000 |
1987/04/20 | 750 | 751 | 742 | 742 | 21,000 |
1987/04/16 | 780 | 781 | 780 | 780 | 18,000 |
1987/04/15 | 802 | 802 | 790 | 790 | 51,000 |
1987/04/14 | 811 | 815 | 811 | 815 | 8,000 |
1987/04/13 | 829 | 829 | 829 | 829 | 6,000 |
1987/04/10 | 830 | 830 | 830 | 830 | 4,000 |
1987/04/09 | 831 | 831 | 830 | 830 | 8,000 |
1987/04/08 | 845 | 845 | 830 | 830 | 12,000 |
1987/04/02 | 860 | 860 | 860 | 860 | 6,000 |
1987/03/31 | 869 | 895 | 869 | 895 | 15,000 |
1987/03/28 | 900 | 900 | 895 | 895 | 17,000 |
1987/03/27 | 891 | 930 | 891 | 914 | 19,000 |
1987/03/27 | 1 -> 1.10 分割 | ||||
1987/03/26 | 970 | 980 | 965 | 975 | 66,000 |
1987/03/25 | 960 | 965 | 950 | 950 | 13,000 |
1987/03/24 | 1,000 | 1,020 | 980 | 980 | 95,000 |
1987/03/23 | 990 | 1,000 | 980 | 1,000 | 75,000 |
1987/03/20 | 961 | 990 | 960 | 990 | 14,000 |
1987/03/19 | 965 | 975 | 965 | 969 | 28,000 |
1987/03/18 | 997 | 1,020 | 975 | 975 | 115,000 |
1987/03/17 | 959 | 990 | 950 | 990 | 155,000 |
1987/03/16 | 920 | 959 | 920 | 959 | 93,000 |
1987/03/13 | 900 | 900 | 900 | 900 | 21,000 |
1987/03/12 | 875 | 898 | 875 | 898 | 12,000 |
1987/03/11 | 890 | 890 | 870 | 875 | 41,000 |
1987/03/10 | 868 | 880 | 868 | 880 | 73,000 |
1987/03/09 | 840 | 840 | 835 | 838 | 67,000 |
1987/03/07 | 840 | 840 | 840 | 840 | 20,000 |
1987/03/06 | 850 | 850 | 835 | 835 | 62,000 |
1987/03/05 | 880 | 880 | 860 | 860 | 13,000 |
1987/03/04 | 880 | 881 | 880 | 880 | 62,000 |
1987/03/03 | 850 | 870 | 850 | 870 | 41,000 |
1987/03/02 | 860 | 865 | 810 | 815 | 79,000 |
1987/02/28 | 865 | 866 | 865 | 866 | 10,000 |
1987/02/27 | 865 | 870 | 860 | 860 | 23,000 |
1987/02/26 | 860 | 880 | 860 | 865 | 31,000 |
1987/02/25 | 860 | 870 | 860 | 860 | 40,000 |
1987/02/24 | 891 | 896 | 860 | 860 | 37,000 |
1987/02/23 | 899 | 899 | 890 | 890 | 15,000 |
1987/02/20 | 907 | 907 | 886 | 900 | 28,000 |
1987/02/19 | 900 | 907 | 890 | 907 | 18,000 |
1987/02/18 | 907 | 907 | 900 | 900 | 27,000 |
1987/02/17 | 910 | 910 | 905 | 907 | 15,000 |
1987/02/16 | 915 | 915 | 902 | 905 | 47,000 |
1987/02/13 | 905 | 910 | 900 | 905 | 66,000 |
1987/02/12 | 910 | 910 | 905 | 905 | 60,000 |
1987/02/10 | 906 | 910 | 905 | 910 | 10,000 |
1987/02/09 | 910 | 910 | 910 | 910 | 16,000 |
1987/02/07 | 915 | 915 | 915 | 915 | 9,000 |
1987/02/06 | 915 | 915 | 905 | 905 | 20,000 |
1987/02/05 | 906 | 915 | 905 | 915 | 22,000 |
1987/02/04 | 915 | 915 | 905 | 905 | 17,000 |
1987/02/03 | 915 | 919 | 915 | 917 | 15,000 |
1987/02/02 | 920 | 920 | 900 | 919 | 27,000 |
1987/01/31 | 910 | 910 | 905 | 910 | 27,000 |
1987/01/30 | 920 | 924 | 904 | 910 | 40,000 |
1987/01/29 | 920 | 920 | 919 | 920 | 9,000 |
1987/01/28 | 916 | 921 | 905 | 905 | 30,000 |
1987/01/27 | 921 | 921 | 915 | 920 | 32,000 |
1987/01/26 | 924 | 925 | 915 | 916 | 26,000 |
1987/01/24 | 935 | 935 | 920 | 925 | 13,000 |
1987/01/23 | 941 | 941 | 915 | 915 | 18,000 |
1987/01/22 | 946 | 946 | 944 | 945 | 9,000 |
1987/01/21 | 940 | 949 | 940 | 945 | 6,000 |
1987/01/20 | 930 | 930 | 930 | 930 | 33,000 |
1987/01/19 | 975 | 975 | 960 | 960 | 118,000 |
1987/01/16 | 980 | 980 | 975 | 975 | 8,000 |
1987/01/13 | 980 | 980 | 975 | 975 | 4,000 |
1987/01/12 | 1,000 | 1,000 | 980 | 980 | 8,000 |
1987/01/09 | 980 | 1,000 | 980 | 1,000 | 9,000 |
1987/01/08 | 990 | 990 | 990 | 990 | 3,000 |
1987/01/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
1987/01/06 | 980 | 990 | 980 | 990 | 3,000 |
1987/01/05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |