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 |
---|---|---|---|---|---|
1989/12/29 | 799 | 804 | 799 | 804 | 7,000 |
1989/12/28 | 800 | 800 | 800 | 800 | 12,000 |
1989/12/27 | 800 | 800 | 790 | 800 | 6,000 |
1989/12/26 | 790 | 800 | 780 | 800 | 16,000 |
1989/12/25 | 790 | 790 | 780 | 781 | 4,000 |
1989/12/22 | 796 | 804 | 780 | 780 | 16,000 |
1989/12/21 | 805 | 805 | 800 | 804 | 10,000 |
1989/12/20 | 804 | 810 | 794 | 809 | 31,000 |
1989/12/19 | 800 | 809 | 795 | 809 | 37,000 |
1989/12/18 | 805 | 810 | 795 | 800 | 25,000 |
1989/12/15 | 807 | 810 | 805 | 810 | 19,000 |
1989/12/14 | 826 | 828 | 810 | 810 | 35,000 |
1989/12/13 | 829 | 829 | 820 | 820 | 27,000 |
1989/12/12 | 835 | 837 | 810 | 810 | 45,000 |
1989/12/11 | 820 | 839 | 815 | 830 | 40,000 |
1989/12/08 | 805 | 820 | 805 | 810 | 99,000 |
1989/12/07 | 799 | 808 | 799 | 801 | 82,000 |
1989/12/06 | 771 | 799 | 770 | 799 | 65,000 |
1989/12/05 | 760 | 770 | 760 | 770 | 46,000 |
1989/12/04 | 760 | 765 | 750 | 760 | 43,000 |
1989/12/01 | 765 | 769 | 750 | 750 | 28,000 |
1989/11/30 | 762 | 765 | 755 | 755 | 48,000 |
1989/11/29 | 759 | 760 | 750 | 755 | 30,000 |
1989/11/28 | 765 | 765 | 750 | 760 | 26,000 |
1989/11/27 | 765 | 770 | 765 | 765 | 25,000 |
1989/11/24 | 770 | 770 | 760 | 769 | 21,000 |
1989/11/22 | 746 | 770 | 745 | 770 | 40,000 |
1989/11/21 | 740 | 745 | 732 | 745 | 23,000 |
1989/11/20 | 745 | 745 | 735 | 735 | 8,000 |
1989/11/17 | 745 | 745 | 733 | 735 | 13,000 |
1989/11/16 | 734 | 737 | 730 | 735 | 27,000 |
1989/11/15 | 741 | 741 | 728 | 728 | 24,000 |
1989/11/14 | 740 | 740 | 720 | 730 | 41,000 |
1989/11/13 | 732 | 738 | 730 | 730 | 8,000 |
1989/11/10 | 731 | 740 | 725 | 725 | 12,000 |
1989/11/09 | 740 | 750 | 731 | 740 | 18,000 |
1989/11/08 | 731 | 740 | 731 | 740 | 11,000 |
1989/11/07 | 726 | 746 | 726 | 741 | 10,000 |
1989/11/06 | 750 | 755 | 725 | 725 | 17,000 |
1989/11/02 | 741 | 750 | 740 | 750 | 11,000 |
1989/11/01 | 755 | 755 | 740 | 740 | 20,000 |
1989/10/31 | 755 | 755 | 753 | 753 | 7,000 |
1989/10/30 | 756 | 756 | 751 | 755 | 33,000 |
1989/10/27 | 765 | 765 | 755 | 755 | 10,000 |
1989/10/26 | 765 | 765 | 756 | 756 | 105,000 |
1989/10/25 | 760 | 760 | 755 | 760 | 84,000 |
1989/10/24 | 755 | 770 | 752 | 752 | 50,000 |
1989/10/20 | 752 | 765 | 750 | 750 | 47,000 |
1989/10/19 | 761 | 761 | 750 | 750 | 22,000 |
1989/10/18 | 775 | 775 | 755 | 755 | 15,000 |
1989/10/17 | 765 | 774 | 765 | 770 | 57,000 |
1989/10/16 | 755 | 755 | 750 | 755 | 6,000 |
1989/10/13 | 765 | 768 | 765 | 765 | 23,000 |
1989/10/12 | 750 | 750 | 740 | 750 | 20,000 |
1989/10/11 | 770 | 775 | 770 | 770 | 27,000 |
1989/10/09 | 755 | 760 | 755 | 760 | 36,000 |
1989/10/06 | 760 | 760 | 750 | 755 | 48,000 |
1989/10/05 | 728 | 755 | 728 | 755 | 27,000 |
1989/10/04 | 720 | 728 | 720 | 728 | 25,000 |
1989/10/03 | 710 | 717 | 710 | 716 | 37,000 |
1989/10/02 | 691 | 710 | 691 | 710 | 15,000 |
1989/09/29 | 705 | 705 | 690 | 690 | 12,000 |
1989/09/28 | 700 | 700 | 695 | 695 | 3,000 |
1989/09/27 | 705 | 705 | 690 | 690 | 10,000 |
1989/09/26 | 706 | 706 | 705 | 705 | 3,000 |
1989/09/25 | 701 | 701 | 687 | 690 | 46,000 |
1989/09/22 | 710 | 710 | 705 | 710 | 4,000 |
1989/09/21 | 715 | 715 | 695 | 695 | 12,000 |
1989/09/20 | 715 | 715 | 710 | 715 | 5,000 |
1989/09/19 | 715 | 715 | 715 | 715 | 4,000 |
1989/09/18 | 719 | 719 | 719 | 719 | 3,000 |
1989/09/14 | 711 | 712 | 710 | 711 | 5,000 |
1989/09/13 | 719 | 719 | 710 | 710 | 4,000 |
1989/09/12 | 720 | 720 | 719 | 719 | 4,000 |
1989/09/11 | 725 | 725 | 723 | 723 | 10,000 |
1989/09/08 | 728 | 728 | 716 | 716 | 6,000 |
1989/09/07 | 720 | 730 | 720 | 728 | 15,000 |
1989/09/06 | 703 | 720 | 703 | 719 | 10,000 |
1989/09/05 | 705 | 705 | 702 | 702 | 2,000 |
1989/09/04 | 725 | 725 | 701 | 701 | 20,000 |
1989/09/01 | 706 | 706 | 705 | 705 | 19,000 |
1989/08/31 | 717 | 717 | 716 | 716 | 5,000 |
1989/08/30 | 716 | 717 | 715 | 717 | 12,000 |
1989/08/29 | 730 | 730 | 715 | 715 | 18,000 |
1989/08/28 | 730 | 730 | 722 | 730 | 12,000 |
1989/08/25 | 734 | 735 | 730 | 730 | 36,000 |
1989/08/24 | 721 | 730 | 721 | 730 | 4,000 |
1989/08/23 | 727 | 727 | 720 | 720 | 34,000 |
1989/08/22 | 730 | 730 | 724 | 724 | 16,000 |
1989/08/21 | 730 | 740 | 724 | 724 | 18,000 |
1989/08/18 | 722 | 730 | 720 | 720 | 42,000 |
1989/08/17 | 719 | 720 | 718 | 720 | 7,000 |
1989/08/16 | 716 | 716 | 716 | 716 | 3,000 |
1989/08/15 | 724 | 724 | 705 | 705 | 31,000 |
1989/08/14 | 725 | 725 | 724 | 725 | 3,000 |
1989/08/11 | 730 | 730 | 725 | 725 | 19,000 |
1989/08/10 | 719 | 730 | 719 | 730 | 28,000 |
1989/08/09 | 728 | 730 | 720 | 725 | 27,000 |
1989/08/08 | 710 | 720 | 710 | 720 | 30,000 |
1989/08/07 | 696 | 700 | 696 | 700 | 11,000 |
1989/08/04 | 690 | 690 | 685 | 685 | 9,000 |
1989/08/03 | 690 | 691 | 690 | 690 | 4,000 |
1989/08/02 | 693 | 693 | 690 | 693 | 12,000 |
1989/08/01 | 690 | 700 | 690 | 690 | 12,000 |
1989/07/31 | 684 | 690 | 675 | 690 | 21,000 |
1989/07/28 | 680 | 680 | 679 | 680 | 3,000 |
1989/07/27 | 680 | 680 | 670 | 670 | 5,000 |
1989/07/26 | 680 | 680 | 680 | 680 | 4,000 |
1989/07/25 | 680 | 680 | 680 | 680 | 3,000 |
1989/07/24 | 665 | 665 | 665 | 665 | 1,000 |
1989/07/21 | 680 | 680 | 680 | 680 | 2,000 |
1989/07/20 | 687 | 687 | 680 | 680 | 3,000 |
1989/07/19 | 687 | 687 | 687 | 687 | 1,000 |
1989/07/18 | 693 | 693 | 690 | 690 | 2,000 |
1989/07/17 | 691 | 700 | 690 | 700 | 9,000 |
1989/07/14 | 675 | 690 | 665 | 665 | 7,000 |
1989/07/13 | 683 | 683 | 682 | 682 | 2,000 |
1989/07/12 | 686 | 690 | 680 | 680 | 12,000 |
1989/07/11 | 666 | 679 | 666 | 679 | 2,000 |
1989/07/10 | 680 | 680 | 660 | 660 | 14,000 |
1989/07/06 | 680 | 680 | 680 | 680 | 1,000 |
1989/07/04 | 699 | 699 | 699 | 699 | 2,000 |
1989/06/30 | 680 | 680 | 680 | 680 | 7,000 |
1989/06/28 | 680 | 680 | 680 | 680 | 5,000 |
1989/06/26 | 652 | 655 | 652 | 655 | 14,000 |
1989/06/23 | 680 | 680 | 642 | 642 | 27,000 |
1989/06/22 | 680 | 680 | 670 | 670 | 15,000 |
1989/06/21 | 681 | 681 | 681 | 681 | 14,000 |
1989/06/20 | 675 | 676 | 675 | 676 | 6,000 |
1989/06/19 | 675 | 700 | 675 | 699 | 5,000 |
1989/06/16 | 685 | 685 | 685 | 685 | 1,000 |
1989/06/15 | 685 | 685 | 685 | 685 | 1,000 |
1989/06/13 | 699 | 699 | 699 | 699 | 3,000 |
1989/06/12 | 700 | 700 | 700 | 700 | 8,000 |
1989/06/09 | 670 | 670 | 670 | 670 | 16,000 |
1989/06/08 | 690 | 690 | 670 | 670 | 15,000 |
1989/06/05 | 700 | 700 | 690 | 690 | 2,000 |
1989/06/02 | 700 | 700 | 700 | 700 | 11,000 |
1989/06/01 | 700 | 700 | 700 | 700 | 17,000 |
1989/05/31 | 700 | 700 | 695 | 700 | 25,000 |
1989/05/30 | 690 | 700 | 690 | 700 | 39,000 |
1989/05/29 | 709 | 709 | 700 | 700 | 22,000 |
1989/05/26 | 700 | 710 | 700 | 709 | 6,000 |
1989/05/25 | 700 | 700 | 700 | 700 | 20,000 |
1989/05/24 | 703 | 703 | 666 | 666 | 23,000 |
1989/05/23 | 710 | 710 | 701 | 701 | 6,000 |
1989/05/22 | 710 | 710 | 710 | 710 | 1,000 |
1989/05/19 | 700 | 700 | 700 | 700 | 3,000 |
1989/05/18 | 709 | 710 | 700 | 700 | 25,000 |
1989/05/17 | 709 | 709 | 709 | 709 | 1,000 |
1989/05/16 | 711 | 711 | 710 | 710 | 3,000 |
1989/05/15 | 719 | 719 | 710 | 711 | 4,000 |
1989/05/12 | 710 | 710 | 710 | 710 | 6,000 |
1989/05/11 | 725 | 725 | 715 | 715 | 7,000 |
1989/05/10 | 729 | 730 | 725 | 725 | 23,000 |
1989/05/09 | 726 | 730 | 725 | 730 | 22,000 |
1989/05/08 | 720 | 721 | 711 | 717 | 37,000 |
1989/05/02 | 680 | 720 | 680 | 710 | 20,000 |
1989/05/01 | 675 | 680 | 670 | 680 | 12,000 |
1989/04/28 | 670 | 675 | 670 | 675 | 2,000 |
1989/04/27 | 665 | 670 | 650 | 651 | 38,000 |
1989/04/26 | 665 | 665 | 661 | 661 | 4,000 |
1989/04/25 | 668 | 668 | 655 | 660 | 9,000 |
1989/04/24 | 666 | 666 | 666 | 666 | 3,000 |
1989/04/21 | 656 | 668 | 656 | 665 | 17,000 |
1989/04/20 | 659 | 659 | 650 | 655 | 3,000 |
1989/04/18 | 660 | 660 | 660 | 660 | 3,000 |
1989/04/17 | 670 | 670 | 660 | 660 | 4,000 |
1989/04/12 | 660 | 680 | 660 | 670 | 8,000 |
1989/04/11 | 660 | 670 | 660 | 670 | 9,000 |
1989/04/10 | 650 | 650 | 650 | 650 | 1,000 |
1989/04/07 | 650 | 659 | 640 | 659 | 7,000 |
1989/04/06 | 659 | 659 | 650 | 650 | 14,000 |
1989/04/05 | 660 | 660 | 660 | 660 | 3,000 |
1989/04/04 | 665 | 665 | 665 | 665 | 5,000 |
1989/04/03 | 650 | 650 | 650 | 650 | 3,000 |
1989/03/31 | 664 | 664 | 650 | 650 | 4,000 |
1989/03/30 | 655 | 665 | 655 | 665 | 10,000 |
1989/03/29 | 664 | 664 | 660 | 660 | 2,000 |
1989/03/28 | 651 | 665 | 651 | 665 | 3,000 |
1989/03/27 | 660 | 660 | 650 | 650 | 95,000 |
1989/03/24 | 670 | 670 | 660 | 660 | 9,000 |
1989/03/23 | 670 | 670 | 670 | 670 | 2,000 |
1989/03/22 | 670 | 670 | 670 | 670 | 2,000 |
1989/03/17 | 670 | 680 | 665 | 665 | 8,000 |
1989/03/16 | 680 | 680 | 675 | 680 | 7,000 |
1989/03/15 | 670 | 688 | 670 | 688 | 23,000 |
1989/03/14 | 656 | 670 | 655 | 670 | 7,000 |
1989/03/13 | 660 | 660 | 649 | 649 | 10,000 |
1989/03/10 | 677 | 677 | 677 | 677 | 1,000 |
1989/03/09 | 675 | 675 | 675 | 675 | 5,000 |
1989/03/08 | 680 | 680 | 670 | 675 | 4,000 |
1989/03/07 | 680 | 680 | 670 | 670 | 5,000 |
1989/03/03 | 685 | 685 | 680 | 685 | 7,000 |
1989/03/02 | 689 | 689 | 680 | 685 | 3,000 |
1989/03/01 | 691 | 691 | 690 | 690 | 2,000 |
1989/02/28 | 699 | 699 | 699 | 699 | 3,000 |
1989/02/22 | 680 | 681 | 680 | 681 | 5,000 |
1989/02/21 | 681 | 682 | 680 | 682 | 6,000 |
1989/02/20 | 708 | 708 | 680 | 680 | 5,000 |
1989/02/17 | 709 | 709 | 709 | 709 | 6,000 |
1989/02/16 | 710 | 710 | 710 | 710 | 2,000 |
1989/02/15 | 710 | 710 | 710 | 710 | 2,000 |
1989/02/14 | 710 | 710 | 710 | 710 | 1,000 |
1989/02/13 | 710 | 710 | 710 | 710 | 8,000 |
1989/02/10 | 720 | 720 | 715 | 715 | 12,000 |
1989/02/09 | 720 | 720 | 720 | 720 | 3,000 |
1989/02/08 | 705 | 710 | 700 | 710 | 10,000 |
1989/02/07 | 719 | 720 | 700 | 700 | 11,000 |
1989/02/06 | 726 | 726 | 724 | 726 | 12,000 |
1989/02/03 | 735 | 735 | 726 | 734 | 7,000 |
1989/02/02 | 740 | 740 | 739 | 739 | 7,000 |
1989/02/01 | 748 | 748 | 745 | 745 | 3,000 |
1989/01/31 | 750 | 750 | 743 | 745 | 19,000 |
1989/01/30 | 746 | 750 | 745 | 745 | 23,000 |
1989/01/28 | 742 | 744 | 742 | 743 | 22,000 |
1989/01/27 | 721 | 734 | 721 | 734 | 10,000 |
1989/01/26 | 715 | 720 | 710 | 720 | 13,000 |
1989/01/25 | 719 | 719 | 703 | 715 | 9,000 |
1989/01/24 | 700 | 720 | 700 | 720 | 17,000 |
1989/01/23 | 700 | 700 | 700 | 700 | 1,000 |
1989/01/20 | 700 | 700 | 700 | 700 | 2,000 |
1989/01/19 | 685 | 685 | 680 | 680 | 6,000 |
1989/01/18 | 700 | 700 | 685 | 685 | 20,000 |
1989/01/17 | 700 | 700 | 700 | 700 | 9,000 |
1989/01/13 | 668 | 672 | 668 | 672 | 7,000 |
1989/01/12 | 660 | 660 | 660 | 660 | 10,000 |
1989/01/11 | 651 | 651 | 650 | 650 | 28,000 |
1989/01/10 | 651 | 651 | 650 | 650 | 30,000 |
1989/01/09 | 650 | 651 | 650 | 650 | 14,000 |
1989/01/06 | 660 | 660 | 656 | 656 | 7,000 |
1989/01/05 | 670 | 670 | 670 | 670 | 1,000 |