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 |
---|---|---|---|---|---|
1988/12/28 | 650 | 660 | 650 | 660 | 4,000 |
1988/12/27 | 650 | 650 | 650 | 650 | 37,000 |
1988/12/24 | 660 | 660 | 660 | 660 | 2,000 |
1988/12/23 | 685 | 685 | 650 | 650 | 11,000 |
1988/12/22 | 699 | 699 | 685 | 685 | 7,000 |
1988/12/21 | 700 | 700 | 700 | 700 | 5,000 |
1988/12/20 | 700 | 700 | 690 | 700 | 5,000 |
1988/12/15 | 709 | 709 | 709 | 709 | 1,000 |
1988/12/14 | 700 | 720 | 700 | 710 | 7,000 |
1988/12/13 | 710 | 710 | 705 | 705 | 6,000 |
1988/12/12 | 720 | 720 | 710 | 710 | 2,000 |
1988/12/09 | 735 | 735 | 722 | 722 | 3,000 |
1988/12/08 | 730 | 730 | 720 | 725 | 8,000 |
1988/12/07 | 702 | 720 | 702 | 720 | 4,000 |
1988/12/06 | 701 | 701 | 701 | 701 | 5,000 |
1988/12/05 | 777 | 777 | 740 | 740 | 38,000 |
1988/12/03 | 760 | 780 | 760 | 770 | 54,000 |
1988/12/02 | 690 | 735 | 690 | 735 | 42,000 |
1988/12/01 | 672 | 689 | 672 | 689 | 15,000 |
1988/11/30 | 675 | 675 | 670 | 671 | 16,000 |
1988/11/29 | 689 | 689 | 670 | 675 | 7,000 |
1988/11/28 | 682 | 690 | 682 | 682 | 8,000 |
1988/11/26 | 689 | 689 | 676 | 685 | 7,000 |
1988/11/25 | 676 | 690 | 676 | 690 | 11,000 |
1988/11/24 | 665 | 671 | 665 | 671 | 6,000 |
1988/11/22 | 676 | 676 | 675 | 675 | 14,000 |
1988/11/21 | 670 | 670 | 670 | 670 | 12,000 |
1988/11/18 | 670 | 670 | 670 | 670 | 5,000 |
1988/11/17 | 650 | 670 | 650 | 670 | 7,000 |
1988/11/16 | 641 | 641 | 640 | 640 | 9,000 |
1988/11/15 | 635 | 635 | 635 | 635 | 7,000 |
1988/11/14 | 650 | 650 | 635 | 635 | 4,000 |
1988/11/11 | 632 | 650 | 632 | 650 | 25,000 |
1988/11/10 | 641 | 641 | 640 | 640 | 21,000 |
1988/11/09 | 640 | 640 | 640 | 640 | 1,000 |
1988/11/08 | 650 | 650 | 650 | 650 | 2,000 |
1988/11/05 | 679 | 679 | 655 | 655 | 10,000 |
1988/11/04 | 690 | 690 | 685 | 690 | 3,000 |
1988/11/02 | 680 | 680 | 679 | 680 | 15,000 |
1988/11/01 | 651 | 651 | 651 | 651 | 2,000 |
1988/10/31 | 650 | 650 | 650 | 650 | 3,000 |
1988/10/29 | 631 | 632 | 628 | 632 | 12,000 |
1988/10/28 | 625 | 626 | 625 | 626 | 23,000 |
1988/10/27 | 625 | 626 | 620 | 625 | 26,000 |
1988/10/26 | 631 | 631 | 622 | 625 | 15,000 |
1988/10/25 | 620 | 620 | 620 | 620 | 2,000 |
1988/10/24 | 619 | 619 | 615 | 616 | 3,000 |
1988/10/22 | 620 | 620 | 620 | 620 | 7,000 |
1988/10/21 | 620 | 620 | 615 | 615 | 2,000 |
1988/10/20 | 635 | 635 | 615 | 635 | 20,000 |
1988/10/19 | 639 | 639 | 635 | 635 | 3,000 |
1988/10/18 | 642 | 642 | 639 | 639 | 6,000 |
1988/10/17 | 645 | 645 | 640 | 642 | 7,000 |
1988/10/14 | 660 | 660 | 645 | 645 | 8,000 |
1988/10/13 | 676 | 676 | 660 | 660 | 10,000 |
1988/10/12 | 680 | 680 | 675 | 675 | 2,000 |
1988/10/11 | 685 | 685 | 670 | 670 | 10,000 |
1988/10/06 | 675 | 675 | 670 | 670 | 5,000 |
1988/10/03 | 675 | 675 | 675 | 675 | 2,000 |
1988/09/30 | 690 | 700 | 690 | 700 | 2,000 |
1988/09/29 | 661 | 690 | 661 | 690 | 5,000 |
1988/09/28 | 678 | 678 | 660 | 660 | 12,000 |
1988/09/27 | 662 | 662 | 661 | 662 | 3,000 |
1988/09/26 | 681 | 681 | 660 | 660 | 12,000 |
1988/09/21 | 682 | 682 | 680 | 680 | 3,000 |
1988/09/20 | 682 | 682 | 682 | 682 | 3,000 |
1988/09/19 | 682 | 682 | 682 | 682 | 14,000 |
1988/09/16 | 680 | 681 | 680 | 681 | 19,000 |
1988/09/14 | 701 | 701 | 680 | 680 | 9,000 |
1988/09/13 | 701 | 701 | 700 | 701 | 16,000 |
1988/09/12 | 705 | 706 | 700 | 700 | 48,000 |
1988/09/09 | 710 | 710 | 710 | 710 | 2,000 |
1988/09/08 | 705 | 705 | 705 | 705 | 2,000 |
1988/09/07 | 715 | 715 | 715 | 715 | 2,000 |
1988/09/06 | 701 | 701 | 701 | 701 | 11,000 |
1988/09/03 | 730 | 730 | 711 | 711 | 6,000 |
1988/09/02 | 720 | 730 | 710 | 730 | 12,000 |
1988/09/01 | 730 | 730 | 725 | 730 | 10,000 |
1988/08/31 | 730 | 730 | 730 | 730 | 9,000 |
1988/08/29 | 726 | 730 | 726 | 730 | 5,000 |
1988/08/26 | 725 | 725 | 725 | 725 | 5,000 |
1988/08/25 | 730 | 730 | 721 | 721 | 4,000 |
1988/08/24 | 730 | 730 | 730 | 730 | 9,000 |
1988/08/23 | 730 | 730 | 730 | 730 | 1,000 |
1988/08/22 | 721 | 721 | 721 | 721 | 1,000 |
1988/08/19 | 730 | 730 | 720 | 720 | 16,000 |
1988/08/18 | 740 | 740 | 740 | 740 | 1,000 |
1988/08/17 | 750 | 750 | 740 | 740 | 6,000 |
1988/08/15 | 750 | 750 | 750 | 750 | 2,000 |
1988/08/11 | 730 | 730 | 730 | 730 | 1,000 |
1988/08/10 | 750 | 750 | 750 | 750 | 2,000 |
1988/08/09 | 750 | 750 | 750 | 750 | 8,000 |
1988/08/06 | 721 | 721 | 720 | 720 | 3,000 |
1988/08/05 | 735 | 735 | 720 | 720 | 11,000 |
1988/08/04 | 742 | 742 | 738 | 738 | 16,000 |
1988/08/03 | 752 | 752 | 750 | 750 | 4,000 |
1988/07/29 | 742 | 742 | 742 | 742 | 2,000 |
1988/07/28 | 740 | 750 | 740 | 742 | 5,000 |
1988/07/27 | 740 | 740 | 740 | 740 | 8,000 |
1988/07/26 | 775 | 775 | 750 | 750 | 12,000 |
1988/07/25 | 770 | 770 | 770 | 770 | 1,000 |
1988/07/23 | 760 | 760 | 760 | 760 | 5,000 |
1988/07/22 | 761 | 770 | 761 | 770 | 3,000 |
1988/07/21 | 772 | 772 | 770 | 770 | 5,000 |
1988/07/20 | 765 | 765 | 765 | 765 | 1,000 |
1988/07/19 | 780 | 780 | 770 | 770 | 9,000 |
1988/07/18 | 780 | 780 | 780 | 780 | 3,000 |
1988/07/15 | 753 | 760 | 753 | 760 | 9,000 |
1988/07/14 | 779 | 785 | 779 | 785 | 21,000 |
1988/07/12 | 785 | 785 | 780 | 780 | 17,000 |
1988/07/11 | 775 | 790 | 775 | 785 | 16,000 |
1988/07/08 | 785 | 785 | 775 | 775 | 9,000 |
1988/07/07 | 795 | 795 | 785 | 785 | 10,000 |
1988/07/06 | 785 | 785 | 785 | 785 | 4,000 |
1988/07/05 | 753 | 755 | 750 | 750 | 13,000 |
1988/07/04 | 750 | 750 | 750 | 750 | 24,000 |
1988/07/02 | 780 | 780 | 780 | 780 | 3,000 |
1988/07/01 | 790 | 790 | 780 | 780 | 5,000 |
1988/06/30 | 790 | 790 | 775 | 775 | 8,000 |
1988/06/29 | 775 | 775 | 775 | 775 | 4,000 |
1988/06/28 | 790 | 790 | 775 | 790 | 12,000 |
1988/06/27 | 796 | 796 | 791 | 791 | 4,000 |
1988/06/25 | 795 | 796 | 795 | 796 | 13,000 |
1988/06/24 | 801 | 802 | 795 | 795 | 28,000 |
1988/06/23 | 800 | 800 | 800 | 800 | 15,000 |
1988/06/22 | 800 | 800 | 800 | 800 | 5,000 |
1988/06/21 | 800 | 808 | 795 | 808 | 13,000 |
1988/06/20 | 810 | 810 | 800 | 800 | 11,000 |
1988/06/17 | 791 | 810 | 791 | 810 | 16,000 |
1988/06/16 | 791 | 800 | 785 | 800 | 25,000 |
1988/06/15 | 810 | 810 | 800 | 800 | 15,000 |
1988/06/14 | 790 | 800 | 780 | 800 | 16,000 |
1988/06/13 | 800 | 800 | 800 | 800 | 6,000 |
1988/06/10 | 800 | 810 | 800 | 805 | 7,000 |
1988/06/09 | 810 | 810 | 800 | 800 | 8,000 |
1988/06/08 | 819 | 819 | 800 | 800 | 33,000 |
1988/06/07 | 820 | 820 | 810 | 820 | 11,000 |
1988/06/06 | 792 | 801 | 792 | 801 | 6,000 |
1988/06/04 | 810 | 810 | 801 | 801 | 6,000 |
1988/06/03 | 815 | 819 | 815 | 815 | 29,000 |
1988/06/02 | 820 | 820 | 817 | 820 | 16,000 |
1988/06/01 | 820 | 820 | 819 | 819 | 56,000 |
1988/05/31 | 817 | 830 | 817 | 820 | 29,000 |
1988/05/30 | 820 | 825 | 817 | 820 | 54,000 |
1988/05/28 | 811 | 820 | 811 | 820 | 14,000 |
1988/05/27 | 804 | 815 | 804 | 810 | 39,000 |
1988/05/26 | 800 | 820 | 800 | 800 | 49,000 |
1988/05/25 | 805 | 810 | 800 | 800 | 45,000 |
1988/05/24 | 810 | 810 | 805 | 805 | 20,000 |
1988/05/23 | 824 | 824 | 810 | 810 | 11,000 |
1988/05/20 | 824 | 825 | 810 | 824 | 22,000 |
1988/05/19 | 823 | 824 | 823 | 824 | 15,000 |
1988/05/18 | 821 | 825 | 820 | 824 | 31,000 |
1988/05/17 | 820 | 830 | 820 | 821 | 64,000 |
1988/05/16 | 775 | 790 | 775 | 790 | 95,000 |
1988/05/13 | 784 | 785 | 780 | 780 | 28,000 |
1988/05/12 | 790 | 790 | 785 | 785 | 10,000 |
1988/05/11 | 772 | 790 | 772 | 790 | 18,000 |
1988/05/10 | 789 | 790 | 762 | 762 | 26,000 |
1988/05/09 | 774 | 790 | 770 | 790 | 8,000 |
1988/05/07 | 774 | 774 | 773 | 773 | 12,000 |
1988/05/06 | 774 | 780 | 773 | 773 | 17,000 |
1988/05/02 | 780 | 790 | 770 | 773 | 23,000 |
1988/04/30 | 773 | 780 | 773 | 773 | 4,000 |
1988/04/28 | 771 | 773 | 771 | 773 | 8,000 |
1988/04/27 | 775 | 775 | 771 | 771 | 4,000 |
1988/04/26 | 770 | 770 | 761 | 765 | 8,000 |
1988/04/25 | 775 | 775 | 765 | 775 | 15,000 |
1988/04/23 | 750 | 755 | 750 | 755 | 35,000 |
1988/04/22 | 762 | 762 | 752 | 752 | 13,000 |
1988/04/21 | 760 | 761 | 756 | 761 | 5,000 |
1988/04/20 | 760 | 760 | 756 | 760 | 15,000 |
1988/04/19 | 778 | 778 | 770 | 770 | 12,000 |
1988/04/18 | 770 | 785 | 770 | 779 | 17,000 |
1988/04/15 | 770 | 780 | 765 | 780 | 6,000 |
1988/04/14 | 770 | 770 | 770 | 770 | 1,000 |
1988/04/13 | 776 | 776 | 776 | 776 | 1,000 |
1988/04/12 | 788 | 788 | 788 | 788 | 1,000 |
1988/04/11 | 790 | 790 | 790 | 790 | 3,000 |
1988/04/08 | 780 | 780 | 780 | 780 | 3,000 |
1988/04/07 | 765 | 770 | 765 | 770 | 2,000 |
1988/04/06 | 764 | 770 | 764 | 770 | 5,000 |
1988/04/05 | 763 | 765 | 760 | 760 | 11,000 |
1988/04/04 | 760 | 761 | 760 | 761 | 7,000 |
1988/04/02 | 760 | 760 | 751 | 751 | 3,000 |
1988/04/01 | 760 | 760 | 757 | 760 | 8,000 |
1988/03/31 | 760 | 760 | 760 | 760 | 3,000 |
1988/03/30 | 760 | 760 | 750 | 760 | 11,000 |
1988/03/29 | 760 | 760 | 760 | 760 | 17,000 |
1988/03/28 | 751 | 760 | 751 | 760 | 5,000 |
1988/03/26 | 775 | 775 | 765 | 765 | 3,000 |
1988/03/25 | 775 | 777 | 775 | 777 | 5,000 |
1988/03/24 | 770 | 770 | 765 | 765 | 34,000 |
1988/03/23 | 775 | 775 | 771 | 772 | 22,000 |
1988/03/22 | 772 | 776 | 772 | 775 | 13,000 |
1988/03/18 | 770 | 771 | 770 | 771 | 17,000 |
1988/03/17 | 760 | 771 | 760 | 771 | 33,000 |
1988/03/16 | 770 | 773 | 763 | 763 | 38,000 |
1988/03/15 | 776 | 776 | 770 | 770 | 5,000 |
1988/03/14 | 770 | 770 | 770 | 770 | 16,000 |
1988/03/11 | 780 | 781 | 775 | 780 | 20,000 |
1988/03/10 | 787 | 788 | 780 | 780 | 18,000 |
1988/03/09 | 789 | 789 | 788 | 788 | 4,000 |
1988/03/08 | 790 | 790 | 790 | 790 | 6,000 |
1988/03/07 | 791 | 791 | 790 | 790 | 6,000 |
1988/03/05 | 785 | 785 | 785 | 785 | 4,000 |
1988/03/04 | 780 | 790 | 780 | 785 | 5,000 |
1988/03/03 | 771 | 780 | 771 | 780 | 5,000 |
1988/03/02 | 770 | 770 | 770 | 770 | 1,000 |
1988/03/01 | 765 | 780 | 765 | 780 | 2,000 |
1988/02/29 | 779 | 780 | 765 | 780 | 4,000 |
1988/02/27 | 785 | 785 | 785 | 785 | 1,000 |
1988/02/26 | 765 | 775 | 765 | 775 | 23,000 |
1988/02/25 | 775 | 775 | 770 | 775 | 8,000 |
1988/02/24 | 770 | 770 | 765 | 765 | 2,000 |
1988/02/23 | 770 | 770 | 765 | 770 | 19,000 |
1988/02/22 | 770 | 770 | 770 | 770 | 1,000 |
1988/02/19 | 790 | 800 | 780 | 780 | 8,000 |
1988/02/18 | 789 | 800 | 789 | 790 | 14,000 |
1988/02/17 | 800 | 800 | 790 | 799 | 13,000 |
1988/02/16 | 799 | 805 | 790 | 805 | 12,000 |
1988/02/15 | 809 | 809 | 809 | 809 | 16,000 |
1988/02/12 | 809 | 810 | 809 | 810 | 47,000 |
1988/02/10 | 809 | 810 | 808 | 810 | 27,000 |
1988/02/09 | 810 | 810 | 800 | 810 | 25,000 |
1988/02/08 | 806 | 810 | 800 | 810 | 17,000 |
1988/02/06 | 809 | 810 | 809 | 810 | 24,000 |
1988/02/05 | 795 | 809 | 795 | 805 | 39,000 |
1988/02/04 | 790 | 800 | 790 | 795 | 23,000 |
1988/02/03 | 776 | 794 | 776 | 780 | 23,000 |
1988/02/02 | 760 | 770 | 760 | 770 | 9,000 |
1988/02/01 | 765 | 765 | 751 | 751 | 10,000 |
1988/01/30 | 785 | 785 | 765 | 765 | 12,000 |
1988/01/29 | 796 | 799 | 777 | 780 | 36,000 |
1988/01/28 | 795 | 795 | 795 | 795 | 32,000 |
1988/01/27 | 730 | 735 | 729 | 735 | 68,000 |
1988/01/26 | 739 | 739 | 735 | 735 | 5,000 |
1988/01/25 | 732 | 738 | 732 | 738 | 13,000 |
1988/01/23 | 733 | 733 | 730 | 730 | 21,000 |
1988/01/22 | 735 | 735 | 732 | 732 | 5,000 |
1988/01/21 | 730 | 730 | 730 | 730 | 6,000 |
1988/01/20 | 730 | 738 | 730 | 730 | 40,000 |
1988/01/19 | 731 | 738 | 730 | 738 | 9,000 |
1988/01/18 | 730 | 740 | 730 | 731 | 24,000 |
1988/01/14 | 730 | 730 | 730 | 730 | 10,000 |
1988/01/13 | 735 | 735 | 720 | 720 | 5,000 |
1988/01/12 | 731 | 735 | 731 | 735 | 22,000 |
1988/01/11 | 740 | 745 | 740 | 745 | 2,000 |
1988/01/08 | 730 | 745 | 710 | 745 | 37,000 |
1988/01/07 | 719 | 720 | 718 | 720 | 110,000 |
1988/01/06 | 720 | 720 | 715 | 720 | 5,000 |
1988/01/05 | 700 | 710 | 699 | 710 | 6,000 |
1988/01/04 | 720 | 720 | 710 | 710 | 3,000 |