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 |
---|---|---|---|---|---|
1995/12/28 | 520 | 520 | 510 | 520 | 12,000 |
1995/12/27 | 529 | 529 | 514 | 520 | 18,000 |
1995/12/26 | 520 | 530 | 520 | 530 | 7,000 |
1995/12/25 | 517 | 520 | 515 | 518 | 19,000 |
1995/12/22 | 524 | 524 | 517 | 517 | 8,000 |
1995/12/21 | 533 | 533 | 526 | 526 | 29,000 |
1995/12/20 | 533 | 533 | 520 | 525 | 21,000 |
1995/12/19 | 510 | 534 | 510 | 520 | 18,000 |
1995/12/18 | 529 | 538 | 525 | 538 | 47,000 |
1995/12/15 | 530 | 544 | 525 | 530 | 101,000 |
1995/12/14 | 517 | 530 | 510 | 530 | 135,000 |
1995/12/13 | 500 | 518 | 500 | 515 | 40,000 |
1995/12/12 | 500 | 500 | 491 | 491 | 20,000 |
1995/12/11 | 502 | 502 | 491 | 491 | 14,000 |
1995/12/08 | 501 | 501 | 492 | 492 | 26,000 |
1995/12/07 | 510 | 510 | 491 | 491 | 26,000 |
1995/12/06 | 509 | 510 | 491 | 510 | 37,000 |
1995/12/05 | 499 | 510 | 499 | 505 | 15,000 |
1995/12/04 | 518 | 518 | 498 | 501 | 28,000 |
1995/12/01 | 490 | 518 | 484 | 518 | 168,000 |
1995/11/30 | 500 | 505 | 493 | 495 | 155,000 |
1995/11/29 | 441 | 505 | 441 | 505 | 243,000 |
1995/11/28 | 439 | 440 | 435 | 440 | 8,000 |
1995/11/27 | 426 | 435 | 426 | 435 | 6,000 |
1995/11/24 | 421 | 421 | 410 | 410 | 13,000 |
1995/11/22 | 429 | 429 | 420 | 420 | 6,000 |
1995/11/21 | 438 | 438 | 430 | 430 | 2,000 |
1995/11/20 | 435 | 443 | 435 | 439 | 7,000 |
1995/11/16 | 430 | 430 | 430 | 430 | 1,000 |
1995/11/15 | 435 | 435 | 434 | 435 | 5,000 |
1995/11/13 | 431 | 431 | 431 | 431 | 3,000 |
1995/11/10 | 433 | 450 | 430 | 450 | 27,000 |
1995/11/08 | 430 | 430 | 430 | 430 | 2,000 |
1995/11/07 | 427 | 430 | 427 | 430 | 7,000 |
1995/11/06 | 432 | 435 | 425 | 425 | 5,000 |
1995/11/02 | 438 | 438 | 433 | 433 | 3,000 |
1995/10/31 | 431 | 431 | 431 | 431 | 1,000 |
1995/10/30 | 426 | 426 | 426 | 426 | 1,000 |
1995/10/27 | 430 | 430 | 422 | 422 | 7,000 |
1995/10/26 | 440 | 440 | 440 | 440 | 3,000 |
1995/10/25 | 441 | 450 | 440 | 445 | 33,000 |
1995/10/24 | 430 | 430 | 423 | 423 | 4,000 |
1995/10/23 | 440 | 440 | 435 | 435 | 2,000 |
1995/10/20 | 441 | 448 | 440 | 440 | 9,000 |
1995/10/19 | 430 | 435 | 430 | 431 | 11,000 |
1995/10/18 | 430 | 430 | 420 | 420 | 3,000 |
1995/10/17 | 435 | 435 | 430 | 430 | 3,000 |
1995/10/16 | 431 | 431 | 431 | 431 | 5,000 |
1995/10/13 | 431 | 431 | 431 | 431 | 2,000 |
1995/10/12 | 435 | 435 | 435 | 435 | 3,000 |
1995/10/11 | 449 | 449 | 435 | 435 | 7,000 |
1995/10/09 | 435 | 438 | 435 | 438 | 2,000 |
1995/10/06 | 428 | 441 | 428 | 441 | 6,000 |
1995/10/05 | 435 | 436 | 425 | 428 | 17,000 |
1995/10/04 | 440 | 445 | 435 | 435 | 10,000 |
1995/10/03 | 440 | 445 | 440 | 440 | 13,000 |
1995/10/02 | 435 | 435 | 435 | 435 | 2,000 |
1995/09/29 | 455 | 460 | 435 | 435 | 19,000 |
1995/09/28 | 456 | 458 | 450 | 458 | 34,000 |
1995/09/27 | 449 | 450 | 439 | 450 | 14,000 |
1995/09/26 | 430 | 440 | 430 | 440 | 8,000 |
1995/09/25 | 455 | 458 | 440 | 440 | 22,000 |
1995/09/22 | 439 | 450 | 439 | 450 | 27,000 |
1995/09/21 | 435 | 440 | 430 | 440 | 12,000 |
1995/09/20 | 445 | 445 | 430 | 436 | 15,000 |
1995/09/19 | 450 | 450 | 436 | 436 | 23,000 |
1995/09/18 | 458 | 470 | 455 | 455 | 94,000 |
1995/09/14 | 410 | 465 | 410 | 457 | 145,000 |
1995/09/13 | 410 | 410 | 401 | 405 | 97,000 |
1995/09/12 | 410 | 410 | 406 | 410 | 4,000 |
1995/09/11 | 410 | 410 | 406 | 409 | 15,000 |
1995/09/08 | 406 | 410 | 400 | 400 | 11,000 |
1995/09/07 | 413 | 413 | 405 | 405 | 2,000 |
1995/09/06 | 399 | 399 | 398 | 398 | 2,000 |
1995/09/05 | 398 | 398 | 398 | 398 | 5,000 |
1995/09/04 | 418 | 418 | 408 | 408 | 16,000 |
1995/09/01 | 424 | 424 | 414 | 414 | 17,000 |
1995/08/31 | 420 | 420 | 420 | 420 | 2,000 |
1995/08/30 | 429 | 429 | 414 | 414 | 20,000 |
1995/08/29 | 400 | 414 | 400 | 414 | 20,000 |
1995/08/28 | 395 | 400 | 395 | 400 | 7,000 |
1995/08/25 | 406 | 410 | 396 | 396 | 10,000 |
1995/08/24 | 396 | 396 | 390 | 391 | 15,000 |
1995/08/23 | 405 | 405 | 395 | 395 | 3,000 |
1995/08/22 | 410 | 410 | 410 | 410 | 2,000 |
1995/08/21 | 434 | 434 | 430 | 430 | 9,000 |
1995/08/18 | 426 | 430 | 419 | 419 | 18,000 |
1995/08/17 | 430 | 430 | 420 | 426 | 26,000 |
1995/08/16 | 415 | 415 | 410 | 410 | 22,000 |
1995/08/15 | 390 | 391 | 380 | 391 | 5,000 |
1995/08/14 | 380 | 395 | 380 | 390 | 6,000 |
1995/08/11 | 380 | 388 | 380 | 386 | 4,000 |
1995/08/10 | 376 | 376 | 376 | 376 | 4,000 |
1995/08/09 | 371 | 371 | 371 | 371 | 1,000 |
1995/08/08 | 371 | 371 | 365 | 371 | 22,000 |
1995/08/07 | 372 | 385 | 370 | 370 | 11,000 |
1995/08/04 | 378 | 378 | 370 | 370 | 9,000 |
1995/08/03 | 375 | 375 | 370 | 375 | 13,000 |
1995/08/02 | 381 | 381 | 375 | 375 | 10,000 |
1995/08/01 | 371 | 371 | 371 | 371 | 11,000 |
1995/07/31 | 370 | 376 | 370 | 371 | 8,000 |
1995/07/28 | 386 | 386 | 380 | 380 | 4,000 |
1995/07/27 | 390 | 390 | 386 | 386 | 7,000 |
1995/07/25 | 399 | 400 | 399 | 400 | 12,000 |
1995/07/24 | 400 | 400 | 400 | 400 | 2,000 |
1995/07/20 | 394 | 400 | 390 | 400 | 13,000 |
1995/07/19 | 400 | 400 | 399 | 399 | 2,000 |
1995/07/18 | 396 | 400 | 396 | 400 | 6,000 |
1995/07/17 | 400 | 400 | 386 | 386 | 10,000 |
1995/07/14 | 405 | 405 | 400 | 400 | 5,000 |
1995/07/13 | 390 | 391 | 390 | 391 | 2,000 |
1995/07/12 | 405 | 405 | 395 | 400 | 10,000 |
1995/07/11 | 415 | 415 | 415 | 415 | 1,000 |
1995/07/10 | 420 | 420 | 419 | 419 | 16,000 |
1995/07/07 | 394 | 399 | 394 | 395 | 14,000 |
1995/07/06 | 394 | 394 | 394 | 394 | 1,000 |
1995/07/05 | 395 | 395 | 395 | 395 | 7,000 |
1995/07/04 | 400 | 400 | 400 | 400 | 3,000 |
1995/07/03 | 390 | 403 | 390 | 403 | 19,000 |
1995/06/30 | 380 | 380 | 380 | 380 | 2,000 |
1995/06/29 | 381 | 381 | 380 | 380 | 8,000 |
1995/06/28 | 385 | 385 | 370 | 370 | 23,000 |
1995/06/27 | 385 | 390 | 385 | 390 | 8,000 |
1995/06/26 | 385 | 390 | 380 | 390 | 7,000 |
1995/06/23 | 410 | 410 | 390 | 390 | 19,000 |
1995/06/22 | 383 | 405 | 383 | 405 | 15,000 |
1995/06/21 | 360 | 385 | 360 | 383 | 13,000 |
1995/06/20 | 359 | 360 | 355 | 360 | 24,000 |
1995/06/19 | 360 | 360 | 360 | 360 | 2,000 |
1995/06/16 | 346 | 346 | 345 | 346 | 41,000 |
1995/06/15 | 351 | 351 | 341 | 346 | 14,000 |
1995/06/14 | 341 | 341 | 341 | 341 | 14,000 |
1995/06/13 | 391 | 391 | 391 | 391 | 1,000 |
1995/06/12 | 395 | 395 | 392 | 392 | 5,000 |
1995/06/09 | 398 | 398 | 395 | 395 | 3,000 |
1995/06/08 | 399 | 400 | 399 | 399 | 9,000 |
1995/06/07 | 400 | 405 | 400 | 404 | 13,000 |
1995/06/06 | 406 | 406 | 399 | 405 | 13,000 |
1995/06/05 | 411 | 411 | 411 | 411 | 1,000 |
1995/06/02 | 408 | 419 | 408 | 417 | 7,000 |
1995/06/01 | 408 | 415 | 407 | 407 | 9,000 |
1995/05/31 | 411 | 415 | 411 | 415 | 8,000 |
1995/05/30 | 406 | 420 | 406 | 415 | 6,000 |
1995/05/29 | 419 | 419 | 406 | 406 | 5,000 |
1995/05/26 | 425 | 425 | 419 | 419 | 7,000 |
1995/05/25 | 430 | 430 | 425 | 425 | 18,000 |
1995/05/24 | 431 | 431 | 420 | 425 | 14,000 |
1995/05/23 | 432 | 432 | 425 | 431 | 11,000 |
1995/05/22 | 434 | 434 | 417 | 422 | 24,000 |
1995/05/19 | 420 | 436 | 420 | 436 | 29,000 |
1995/05/18 | 447 | 447 | 440 | 440 | 77,000 |
1995/05/17 | 386 | 386 | 385 | 385 | 7,000 |
1995/05/16 | 389 | 389 | 385 | 386 | 10,000 |
1995/05/15 | 395 | 399 | 389 | 389 | 21,000 |
1995/05/12 | 416 | 416 | 408 | 410 | 10,000 |
1995/05/11 | 416 | 416 | 410 | 410 | 11,000 |
1995/05/10 | 415 | 416 | 415 | 415 | 12,000 |
1995/05/09 | 413 | 415 | 410 | 410 | 15,000 |
1995/05/08 | 416 | 416 | 415 | 415 | 9,000 |
1995/05/02 | 417 | 417 | 412 | 415 | 17,000 |
1995/05/01 | 411 | 411 | 411 | 411 | 3,000 |
1995/04/28 | 412 | 412 | 411 | 411 | 20,000 |
1995/04/27 | 423 | 423 | 417 | 417 | 9,000 |
1995/04/26 | 425 | 425 | 417 | 418 | 18,000 |
1995/04/25 | 435 | 435 | 428 | 428 | 17,000 |
1995/04/24 | 433 | 435 | 433 | 434 | 11,000 |
1995/04/21 | 425 | 428 | 420 | 428 | 20,000 |
1995/04/20 | 421 | 425 | 421 | 425 | 6,000 |
1995/04/19 | 417 | 417 | 411 | 411 | 10,000 |
1995/04/18 | 416 | 421 | 416 | 421 | 10,000 |
1995/04/17 | 411 | 421 | 411 | 421 | 7,000 |
1995/04/14 | 416 | 416 | 416 | 416 | 1,000 |
1995/04/13 | 411 | 412 | 411 | 412 | 8,000 |
1995/04/12 | 419 | 419 | 416 | 416 | 2,000 |
1995/04/11 | 410 | 420 | 410 | 420 | 6,000 |
1995/04/10 | 416 | 416 | 411 | 411 | 6,000 |
1995/04/07 | 413 | 413 | 406 | 406 | 3,000 |
1995/04/06 | 411 | 413 | 411 | 413 | 4,000 |
1995/04/05 | 414 | 414 | 410 | 410 | 3,000 |
1995/04/04 | 428 | 428 | 410 | 420 | 14,000 |
1995/04/03 | 429 | 429 | 429 | 429 | 1,000 |
1995/03/31 | 430 | 435 | 430 | 430 | 6,000 |
1995/03/30 | 431 | 431 | 420 | 420 | 10,000 |
1995/03/29 | 440 | 440 | 430 | 430 | 9,000 |
1995/03/28 | 422 | 440 | 420 | 435 | 98,000 |
1995/03/27 | 402 | 416 | 401 | 411 | 19,000 |
1995/03/24 | 410 | 410 | 400 | 400 | 25,000 |
1995/03/23 | 444 | 444 | 430 | 430 | 8,000 |
1995/03/22 | 455 | 455 | 449 | 449 | 5,000 |
1995/03/20 | 470 | 470 | 457 | 460 | 20,000 |
1995/03/17 | 465 | 465 | 465 | 465 | 7,000 |
1995/03/16 | 465 | 465 | 465 | 465 | 5,000 |
1995/03/15 | 464 | 476 | 464 | 476 | 6,000 |
1995/03/14 | 455 | 464 | 455 | 464 | 6,000 |
1995/03/13 | 451 | 451 | 450 | 450 | 20,000 |
1995/03/10 | 450 | 454 | 449 | 451 | 19,000 |
1995/03/09 | 453 | 455 | 450 | 455 | 22,000 |
1995/03/08 | 468 | 468 | 451 | 451 | 10,000 |
1995/03/07 | 471 | 471 | 460 | 468 | 19,000 |
1995/03/06 | 476 | 479 | 470 | 475 | 7,000 |
1995/03/03 | 469 | 474 | 467 | 474 | 7,000 |
1995/03/02 | 460 | 470 | 460 | 470 | 13,000 |
1995/03/01 | 465 | 465 | 455 | 460 | 9,000 |
1995/02/28 | 461 | 468 | 460 | 460 | 17,000 |
1995/02/27 | 469 | 469 | 449 | 449 | 12,000 |
1995/02/24 | 460 | 470 | 451 | 470 | 21,000 |
1995/02/23 | 476 | 476 | 470 | 470 | 12,000 |
1995/02/22 | 480 | 482 | 475 | 475 | 12,000 |
1995/02/21 | 482 | 485 | 475 | 475 | 13,000 |
1995/02/20 | 484 | 489 | 480 | 481 | 14,000 |
1995/02/17 | 452 | 475 | 450 | 475 | 19,000 |
1995/02/16 | 461 | 465 | 455 | 455 | 22,000 |
1995/02/15 | 461 | 466 | 456 | 466 | 43,000 |
1995/02/14 | 490 | 490 | 470 | 471 | 20,000 |
1995/02/13 | 509 | 509 | 490 | 490 | 10,000 |
1995/02/10 | 510 | 510 | 496 | 510 | 9,000 |
1995/02/09 | 505 | 514 | 495 | 510 | 41,000 |
1995/02/08 | 494 | 505 | 494 | 505 | 34,000 |
1995/02/07 | 475 | 490 | 475 | 490 | 38,000 |
1995/02/06 | 485 | 489 | 480 | 480 | 38,000 |
1995/02/03 | 480 | 489 | 480 | 489 | 27,000 |
1995/02/02 | 470 | 475 | 460 | 475 | 70,000 |
1995/02/01 | 475 | 480 | 455 | 465 | 63,000 |
1995/01/31 | 475 | 480 | 465 | 470 | 45,000 |
1995/01/30 | 505 | 505 | 475 | 475 | 25,000 |
1995/01/27 | 501 | 510 | 499 | 500 | 27,000 |
1995/01/26 | 505 | 515 | 502 | 502 | 61,000 |
1995/01/25 | 497 | 510 | 495 | 505 | 51,000 |
1995/01/24 | 500 | 500 | 495 | 495 | 18,000 |
1995/01/23 | 519 | 520 | 500 | 500 | 27,000 |
1995/01/20 | 529 | 530 | 515 | 520 | 830,000 |
1995/01/19 | 540 | 540 | 526 | 529 | 844,000 |
1995/01/18 | 550 | 559 | 550 | 550 | 32,000 |
1995/01/17 | 560 | 560 | 553 | 553 | 34,000 |
1995/01/13 | 572 | 572 | 565 | 570 | 25,000 |
1995/01/12 | 580 | 580 | 570 | 572 | 21,000 |
1995/01/11 | 576 | 590 | 576 | 580 | 17,000 |
1995/01/10 | 590 | 590 | 576 | 576 | 13,000 |
1995/01/09 | 598 | 600 | 575 | 575 | 7,000 |
1995/01/06 | 615 | 615 | 586 | 598 | 27,000 |
1995/01/05 | 607 | 615 | 595 | 605 | 43,000 |
1995/01/04 | 585 | 608 | 585 | 608 | 34,000 |