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 |
---|---|---|---|---|---|
2001/12/28 | 95 | 95 | 95 | 95 | 1,000 |
2001/12/27 | 102 | 102 | 93 | 98 | 9,000 |
2001/12/26 | 105 | 105 | 105 | 105 | 6,000 |
2001/12/25 | 105 | 105 | 105 | 105 | 7,000 |
2001/12/21 | 110 | 111 | 110 | 111 | 7,000 |
2001/12/20 | 107 | 107 | 107 | 107 | 10,000 |
2001/12/19 | 80 | 90 | 80 | 90 | 9,000 |
2001/12/18 | 92 | 92 | 85 | 85 | 7,000 |
2001/12/17 | 101 | 101 | 92 | 92 | 6,000 |
2001/12/14 | 110 | 110 | 101 | 101 | 20,000 |
2001/12/13 | 115 | 115 | 110 | 110 | 10,000 |
2001/12/12 | 115 | 115 | 115 | 115 | 2,000 |
2001/12/11 | 120 | 120 | 119 | 120 | 22,000 |
2001/12/10 | 120 | 120 | 115 | 115 | 20,000 |
2001/12/07 | 120 | 120 | 115 | 115 | 18,000 |
2001/12/06 | 120 | 120 | 117 | 120 | 5,000 |
2001/12/05 | 120 | 120 | 120 | 120 | 1,000 |
2001/12/04 | 125 | 125 | 125 | 125 | 1,000 |
2001/12/03 | 128 | 128 | 117 | 117 | 5,000 |
2001/11/27 | 135 | 135 | 135 | 135 | 4,000 |
2001/11/26 | 135 | 135 | 135 | 135 | 4,000 |
2001/11/22 | 135 | 135 | 122 | 122 | 7,000 |
2001/11/21 | 132 | 134 | 132 | 134 | 7,000 |
2001/11/20 | 134 | 134 | 134 | 134 | 7,000 |
2001/11/19 | 122 | 125 | 122 | 125 | 7,000 |
2001/11/16 | 122 | 122 | 122 | 122 | 2,000 |
2001/11/15 | 135 | 135 | 121 | 121 | 5,000 |
2001/11/14 | 120 | 120 | 120 | 120 | 4,000 |
2001/11/13 | 120 | 120 | 120 | 120 | 6,000 |
2001/11/12 | 129 | 129 | 120 | 120 | 13,000 |
2001/11/08 | 122 | 122 | 122 | 122 | 1,000 |
2001/11/07 | 125 | 125 | 125 | 125 | 3,000 |
2001/11/06 | 125 | 125 | 125 | 125 | 1,000 |
2001/11/05 | 126 | 126 | 125 | 125 | 6,000 |
2001/10/29 | 140 | 140 | 139 | 140 | 5,000 |
2001/10/26 | 138 | 138 | 138 | 138 | 4,000 |
2001/10/25 | 130 | 136 | 130 | 136 | 4,000 |
2001/10/24 | 128 | 128 | 128 | 128 | 1,000 |
2001/10/23 | 136 | 136 | 136 | 136 | 7,000 |
2001/10/22 | 141 | 141 | 125 | 126 | 10,000 |
2001/10/18 | 135 | 135 | 126 | 126 | 3,000 |
2001/10/15 | 142 | 142 | 135 | 135 | 3,000 |
2001/10/11 | 139 | 139 | 135 | 135 | 5,000 |
2001/10/10 | 125 | 125 | 124 | 124 | 31,000 |
2001/10/05 | 120 | 120 | 120 | 120 | 2,000 |
2001/10/04 | 113 | 113 | 113 | 113 | 2,000 |
2001/10/02 | 122 | 122 | 122 | 122 | 1,000 |
2001/10/01 | 123 | 123 | 123 | 123 | 1,000 |
2001/09/28 | 122 | 122 | 122 | 122 | 1,000 |
2001/09/27 | 136 | 137 | 123 | 123 | 5,000 |
2001/09/26 | 137 | 137 | 137 | 137 | 4,000 |
2001/09/25 | 138 | 138 | 138 | 138 | 5,000 |
2001/09/21 | 137 | 138 | 137 | 138 | 7,000 |
2001/09/20 | 138 | 138 | 138 | 138 | 6,000 |
2001/09/19 | 123 | 123 | 123 | 123 | 1,000 |
2001/09/18 | 122 | 122 | 122 | 122 | 5,000 |
2001/09/17 | 135 | 138 | 122 | 122 | 4,000 |
2001/09/14 | 120 | 120 | 120 | 120 | 1,000 |
2001/09/13 | 120 | 120 | 120 | 120 | 9,000 |
2001/09/12 | 120 | 121 | 120 | 121 | 3,000 |
2001/09/11 | 140 | 145 | 140 | 145 | 5,000 |
2001/09/10 | 139 | 139 | 133 | 133 | 11,000 |
2001/09/05 | 132 | 132 | 132 | 132 | 1,000 |
2001/09/04 | 132 | 140 | 132 | 140 | 5,000 |
2001/08/31 | 142 | 142 | 142 | 142 | 1,000 |
2001/08/28 | 147 | 147 | 147 | 147 | 4,000 |
2001/08/27 | 148 | 148 | 148 | 148 | 5,000 |
2001/08/24 | 144 | 144 | 144 | 144 | 4,000 |
2001/08/23 | 140 | 140 | 140 | 140 | 2,000 |
2001/08/22 | 145 | 145 | 131 | 139 | 3,000 |
2001/08/21 | 150 | 150 | 138 | 138 | 7,000 |
2001/08/20 | 147 | 147 | 147 | 147 | 6,000 |
2001/08/15 | 148 | 148 | 148 | 148 | 3,000 |
2001/08/14 | 146 | 146 | 146 | 146 | 6,000 |
2001/08/13 | 148 | 148 | 148 | 148 | 5,000 |
2001/08/10 | 149 | 149 | 149 | 149 | 4,000 |
2001/08/08 | 141 | 141 | 141 | 141 | 1,000 |
2001/08/07 | 141 | 141 | 141 | 141 | 2,000 |
2001/08/01 | 141 | 145 | 141 | 145 | 28,000 |
2001/07/31 | 141 | 141 | 141 | 141 | 2,000 |
2001/07/30 | 146 | 146 | 146 | 146 | 1,000 |
2001/07/27 | 153 | 153 | 152 | 152 | 4,000 |
2001/07/26 | 149 | 149 | 149 | 149 | 3,000 |
2001/07/25 | 145 | 145 | 145 | 145 | 12,000 |
2001/07/24 | 145 | 146 | 141 | 141 | 10,000 |
2001/07/23 | 145 | 145 | 145 | 145 | 6,000 |
2001/07/19 | 140 | 141 | 140 | 140 | 6,000 |
2001/07/18 | 142 | 142 | 140 | 140 | 6,000 |
2001/07/17 | 147 | 147 | 147 | 147 | 1,000 |
2001/07/16 | 153 | 153 | 153 | 153 | 2,000 |
2001/07/11 | 153 | 153 | 147 | 147 | 6,000 |
2001/07/10 | 154 | 154 | 154 | 154 | 17,000 |
2001/07/09 | 156 | 156 | 146 | 146 | 13,000 |
2001/07/06 | 146 | 146 | 146 | 146 | 6,000 |
2001/07/04 | 155 | 155 | 155 | 155 | 2,000 |
2001/07/03 | 150 | 155 | 149 | 155 | 14,000 |
2001/06/29 | 150 | 150 | 150 | 150 | 1,000 |
2001/06/28 | 150 | 150 | 150 | 150 | 1,000 |
2001/06/27 | 150 | 155 | 150 | 155 | 10,000 |
2001/06/26 | 149 | 149 | 149 | 149 | 16,000 |
2001/06/25 | 157 | 157 | 155 | 155 | 4,000 |
2001/06/22 | 154 | 154 | 152 | 152 | 2,000 |
2001/06/21 | 155 | 155 | 153 | 153 | 7,000 |
2001/06/20 | 150 | 151 | 146 | 146 | 10,000 |
2001/06/19 | 148 | 148 | 148 | 148 | 1,000 |
2001/06/18 | 146 | 146 | 146 | 146 | 1,000 |
2001/06/15 | 155 | 155 | 155 | 155 | 5,000 |
2001/06/13 | 149 | 149 | 149 | 149 | 1,000 |
2001/06/12 | 158 | 158 | 148 | 148 | 9,000 |
2001/06/11 | 156 | 158 | 155 | 157 | 41,000 |
2001/06/08 | 145 | 146 | 143 | 146 | 11,000 |
2001/06/07 | 146 | 146 | 143 | 143 | 4,000 |
2001/06/06 | 141 | 149 | 141 | 149 | 8,000 |
2001/06/05 | 155 | 156 | 155 | 156 | 7,000 |
2001/06/01 | 156 | 156 | 155 | 156 | 5,000 |
2001/05/31 | 156 | 160 | 155 | 156 | 15,000 |
2001/05/30 | 165 | 165 | 165 | 165 | 3,000 |
2001/05/29 | 159 | 169 | 159 | 169 | 7,000 |
2001/05/28 | 170 | 170 | 165 | 169 | 21,000 |
2001/05/25 | 162 | 162 | 155 | 155 | 11,000 |
2001/05/24 | 158 | 158 | 158 | 158 | 8,000 |
2001/05/23 | 162 | 162 | 155 | 160 | 16,000 |
2001/05/22 | 164 | 164 | 161 | 161 | 5,000 |
2001/05/21 | 161 | 164 | 161 | 164 | 29,000 |
2001/05/18 | 162 | 170 | 161 | 170 | 27,000 |
2001/05/17 | 157 | 163 | 157 | 163 | 14,000 |
2001/05/16 | 166 | 166 | 165 | 166 | 17,000 |
2001/05/15 | 157 | 160 | 157 | 159 | 28,000 |
2001/05/14 | 155 | 158 | 155 | 156 | 12,000 |
2001/05/11 | 158 | 159 | 155 | 155 | 35,000 |
2001/05/10 | 159 | 159 | 159 | 159 | 5,000 |
2001/05/09 | 155 | 155 | 155 | 155 | 15,000 |
2001/05/08 | 156 | 156 | 155 | 155 | 10,000 |
2001/05/07 | 155 | 155 | 154 | 155 | 5,000 |
2001/05/02 | 155 | 155 | 155 | 155 | 1,000 |
2001/04/27 | 155 | 155 | 155 | 155 | 4,000 |
2001/04/26 | 159 | 159 | 155 | 155 | 5,000 |
2001/04/25 | 152 | 152 | 149 | 149 | 12,000 |
2001/04/24 | 159 | 159 | 152 | 152 | 2,000 |
2001/04/23 | 160 | 160 | 155 | 155 | 7,000 |
2001/04/20 | 155 | 156 | 155 | 156 | 10,000 |
2001/04/19 | 153 | 157 | 153 | 157 | 11,000 |
2001/04/18 | 155 | 156 | 150 | 150 | 12,000 |
2001/04/17 | 160 | 160 | 156 | 156 | 8,000 |
2001/04/16 | 155 | 168 | 155 | 165 | 42,000 |
2001/04/13 | 146 | 150 | 146 | 150 | 16,000 |
2001/04/12 | 140 | 149 | 140 | 145 | 21,000 |
2001/04/11 | 140 | 145 | 140 | 143 | 22,000 |
2001/04/10 | 139 | 148 | 135 | 135 | 22,000 |
2001/04/09 | 134 | 135 | 134 | 134 | 7,000 |
2001/04/06 | 133 | 133 | 133 | 133 | 1,000 |
2001/04/05 | 130 | 133 | 130 | 133 | 5,000 |
2001/04/03 | 135 | 135 | 135 | 135 | 1,000 |
2001/04/02 | 129 | 129 | 129 | 129 | 1,000 |
2001/03/28 | 127 | 127 | 126 | 126 | 5,000 |
2001/03/27 | 135 | 135 | 127 | 127 | 14,000 |
2001/03/26 | 129 | 135 | 129 | 131 | 23,000 |
2001/03/23 | 130 | 130 | 125 | 125 | 5,000 |
2001/03/22 | 129 | 129 | 128 | 128 | 11,000 |
2001/03/21 | 123 | 124 | 123 | 124 | 19,000 |
2001/03/19 | 123 | 123 | 121 | 121 | 3,000 |
2001/03/16 | 121 | 124 | 121 | 124 | 6,000 |
2001/03/15 | 121 | 124 | 120 | 120 | 22,000 |
2001/03/14 | 123 | 123 | 122 | 122 | 3,000 |
2001/03/13 | 124 | 124 | 120 | 121 | 10,000 |
2001/03/12 | 124 | 124 | 120 | 120 | 17,000 |
2001/03/09 | 120 | 124 | 120 | 124 | 10,000 |
2001/03/08 | 121 | 122 | 121 | 122 | 2,000 |
2001/03/07 | 121 | 121 | 121 | 121 | 3,000 |
2001/03/06 | 120 | 120 | 120 | 120 | 3,000 |
2001/03/05 | 122 | 122 | 120 | 120 | 7,000 |
2001/03/02 | 122 | 122 | 121 | 122 | 17,000 |
2001/03/01 | 129 | 129 | 122 | 122 | 11,000 |
2001/02/28 | 129 | 129 | 123 | 123 | 5,000 |
2001/02/27 | 125 | 125 | 122 | 124 | 15,000 |
2001/02/26 | 123 | 125 | 123 | 125 | 10,000 |
2001/02/23 | 124 | 124 | 124 | 124 | 5,000 |
2001/02/22 | 123 | 123 | 123 | 123 | 1,000 |
2001/02/21 | 123 | 124 | 123 | 124 | 12,000 |
2001/02/20 | 123 | 124 | 123 | 124 | 9,000 |
2001/02/19 | 120 | 120 | 120 | 120 | 15,000 |
2001/02/16 | 121 | 121 | 113 | 120 | 36,000 |
2001/02/15 | 125 | 125 | 121 | 121 | 4,000 |
2001/02/14 | 125 | 125 | 121 | 121 | 10,000 |
2001/02/13 | 123 | 123 | 122 | 123 | 7,000 |
2001/02/09 | 120 | 120 | 120 | 120 | 10,000 |
2001/02/08 | 121 | 121 | 121 | 121 | 4,000 |
2001/02/07 | 121 | 121 | 121 | 121 | 3,000 |
2001/02/06 | 120 | 123 | 120 | 123 | 2,000 |
2001/02/05 | 121 | 121 | 121 | 121 | 3,000 |
2001/02/02 | 121 | 121 | 121 | 121 | 3,000 |
2001/02/01 | 120 | 121 | 120 | 120 | 7,000 |
2001/01/31 | 125 | 125 | 125 | 125 | 3,000 |
2001/01/30 | 120 | 123 | 120 | 120 | 11,000 |
2001/01/29 | 111 | 117 | 111 | 116 | 31,000 |
2001/01/26 | 127 | 127 | 121 | 121 | 7,000 |
2001/01/25 | 125 | 125 | 121 | 121 | 14,000 |
2001/01/24 | 121 | 121 | 121 | 121 | 4,000 |
2001/01/23 | 121 | 125 | 121 | 121 | 14,000 |
2001/01/22 | 123 | 123 | 123 | 123 | 8,000 |
2001/01/19 | 120 | 120 | 119 | 119 | 5,000 |
2001/01/17 | 118 | 118 | 118 | 118 | 1,000 |
2001/01/16 | 120 | 124 | 117 | 117 | 5,000 |
2001/01/15 | 124 | 124 | 119 | 119 | 6,000 |
2001/01/11 | 124 | 124 | 124 | 124 | 7,000 |
2001/01/10 | 125 | 125 | 116 | 116 | 7,000 |
2001/01/05 | 120 | 122 | 117 | 118 | 7,000 |
2001/01/04 | 120 | 120 | 120 | 120 | 3,000 |