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 |
---|---|---|---|---|---|
1992/12/30 | 303 | 303 | 298 | 298 | 19,000 |
1992/12/29 | 295 | 298 | 290 | 298 | 25,000 |
1992/12/28 | 300 | 300 | 290 | 290 | 12,000 |
1992/12/25 | 265 | 290 | 265 | 290 | 33,000 |
1992/12/24 | 258 | 260 | 258 | 260 | 11,000 |
1992/12/18 | 259 | 259 | 259 | 259 | 1,000 |
1992/12/17 | 258 | 260 | 258 | 260 | 16,000 |
1992/12/16 | 259 | 259 | 259 | 259 | 3,000 |
1992/12/15 | 250 | 270 | 250 | 265 | 49,000 |
1992/12/14 | 240 | 251 | 240 | 250 | 25,000 |
1992/12/11 | 232 | 239 | 232 | 239 | 5,000 |
1992/12/10 | 225 | 225 | 225 | 225 | 6,000 |
1992/12/09 | 225 | 225 | 225 | 225 | 4,000 |
1992/12/07 | 225 | 225 | 222 | 222 | 3,000 |
1992/12/01 | 225 | 225 | 225 | 225 | 1,000 |
1992/11/30 | 225 | 225 | 225 | 225 | 3,000 |
1992/11/27 | 239 | 239 | 227 | 227 | 5,000 |
1992/11/26 | 234 | 239 | 234 | 239 | 5,000 |
1992/11/25 | 235 | 235 | 229 | 229 | 12,000 |
1992/11/16 | 230 | 230 | 230 | 230 | 2,000 |
1992/11/13 | 210 | 210 | 210 | 210 | 2,000 |
1992/11/12 | 201 | 201 | 200 | 200 | 5,000 |
1992/11/11 | 210 | 210 | 210 | 210 | 4,000 |
1992/11/09 | 220 | 220 | 220 | 220 | 1,000 |
1992/11/06 | 230 | 230 | 230 | 230 | 4,000 |
1992/11/05 | 239 | 239 | 239 | 239 | 2,000 |
1992/10/28 | 230 | 239 | 230 | 239 | 5,000 |
1992/10/26 | 240 | 240 | 239 | 240 | 14,000 |
1992/10/23 | 234 | 239 | 234 | 239 | 5,000 |
1992/10/22 | 229 | 229 | 229 | 229 | 3,000 |
1992/10/20 | 219 | 219 | 219 | 219 | 1,000 |
1992/10/16 | 229 | 229 | 229 | 229 | 2,000 |
1992/10/15 | 234 | 234 | 233 | 233 | 4,000 |
1992/10/14 | 235 | 235 | 235 | 235 | 3,000 |
1992/10/13 | 229 | 235 | 229 | 235 | 6,000 |
1992/10/09 | 225 | 230 | 225 | 230 | 5,000 |
1992/10/07 | 211 | 211 | 211 | 211 | 7,000 |
1992/10/06 | 226 | 226 | 212 | 215 | 6,000 |
1992/10/05 | 221 | 221 | 221 | 221 | 1,000 |
1992/10/02 | 225 | 226 | 225 | 226 | 9,000 |
1992/10/01 | 220 | 220 | 220 | 220 | 6,000 |
1992/09/30 | 225 | 225 | 225 | 225 | 3,000 |
1992/09/29 | 235 | 235 | 225 | 225 | 7,000 |
1992/09/28 | 235 | 235 | 235 | 235 | 5,000 |
1992/09/25 | 240 | 240 | 235 | 235 | 19,000 |
1992/09/24 | 234 | 234 | 230 | 230 | 7,000 |
1992/09/22 | 235 | 235 | 229 | 229 | 16,000 |
1992/09/21 | 230 | 230 | 230 | 230 | 3,000 |
1992/09/18 | 231 | 231 | 230 | 230 | 3,000 |
1992/09/17 | 239 | 239 | 229 | 230 | 8,000 |
1992/09/16 | 244 | 245 | 244 | 245 | 2,000 |
1992/09/14 | 248 | 248 | 248 | 248 | 3,000 |
1992/09/11 | 249 | 249 | 248 | 248 | 5,000 |
1992/09/10 | 249 | 249 | 249 | 249 | 6,000 |
1992/09/09 | 246 | 251 | 245 | 250 | 12,000 |
1992/09/08 | 249 | 249 | 245 | 245 | 11,000 |
1992/09/03 | 249 | 249 | 249 | 249 | 2,000 |
1992/09/02 | 250 | 255 | 250 | 250 | 22,000 |
1992/09/01 | 255 | 260 | 255 | 260 | 5,000 |
1992/08/31 | 256 | 260 | 255 | 260 | 14,000 |
1992/08/28 | 242 | 251 | 236 | 251 | 21,000 |
1992/08/27 | 238 | 238 | 237 | 237 | 21,000 |
1992/08/26 | 236 | 236 | 236 | 236 | 5,000 |
1992/08/25 | 231 | 231 | 231 | 231 | 20,000 |
1992/08/24 | 221 | 226 | 221 | 226 | 11,000 |
1992/08/21 | 197 | 207 | 197 | 207 | 3,000 |
1992/08/20 | 197 | 197 | 192 | 197 | 8,000 |
1992/08/17 | 192 | 200 | 192 | 199 | 9,000 |
1992/08/14 | 178 | 190 | 178 | 190 | 7,000 |
1992/08/13 | 188 | 188 | 172 | 172 | 11,000 |
1992/08/12 | 201 | 202 | 190 | 190 | 36,000 |
1992/08/11 | 201 | 201 | 201 | 201 | 3,000 |
1992/08/10 | 216 | 221 | 216 | 221 | 3,000 |
1992/08/07 | 210 | 211 | 210 | 211 | 23,000 |
1992/08/06 | 215 | 215 | 210 | 210 | 24,000 |
1992/08/05 | 216 | 216 | 216 | 216 | 20,000 |
1992/08/04 | 201 | 215 | 195 | 215 | 75,000 |
1992/08/03 | 220 | 220 | 200 | 201 | 154,000 |
1992/07/31 | 230 | 231 | 220 | 220 | 45,000 |
1992/07/30 | 245 | 245 | 240 | 240 | 8,000 |
1992/07/29 | 265 | 265 | 250 | 250 | 11,000 |
1992/07/27 | 282 | 282 | 278 | 278 | 27,000 |
1992/07/22 | 297 | 297 | 297 | 297 | 7,000 |
1992/07/21 | 296 | 296 | 296 | 296 | 5,000 |
1992/07/20 | 304 | 304 | 300 | 300 | 5,000 |
1992/07/17 | 315 | 315 | 310 | 310 | 3,000 |
1992/07/15 | 316 | 320 | 316 | 320 | 4,000 |
1992/07/10 | 334 | 341 | 334 | 341 | 11,000 |
1992/07/09 | 315 | 320 | 315 | 320 | 7,000 |
1992/07/08 | 310 | 310 | 310 | 310 | 1,000 |
1992/07/07 | 310 | 310 | 310 | 310 | 2,000 |
1992/07/03 | 310 | 310 | 310 | 310 | 2,000 |
1992/07/02 | 315 | 315 | 315 | 315 | 1,000 |
1992/06/29 | 330 | 330 | 330 | 330 | 1,000 |
1992/06/26 | 340 | 340 | 340 | 340 | 2,000 |
1992/06/25 | 320 | 325 | 320 | 325 | 6,000 |
1992/06/19 | 315 | 315 | 315 | 315 | 1,000 |
1992/06/17 | 315 | 315 | 315 | 315 | 1,000 |
1992/06/16 | 310 | 310 | 310 | 310 | 2,000 |
1992/06/15 | 335 | 335 | 330 | 330 | 3,000 |
1992/06/09 | 340 | 340 | 340 | 340 | 3,000 |
1992/06/05 | 343 | 343 | 343 | 343 | 3,000 |
1992/06/03 | 342 | 342 | 342 | 342 | 1,000 |
1992/06/02 | 341 | 341 | 341 | 341 | 1,000 |
1992/06/01 | 339 | 339 | 339 | 339 | 1,000 |
1992/05/29 | 330 | 335 | 330 | 335 | 4,000 |
1992/05/28 | 350 | 350 | 339 | 339 | 4,000 |
1992/05/26 | 369 | 370 | 369 | 370 | 2,000 |
1992/05/25 | 379 | 380 | 377 | 380 | 11,000 |
1992/05/22 | 375 | 380 | 375 | 380 | 26,000 |
1992/05/21 | 360 | 380 | 360 | 380 | 20,000 |
1992/05/20 | 343 | 371 | 343 | 370 | 28,000 |
1992/05/19 | 335 | 350 | 335 | 348 | 12,000 |
1992/05/18 | 320 | 330 | 320 | 330 | 9,000 |
1992/05/15 | 311 | 311 | 310 | 310 | 3,000 |
1992/05/14 | 302 | 302 | 300 | 300 | 6,000 |
1992/05/13 | 312 | 312 | 312 | 312 | 1,000 |
1992/05/12 | 312 | 312 | 309 | 310 | 20,000 |
1992/05/11 | 303 | 310 | 303 | 310 | 6,000 |
1992/05/08 | 306 | 306 | 299 | 299 | 7,000 |
1992/05/07 | 302 | 302 | 302 | 302 | 8,000 |
1992/05/01 | 337 | 337 | 337 | 337 | 21,000 |
1992/04/27 | 271 | 271 | 271 | 271 | 7,000 |
1992/04/24 | 280 | 280 | 266 | 266 | 14,000 |
1992/04/23 | 282 | 282 | 282 | 282 | 2,000 |
1992/04/22 | 284 | 284 | 282 | 282 | 19,000 |
1992/04/20 | 290 | 290 | 280 | 281 | 4,000 |
1992/04/17 | 290 | 290 | 290 | 290 | 6,000 |
1992/04/15 | 290 | 290 | 290 | 290 | 1,000 |
1992/04/10 | 290 | 290 | 289 | 290 | 17,000 |
1992/04/09 | 290 | 290 | 290 | 290 | 9,000 |
1992/04/07 | 291 | 291 | 291 | 291 | 1,000 |
1992/04/06 | 290 | 290 | 290 | 290 | 3,000 |
1992/04/03 | 295 | 295 | 290 | 290 | 18,000 |
1992/04/02 | 297 | 297 | 295 | 295 | 10,000 |
1992/04/01 | 298 | 298 | 298 | 298 | 1,000 |
1992/03/31 | 298 | 298 | 298 | 298 | 2,000 |
1992/03/27 | 300 | 300 | 298 | 298 | 12,000 |
1992/03/26 | 299 | 299 | 299 | 299 | 1,000 |
1992/03/25 | 300 | 304 | 300 | 303 | 9,000 |
1992/03/23 | 290 | 290 | 290 | 290 | 1,000 |
1992/03/16 | 300 | 300 | 300 | 300 | 5,000 |
1992/03/13 | 302 | 302 | 301 | 301 | 2,000 |
1992/03/11 | 302 | 302 | 302 | 302 | 3,000 |
1992/03/10 | 315 | 315 | 315 | 315 | 4,000 |
1992/03/05 | 316 | 325 | 316 | 320 | 6,000 |
1992/03/03 | 325 | 325 | 325 | 325 | 8,000 |
1992/03/02 | 326 | 326 | 326 | 326 | 2,000 |
1992/02/26 | 316 | 316 | 316 | 316 | 5,000 |
1992/02/25 | 326 | 326 | 326 | 326 | 13,000 |
1992/02/24 | 326 | 326 | 326 | 326 | 3,000 |
1992/02/21 | 320 | 326 | 320 | 326 | 9,000 |
1992/02/20 | 320 | 320 | 320 | 320 | 14,000 |
1992/02/17 | 350 | 350 | 350 | 350 | 2,000 |
1992/02/10 | 359 | 359 | 353 | 353 | 2,000 |
1992/02/07 | 359 | 359 | 359 | 359 | 3,000 |
1992/02/06 | 359 | 359 | 359 | 359 | 1,000 |
1992/02/05 | 349 | 359 | 349 | 359 | 2,000 |
1992/02/03 | 328 | 328 | 328 | 328 | 8,000 |
1992/01/31 | 358 | 358 | 353 | 353 | 2,000 |
1992/01/29 | 359 | 359 | 359 | 359 | 2,000 |
1992/01/28 | 358 | 358 | 358 | 358 | 3,000 |
1992/01/27 | 358 | 358 | 358 | 358 | 3,000 |
1992/01/24 | 353 | 353 | 353 | 353 | 2,000 |
1992/01/23 | 353 | 353 | 353 | 353 | 5,000 |
1992/01/22 | 355 | 355 | 354 | 354 | 2,000 |
1992/01/21 | 359 | 359 | 359 | 359 | 1,000 |
1992/01/20 | 370 | 370 | 370 | 370 | 1,000 |
1992/01/17 | 369 | 369 | 369 | 369 | 1,000 |
1992/01/16 | 385 | 385 | 385 | 385 | 1,000 |
1992/01/13 | 380 | 380 | 380 | 380 | 1,000 |
1992/01/09 | 385 | 385 | 385 | 385 | 1,000 |
1992/01/07 | 380 | 380 | 370 | 370 | 2,000 |
1992/01/06 | 386 | 386 | 386 | 386 | 1,000 |