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 |
---|---|---|---|---|---|
1999/12/30 | 180 | 180 | 180 | 180 | 5,000 |
1999/12/29 | 180 | 180 | 180 | 180 | 2,000 |
1999/12/28 | 185 | 185 | 185 | 185 | 15,000 |
1999/12/27 | 185 | 185 | 185 | 185 | 4,000 |
1999/12/24 | 185 | 185 | 180 | 180 | 12,000 |
1999/12/22 | 198 | 198 | 181 | 181 | 3,000 |
1999/12/21 | 198 | 198 | 181 | 181 | 5,000 |
1999/12/20 | 196 | 196 | 180 | 180 | 8,000 |
1999/12/16 | 183 | 183 | 170 | 180 | 25,000 |
1999/12/15 | 189 | 190 | 183 | 183 | 6,000 |
1999/12/13 | 200 | 200 | 200 | 200 | 16,000 |
1999/12/10 | 195 | 196 | 182 | 182 | 19,000 |
1999/12/09 | 180 | 180 | 180 | 180 | 2,000 |
1999/12/08 | 180 | 180 | 180 | 180 | 1,000 |
1999/12/07 | 185 | 185 | 180 | 180 | 7,000 |
1999/12/06 | 185 | 185 | 185 | 185 | 6,000 |
1999/12/02 | 182 | 185 | 180 | 185 | 5,000 |
1999/11/30 | 180 | 199 | 180 | 199 | 7,000 |
1999/11/29 | 199 | 199 | 199 | 199 | 2,000 |
1999/11/26 | 194 | 194 | 184 | 184 | 6,000 |
1999/11/25 | 195 | 200 | 195 | 195 | 6,000 |
1999/11/24 | 210 | 210 | 183 | 185 | 9,000 |
1999/11/22 | 200 | 200 | 200 | 200 | 5,000 |
1999/11/19 | 183 | 183 | 183 | 183 | 1,000 |
1999/11/18 | 200 | 200 | 200 | 200 | 1,000 |
1999/11/17 | 200 | 200 | 200 | 200 | 1,000 |
1999/11/16 | 180 | 182 | 180 | 182 | 4,000 |
1999/11/15 | 182 | 182 | 180 | 180 | 7,000 |
1999/11/12 | 201 | 201 | 182 | 182 | 12,000 |
1999/11/11 | 210 | 215 | 202 | 202 | 17,000 |
1999/11/10 | 210 | 210 | 205 | 205 | 6,000 |
1999/11/09 | 215 | 215 | 205 | 210 | 15,000 |
1999/11/08 | 215 | 215 | 210 | 215 | 21,000 |
1999/11/05 | 215 | 215 | 215 | 215 | 12,000 |
1999/11/04 | 215 | 215 | 215 | 215 | 16,000 |
1999/11/02 | 200 | 200 | 198 | 200 | 10,000 |
1999/11/01 | 200 | 210 | 198 | 200 | 21,000 |
1999/10/29 | 210 | 210 | 200 | 200 | 28,000 |
1999/10/28 | 210 | 210 | 210 | 210 | 6,000 |
1999/10/27 | 240 | 240 | 235 | 235 | 8,000 |
1999/10/26 | 220 | 240 | 220 | 240 | 18,000 |
1999/10/25 | 220 | 220 | 210 | 220 | 11,000 |
1999/10/22 | 220 | 220 | 200 | 220 | 9,000 |
1999/10/21 | 221 | 230 | 221 | 230 | 6,000 |
1999/10/20 | 220 | 220 | 215 | 220 | 14,000 |
1999/10/19 | 200 | 200 | 200 | 200 | 5,000 |
1999/10/18 | 200 | 200 | 200 | 200 | 2,000 |
1999/10/15 | 220 | 220 | 210 | 210 | 6,000 |
1999/10/14 | 210 | 210 | 210 | 210 | 1,000 |
1999/10/13 | 220 | 220 | 220 | 220 | 4,000 |
1999/10/12 | 215 | 215 | 210 | 210 | 10,000 |
1999/10/08 | 210 | 211 | 210 | 211 | 5,000 |
1999/10/07 | 215 | 215 | 210 | 210 | 5,000 |
1999/10/06 | 220 | 220 | 220 | 220 | 1,000 |
1999/10/05 | 220 | 220 | 220 | 220 | 3,000 |
1999/10/04 | 221 | 221 | 220 | 221 | 4,000 |
1999/09/30 | 218 | 218 | 216 | 218 | 4,000 |
1999/09/29 | 218 | 220 | 218 | 218 | 15,000 |
1999/09/28 | 229 | 229 | 212 | 216 | 10,000 |
1999/09/27 | 239 | 239 | 214 | 229 | 6,000 |
1999/09/24 | 242 | 242 | 212 | 230 | 15,000 |
1999/09/22 | 249 | 250 | 235 | 237 | 23,000 |
1999/09/21 | 295 | 297 | 245 | 255 | 117,000 |
1999/09/20 | 226 | 289 | 226 | 289 | 122,000 |
1999/09/17 | 210 | 210 | 209 | 209 | 3,000 |
1999/09/16 | 220 | 220 | 195 | 195 | 24,000 |
1999/09/14 | 198 | 210 | 198 | 210 | 8,000 |
1999/09/13 | 205 | 205 | 195 | 195 | 12,000 |
1999/09/10 | 205 | 205 | 205 | 205 | 4,000 |
1999/09/09 | 195 | 195 | 195 | 195 | 2,000 |
1999/09/07 | 190 | 190 | 190 | 190 | 10,000 |
1999/09/06 | 190 | 190 | 190 | 190 | 2,000 |
1999/09/03 | 190 | 190 | 190 | 190 | 9,000 |
1999/09/02 | 205 | 210 | 190 | 190 | 7,000 |
1999/09/01 | 209 | 209 | 209 | 209 | 2,000 |
1999/08/31 | 195 | 195 | 185 | 185 | 6,000 |
1999/08/30 | 210 | 215 | 210 | 215 | 3,000 |
1999/08/27 | 220 | 220 | 215 | 215 | 15,000 |
1999/08/26 | 220 | 220 | 212 | 212 | 32,000 |
1999/08/25 | 220 | 220 | 214 | 218 | 22,000 |
1999/08/24 | 220 | 220 | 210 | 210 | 9,000 |
1999/08/23 | 225 | 225 | 220 | 220 | 5,000 |
1999/08/20 | 225 | 225 | 213 | 220 | 9,000 |
1999/08/19 | 190 | 225 | 190 | 220 | 33,000 |
1999/08/18 | 215 | 220 | 215 | 220 | 4,000 |
1999/08/17 | 220 | 220 | 220 | 220 | 7,000 |
1999/08/16 | 225 | 225 | 220 | 220 | 10,000 |
1999/08/13 | 225 | 225 | 210 | 210 | 18,000 |
1999/08/12 | 210 | 225 | 210 | 225 | 39,000 |
1999/08/11 | 210 | 210 | 210 | 210 | 13,000 |
1999/08/10 | 210 | 210 | 205 | 205 | 24,000 |
1999/08/06 | 185 | 190 | 185 | 190 | 6,000 |
1999/08/05 | 210 | 210 | 210 | 210 | 8,000 |
1999/08/04 | 210 | 210 | 210 | 210 | 5,000 |
1999/08/03 | 210 | 210 | 209 | 210 | 14,000 |
1999/08/02 | 218 | 218 | 218 | 218 | 2,000 |
1999/07/30 | 220 | 220 | 219 | 220 | 17,000 |
1999/07/29 | 210 | 210 | 206 | 210 | 15,000 |
1999/07/28 | 200 | 201 | 200 | 201 | 29,000 |
1999/07/27 | 209 | 210 | 200 | 200 | 17,000 |
1999/07/26 | 205 | 205 | 200 | 200 | 9,000 |
1999/07/23 | 207 | 207 | 198 | 198 | 6,000 |
1999/07/22 | 200 | 200 | 195 | 198 | 29,000 |
1999/07/21 | 209 | 209 | 197 | 197 | 12,000 |
1999/07/19 | 195 | 199 | 195 | 199 | 4,000 |
1999/07/16 | 195 | 200 | 195 | 195 | 15,000 |
1999/07/15 | 194 | 195 | 194 | 195 | 9,000 |
1999/07/14 | 189 | 190 | 185 | 187 | 13,000 |
1999/07/13 | 193 | 194 | 190 | 190 | 12,000 |
1999/07/12 | 190 | 194 | 180 | 194 | 24,000 |
1999/07/09 | 190 | 190 | 180 | 180 | 40,000 |
1999/07/08 | 185 | 190 | 185 | 185 | 30,000 |
1999/07/07 | 173 | 190 | 173 | 190 | 3,000 |
1999/07/06 | 186 | 186 | 170 | 170 | 5,000 |
1999/07/05 | 187 | 188 | 186 | 186 | 5,000 |
1999/07/02 | 183 | 185 | 183 | 185 | 12,000 |
1999/07/01 | 183 | 183 | 183 | 183 | 1,000 |
1999/06/29 | 185 | 185 | 183 | 183 | 6,000 |
1999/06/28 | 185 | 185 | 180 | 180 | 6,000 |
1999/06/25 | 183 | 183 | 183 | 183 | 5,000 |
1999/06/24 | 185 | 189 | 183 | 183 | 8,000 |
1999/06/23 | 180 | 185 | 180 | 185 | 9,000 |
1999/06/22 | 185 | 185 | 180 | 180 | 20,000 |
1999/06/21 | 185 | 185 | 182 | 182 | 16,000 |
1999/06/18 | 185 | 185 | 180 | 181 | 7,000 |
1999/06/17 | 182 | 182 | 181 | 181 | 4,000 |
1999/06/16 | 180 | 180 | 180 | 180 | 4,000 |
1999/06/15 | 185 | 185 | 180 | 180 | 6,000 |
1999/06/14 | 175 | 184 | 175 | 184 | 30,000 |
1999/06/11 | 185 | 185 | 183 | 184 | 5,000 |
1999/06/10 | 180 | 180 | 173 | 173 | 10,000 |
1999/06/09 | 180 | 180 | 180 | 180 | 1,000 |
1999/06/08 | 185 | 185 | 185 | 185 | 4,000 |
1999/06/04 | 173 | 173 | 173 | 173 | 2,000 |
1999/06/02 | 186 | 186 | 181 | 183 | 11,000 |
1999/06/01 | 195 | 195 | 171 | 171 | 8,000 |
1999/05/31 | 171 | 171 | 171 | 171 | 3,000 |
1999/05/28 | 176 | 176 | 175 | 175 | 6,000 |
1999/05/27 | 189 | 189 | 189 | 189 | 3,000 |
1999/05/26 | 180 | 180 | 175 | 175 | 14,000 |
1999/05/25 | 189 | 190 | 189 | 190 | 5,000 |
1999/05/24 | 180 | 180 | 180 | 180 | 5,000 |
1999/05/21 | 188 | 189 | 170 | 171 | 8,000 |
1999/05/20 | 190 | 190 | 190 | 190 | 6,000 |
1999/05/19 | 180 | 180 | 170 | 170 | 22,000 |
1999/05/17 | 185 | 185 | 181 | 185 | 8,000 |
1999/05/14 | 185 | 185 | 185 | 185 | 2,000 |
1999/05/13 | 198 | 198 | 190 | 190 | 11,000 |
1999/05/12 | 195 | 195 | 195 | 195 | 1,000 |
1999/05/11 | 199 | 199 | 199 | 199 | 5,000 |
1999/05/10 | 200 | 200 | 200 | 200 | 6,000 |
1999/05/07 | 185 | 185 | 180 | 180 | 3,000 |
1999/05/06 | 184 | 185 | 184 | 185 | 7,000 |
1999/04/30 | 174 | 174 | 173 | 173 | 3,000 |
1999/04/28 | 185 | 185 | 170 | 170 | 6,000 |
1999/04/27 | 190 | 190 | 185 | 185 | 14,000 |
1999/04/26 | 203 | 203 | 185 | 190 | 13,000 |
1999/04/23 | 183 | 185 | 182 | 185 | 8,000 |
1999/04/22 | 180 | 181 | 180 | 181 | 6,000 |
1999/04/21 | 189 | 189 | 171 | 171 | 11,000 |
1999/04/20 | 198 | 198 | 195 | 195 | 6,000 |
1999/04/19 | 190 | 204 | 190 | 198 | 25,000 |
1999/04/16 | 168 | 168 | 168 | 168 | 20,000 |
1999/04/15 | 209 | 209 | 208 | 208 | 3,000 |
1999/04/14 | 200 | 209 | 186 | 209 | 9,000 |
1999/04/13 | 210 | 210 | 210 | 210 | 4,000 |
1999/04/12 | 205 | 210 | 200 | 200 | 12,000 |
1999/04/09 | 204 | 204 | 195 | 200 | 20,000 |
1999/04/08 | 217 | 217 | 195 | 206 | 85,000 |
1999/04/07 | 202 | 202 | 200 | 201 | 44,000 |
1999/04/06 | 147 | 157 | 147 | 157 | 20,000 |
1999/04/05 | 150 | 150 | 147 | 147 | 4,000 |
1999/04/02 | 147 | 150 | 147 | 150 | 7,000 |
1999/04/01 | 146 | 150 | 146 | 146 | 3,000 |
1999/03/30 | 150 | 150 | 150 | 150 | 1,000 |
1999/03/29 | 163 | 163 | 150 | 150 | 5,000 |
1999/03/26 | 157 | 157 | 145 | 145 | 9,000 |
1999/03/25 | 155 | 157 | 145 | 145 | 9,000 |
1999/03/24 | 159 | 159 | 147 | 147 | 13,000 |
1999/03/23 | 158 | 158 | 150 | 150 | 7,000 |
1999/03/19 | 143 | 155 | 143 | 150 | 7,000 |
1999/03/18 | 150 | 150 | 140 | 140 | 38,000 |
1999/03/17 | 147 | 147 | 147 | 147 | 22,000 |
1999/03/16 | 147 | 147 | 147 | 147 | 8,000 |
1999/03/15 | 158 | 158 | 156 | 156 | 4,000 |
1999/03/11 | 159 | 159 | 159 | 159 | 5,000 |
1999/03/10 | 155 | 155 | 155 | 155 | 9,000 |
1999/03/09 | 146 | 146 | 146 | 146 | 2,000 |
1999/03/08 | 146 | 146 | 146 | 146 | 4,000 |
1999/03/05 | 145 | 146 | 145 | 146 | 3,000 |
1999/03/04 | 145 | 146 | 145 | 146 | 5,000 |
1999/03/03 | 145 | 146 | 145 | 145 | 6,000 |
1999/03/02 | 145 | 145 | 145 | 145 | 2,000 |
1999/03/01 | 150 | 155 | 145 | 145 | 15,000 |
1999/02/26 | 150 | 150 | 146 | 146 | 9,000 |
1999/02/25 | 150 | 150 | 150 | 150 | 7,000 |
1999/02/24 | 145 | 145 | 145 | 145 | 3,000 |
1999/02/23 | 155 | 156 | 155 | 156 | 7,000 |
1999/02/22 | 155 | 155 | 150 | 150 | 8,000 |
1999/02/19 | 150 | 150 | 144 | 144 | 6,000 |
1999/02/18 | 144 | 144 | 143 | 143 | 5,000 |
1999/02/17 | 142 | 142 | 142 | 142 | 4,000 |
1999/02/16 | 144 | 144 | 142 | 142 | 2,000 |
1999/02/15 | 142 | 159 | 142 | 159 | 4,000 |
1999/02/12 | 155 | 164 | 141 | 141 | 16,000 |
1999/02/10 | 151 | 151 | 140 | 140 | 15,000 |
1999/02/09 | 141 | 141 | 141 | 141 | 2,000 |
1999/02/08 | 140 | 141 | 140 | 141 | 14,000 |
1999/02/05 | 140 | 141 | 140 | 141 | 5,000 |
1999/02/04 | 150 | 150 | 140 | 140 | 3,000 |
1999/02/03 | 151 | 152 | 151 | 152 | 4,000 |
1999/02/02 | 151 | 152 | 151 | 152 | 3,000 |
1999/02/01 | 151 | 151 | 151 | 151 | 4,000 |
1999/01/29 | 151 | 151 | 151 | 151 | 2,000 |
1999/01/28 | 151 | 151 | 151 | 151 | 5,000 |
1999/01/27 | 166 | 168 | 166 | 168 | 6,000 |
1999/01/26 | 169 | 169 | 150 | 150 | 12,000 |
1999/01/25 | 169 | 169 | 168 | 168 | 5,000 |
1999/01/22 | 169 | 169 | 169 | 169 | 1,000 |
1999/01/21 | 170 | 170 | 170 | 170 | 6,000 |
1999/01/20 | 170 | 170 | 170 | 170 | 5,000 |
1999/01/19 | 150 | 150 | 150 | 150 | 7,000 |
1999/01/18 | 173 | 174 | 149 | 149 | 4,000 |
1999/01/14 | 172 | 172 | 172 | 172 | 1,000 |
1999/01/13 | 173 | 173 | 173 | 173 | 1,000 |
1999/01/12 | 175 | 175 | 175 | 175 | 6,000 |
1999/01/11 | 170 | 170 | 170 | 170 | 5,000 |
1999/01/07 | 170 | 170 | 170 | 170 | 3,000 |
1999/01/06 | 141 | 141 | 141 | 141 | 1,000 |
1999/01/05 | 176 | 176 | 176 | 176 | 1,000 |