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 |
---|---|---|---|---|---|
1997/12/30 | 230 | 230 | 230 | 230 | 10,000 |
1997/12/29 | 225 | 225 | 200 | 200 | 4,000 |
1997/12/26 | 195 | 230 | 195 | 230 | 14,000 |
1997/12/25 | 200 | 200 | 200 | 200 | 20,000 |
1997/12/24 | 189 | 189 | 160 | 160 | 13,000 |
1997/12/22 | 200 | 200 | 180 | 184 | 16,000 |
1997/12/19 | 223 | 223 | 200 | 200 | 58,000 |
1997/12/18 | 212 | 218 | 212 | 218 | 5,000 |
1997/12/17 | 201 | 201 | 201 | 201 | 14,000 |
1997/12/16 | 201 | 201 | 200 | 200 | 9,000 |
1997/12/15 | 198 | 198 | 198 | 198 | 24,000 |
1997/12/12 | 229 | 229 | 200 | 200 | 10,000 |
1997/12/11 | 243 | 243 | 230 | 230 | 13,000 |
1997/12/10 | 240 | 247 | 240 | 244 | 28,000 |
1997/12/09 | 220 | 240 | 220 | 240 | 7,000 |
1997/12/08 | 225 | 240 | 225 | 240 | 34,000 |
1997/12/05 | 220 | 220 | 200 | 200 | 10,000 |
1997/12/04 | 220 | 220 | 210 | 210 | 30,000 |
1997/12/03 | 201 | 211 | 200 | 210 | 31,000 |
1997/12/02 | 200 | 204 | 200 | 200 | 37,000 |
1997/12/01 | 200 | 200 | 200 | 200 | 51,000 |
1997/11/28 | 220 | 220 | 199 | 200 | 27,000 |
1997/11/27 | 224 | 224 | 223 | 223 | 7,000 |
1997/11/25 | 295 | 295 | 289 | 289 | 24,000 |
1997/11/21 | 270 | 280 | 270 | 280 | 4,000 |
1997/11/20 | 247 | 247 | 247 | 247 | 9,000 |
1997/11/19 | 252 | 252 | 247 | 247 | 13,000 |
1997/11/17 | 225 | 225 | 220 | 223 | 15,000 |
1997/11/14 | 228 | 228 | 223 | 223 | 20,000 |
1997/11/13 | 228 | 228 | 220 | 223 | 36,000 |
1997/11/12 | 233 | 233 | 228 | 230 | 23,000 |
1997/11/11 | 244 | 245 | 233 | 233 | 19,000 |
1997/11/10 | 265 | 269 | 245 | 245 | 17,000 |
1997/11/07 | 260 | 260 | 260 | 260 | 7,000 |
1997/11/05 | 310 | 310 | 310 | 310 | 2,000 |
1997/10/30 | 305 | 305 | 305 | 305 | 2,000 |
1997/10/29 | 300 | 300 | 300 | 300 | 7,000 |
1997/10/27 | 301 | 301 | 301 | 301 | 1,000 |
1997/10/24 | 320 | 320 | 320 | 320 | 12,000 |
1997/10/23 | 295 | 295 | 290 | 290 | 2,000 |
1997/10/22 | 300 | 300 | 300 | 300 | 1,000 |
1997/10/21 | 300 | 305 | 300 | 300 | 4,000 |
1997/10/20 | 300 | 300 | 300 | 300 | 8,000 |
1997/10/17 | 281 | 281 | 281 | 281 | 4,000 |
1997/10/16 | 281 | 286 | 281 | 286 | 6,000 |
1997/10/15 | 281 | 286 | 279 | 279 | 9,000 |
1997/10/14 | 290 | 290 | 270 | 270 | 13,000 |
1997/10/13 | 290 | 290 | 290 | 290 | 3,000 |
1997/10/09 | 300 | 300 | 300 | 300 | 6,000 |
1997/10/07 | 270 | 270 | 270 | 270 | 6,000 |
1997/10/06 | 275 | 275 | 270 | 270 | 8,000 |
1997/10/03 | 276 | 280 | 276 | 280 | 7,000 |
1997/10/02 | 270 | 285 | 270 | 285 | 11,000 |
1997/10/01 | 295 | 295 | 295 | 295 | 6,000 |
1997/09/30 | 310 | 310 | 300 | 300 | 3,000 |
1997/09/29 | 310 | 320 | 310 | 320 | 4,000 |
1997/09/26 | 336 | 336 | 320 | 320 | 7,000 |
1997/09/25 | 336 | 340 | 336 | 340 | 4,000 |
1997/09/24 | 350 | 350 | 349 | 349 | 12,000 |
1997/09/22 | 335 | 349 | 335 | 336 | 5,000 |
1997/09/19 | 350 | 350 | 336 | 336 | 8,000 |
1997/09/18 | 335 | 335 | 331 | 331 | 2,000 |
1997/09/17 | 335 | 345 | 335 | 335 | 10,000 |
1997/09/16 | 330 | 330 | 326 | 330 | 9,000 |
1997/09/12 | 335 | 335 | 325 | 325 | 2,000 |
1997/09/11 | 354 | 354 | 350 | 350 | 3,000 |
1997/09/10 | 357 | 357 | 350 | 354 | 7,000 |
1997/09/08 | 349 | 354 | 347 | 347 | 6,000 |
1997/09/05 | 351 | 354 | 351 | 354 | 2,000 |
1997/09/04 | 351 | 351 | 350 | 350 | 2,000 |
1997/09/02 | 370 | 370 | 350 | 350 | 2,000 |
1997/08/25 | 394 | 394 | 393 | 393 | 9,000 |
1997/08/22 | 390 | 390 | 371 | 371 | 2,000 |
1997/08/21 | 400 | 400 | 400 | 400 | 6,000 |
1997/08/19 | 365 | 365 | 365 | 365 | 1,000 |
1997/08/18 | 360 | 360 | 360 | 360 | 1,000 |
1997/08/15 | 345 | 350 | 340 | 350 | 9,000 |
1997/08/13 | 345 | 345 | 340 | 340 | 7,000 |
1997/08/12 | 340 | 340 | 340 | 340 | 4,000 |
1997/08/11 | 345 | 345 | 340 | 340 | 7,000 |
1997/08/08 | 340 | 340 | 340 | 340 | 4,000 |
1997/08/07 | 340 | 340 | 340 | 340 | 10,000 |
1997/08/06 | 346 | 346 | 346 | 346 | 5,000 |
1997/08/05 | 345 | 347 | 345 | 346 | 46,000 |
1997/08/04 | 340 | 345 | 340 | 345 | 13,000 |
1997/08/01 | 370 | 370 | 355 | 355 | 6,000 |
1997/07/31 | 375 | 375 | 370 | 370 | 5,000 |
1997/07/30 | 376 | 376 | 375 | 375 | 8,000 |
1997/07/29 | 376 | 376 | 374 | 374 | 2,000 |
1997/07/28 | 380 | 380 | 376 | 376 | 4,000 |
1997/07/25 | 395 | 395 | 380 | 380 | 17,000 |
1997/07/24 | 385 | 385 | 385 | 385 | 2,000 |
1997/07/23 | 390 | 390 | 387 | 387 | 2,000 |
1997/07/22 | 401 | 401 | 390 | 390 | 10,000 |
1997/07/18 | 396 | 396 | 396 | 396 | 8,000 |
1997/07/17 | 396 | 397 | 395 | 395 | 3,000 |
1997/07/16 | 400 | 400 | 395 | 395 | 8,000 |
1997/07/15 | 410 | 410 | 400 | 401 | 16,000 |
1997/07/14 | 405 | 405 | 400 | 400 | 5,000 |
1997/07/11 | 415 | 416 | 400 | 400 | 15,000 |
1997/07/10 | 424 | 424 | 424 | 424 | 21,000 |
1997/07/09 | 405 | 405 | 405 | 405 | 3,000 |
1997/07/08 | 414 | 414 | 395 | 405 | 8,000 |
1997/07/07 | 415 | 415 | 415 | 415 | 2,000 |
1997/07/04 | 421 | 421 | 420 | 420 | 7,000 |
1997/07/03 | 430 | 430 | 430 | 430 | 1,000 |
1997/07/02 | 439 | 439 | 430 | 430 | 14,000 |
1997/07/01 | 440 | 440 | 430 | 430 | 13,000 |
1997/06/30 | 438 | 438 | 420 | 435 | 21,000 |
1997/06/27 | 430 | 435 | 430 | 433 | 12,000 |
1997/06/26 | 431 | 433 | 430 | 430 | 8,000 |
1997/06/25 | 440 | 442 | 435 | 436 | 24,000 |
1997/06/24 | 440 | 442 | 430 | 430 | 29,000 |
1997/06/23 | 410 | 434 | 410 | 434 | 20,000 |
1997/06/20 | 445 | 445 | 420 | 420 | 57,000 |
1997/06/19 | 436 | 450 | 431 | 441 | 103,000 |
1997/06/18 | 405 | 425 | 405 | 425 | 104,000 |
1997/06/17 | 400 | 408 | 400 | 401 | 156,000 |
1997/06/16 | 395 | 395 | 381 | 395 | 215,000 |
1997/06/13 | 395 | 395 | 387 | 387 | 10,000 |
1997/06/12 | 395 | 396 | 385 | 385 | 29,000 |
1997/06/10 | 405 | 406 | 404 | 404 | 11,000 |
1997/06/09 | 409 | 409 | 409 | 409 | 1,000 |
1997/06/06 | 402 | 402 | 402 | 402 | 1,000 |
1997/06/05 | 398 | 410 | 398 | 410 | 5,000 |
1997/06/04 | 402 | 410 | 402 | 410 | 3,000 |
1997/06/03 | 410 | 410 | 410 | 410 | 4,000 |
1997/06/02 | 396 | 396 | 390 | 390 | 15,000 |
1997/05/30 | 401 | 401 | 396 | 396 | 6,000 |
1997/05/28 | 417 | 417 | 410 | 410 | 2,000 |
1997/05/27 | 414 | 417 | 414 | 417 | 5,000 |
1997/05/26 | 409 | 414 | 408 | 414 | 20,000 |
1997/05/23 | 399 | 404 | 399 | 404 | 11,000 |
1997/05/22 | 388 | 388 | 387 | 387 | 4,000 |
1997/05/21 | 396 | 396 | 387 | 387 | 12,000 |
1997/05/20 | 395 | 395 | 386 | 386 | 23,000 |
1997/05/19 | 390 | 395 | 390 | 390 | 18,000 |
1997/05/16 | 385 | 385 | 383 | 383 | 23,000 |
1997/05/15 | 373 | 382 | 373 | 382 | 21,000 |
1997/05/14 | 384 | 384 | 375 | 375 | 20,000 |
1997/05/13 | 378 | 383 | 375 | 380 | 63,000 |
1997/05/12 | 389 | 389 | 378 | 378 | 78,000 |
1997/05/09 | 394 | 394 | 394 | 394 | 11,000 |
1997/05/08 | 389 | 389 | 384 | 389 | 51,000 |
1997/05/07 | 397 | 398 | 394 | 394 | 26,000 |
1997/05/06 | 396 | 397 | 393 | 397 | 6,000 |
1997/05/02 | 394 | 400 | 394 | 400 | 29,000 |
1997/05/01 | 399 | 399 | 399 | 399 | 10,000 |
1997/04/28 | 400 | 400 | 400 | 400 | 1,000 |
1997/04/25 | 400 | 400 | 380 | 390 | 96,000 |
1997/04/23 | 410 | 410 | 400 | 400 | 5,000 |
1997/04/22 | 396 | 400 | 395 | 397 | 48,000 |
1997/04/21 | 385 | 395 | 385 | 395 | 26,000 |
1997/04/18 | 366 | 371 | 361 | 370 | 12,000 |
1997/04/17 | 351 | 351 | 351 | 351 | 1,000 |
1997/04/16 | 340 | 340 | 335 | 335 | 36,000 |
1997/04/15 | 335 | 342 | 333 | 335 | 46,000 |
1997/04/14 | 345 | 345 | 335 | 335 | 5,000 |
1997/04/11 | 362 | 362 | 350 | 350 | 14,000 |
1997/04/10 | 379 | 381 | 360 | 360 | 70,000 |
1997/04/09 | 386 | 386 | 380 | 380 | 41,000 |
1997/04/08 | 390 | 390 | 386 | 386 | 8,000 |
1997/04/07 | 395 | 398 | 390 | 398 | 12,000 |
1997/04/04 | 395 | 395 | 395 | 395 | 3,000 |
1997/04/03 | 397 | 400 | 395 | 395 | 18,000 |
1997/04/02 | 400 | 402 | 397 | 397 | 17,000 |
1997/04/01 | 402 | 402 | 400 | 400 | 39,000 |
1997/03/31 | 405 | 405 | 402 | 402 | 20,000 |
1997/03/28 | 409 | 409 | 403 | 405 | 6,000 |
1997/03/27 | 401 | 410 | 401 | 410 | 2,000 |
1997/03/26 | 402 | 412 | 402 | 412 | 23,000 |
1997/03/25 | 415 | 416 | 413 | 413 | 19,000 |
1997/03/24 | 420 | 420 | 406 | 414 | 30,000 |
1997/03/21 | 426 | 426 | 420 | 420 | 16,000 |
1997/03/19 | 434 | 434 | 426 | 429 | 28,000 |
1997/03/18 | 445 | 445 | 431 | 431 | 13,000 |
1997/03/17 | 445 | 445 | 443 | 443 | 91,000 |
1997/03/14 | 465 | 465 | 455 | 455 | 28,000 |
1997/03/13 | 456 | 465 | 456 | 465 | 45,000 |
1997/03/12 | 494 | 494 | 489 | 489 | 2,000 |
1997/03/11 | 494 | 494 | 494 | 494 | 20,000 |
1997/03/10 | 503 | 503 | 490 | 490 | 11,000 |
1997/03/07 | 508 | 508 | 508 | 508 | 1,501,000 |
1997/03/06 | 508 | 508 | 508 | 508 | 1,500,000 |
1997/03/05 | 509 | 509 | 509 | 509 | 1,000 |
1997/02/28 | 509 | 509 | 509 | 509 | 1,000 |
1997/02/25 | 525 | 525 | 510 | 510 | 12,000 |
1997/02/24 | 525 | 525 | 525 | 525 | 2,000 |
1997/02/21 | 531 | 531 | 523 | 523 | 16,000 |
1997/02/20 | 510 | 523 | 510 | 523 | 31,000 |
1997/02/19 | 503 | 510 | 503 | 510 | 14,000 |
1997/02/18 | 492 | 503 | 492 | 500 | 39,000 |
1997/02/14 | 496 | 496 | 492 | 492 | 2,000 |
1997/02/13 | 491 | 496 | 491 | 496 | 10,000 |
1997/02/12 | 491 | 491 | 491 | 491 | 2,000 |
1997/02/10 | 497 | 497 | 497 | 497 | 4,000 |
1997/02/07 | 510 | 510 | 490 | 490 | 18,000 |
1997/02/06 | 493 | 503 | 493 | 503 | 3,000 |
1997/02/04 | 532 | 532 | 532 | 532 | 4,000 |
1997/01/31 | 500 | 525 | 490 | 525 | 17,000 |
1997/01/30 | 505 | 518 | 505 | 518 | 10,000 |
1997/01/29 | 508 | 518 | 508 | 518 | 5,000 |
1997/01/28 | 505 | 518 | 505 | 518 | 6,000 |
1997/01/27 | 505 | 514 | 505 | 514 | 6,000 |
1997/01/24 | 533 | 533 | 503 | 515 | 16,000 |
1997/01/23 | 514 | 530 | 513 | 528 | 10,000 |
1997/01/22 | 529 | 532 | 529 | 529 | 27,000 |
1997/01/21 | 529 | 529 | 529 | 529 | 6,000 |
1997/01/20 | 534 | 535 | 533 | 534 | 16,000 |
1997/01/17 | 544 | 544 | 535 | 535 | 6,000 |
1997/01/16 | 548 | 548 | 542 | 544 | 112,000 |
1997/01/14 | 535 | 553 | 535 | 552 | 19,000 |
1997/01/13 | 549 | 555 | 549 | 555 | 31,000 |
1997/01/10 | 560 | 560 | 560 | 560 | 4,000 |
1997/01/09 | 560 | 560 | 560 | 560 | 7,000 |
1997/01/08 | 550 | 570 | 550 | 570 | 5,000 |
1997/01/07 | 585 | 585 | 585 | 585 | 1,000 |