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 |
---|---|---|---|---|---|
2009/12/29 | 101 | 101 | 100 | 100 | 6,000 |
2009/12/28 | 101 | 101 | 100 | 100 | 21,000 |
2009/12/25 | 98 | 99 | 98 | 98 | 34,000 |
2009/12/24 | 101 | 101 | 98 | 98 | 19,000 |
2009/12/22 | 99 | 101 | 99 | 101 | 40,000 |
2009/12/21 | 98 | 99 | 98 | 98 | 43,000 |
2009/12/18 | 101 | 105 | 101 | 101 | 28,000 |
2009/12/17 | 103 | 105 | 99 | 102 | 36,000 |
2009/12/16 | 105 | 107 | 103 | 106 | 13,000 |
2009/12/15 | 108 | 109 | 108 | 109 | 20,000 |
2009/12/14 | 108 | 108 | 108 | 108 | 17,000 |
2009/12/11 | 108 | 108 | 105 | 106 | 65,000 |
2009/12/10 | 106 | 107 | 106 | 107 | 10,000 |
2009/12/09 | 108 | 109 | 106 | 106 | 21,000 |
2009/12/08 | 108 | 109 | 108 | 109 | 18,000 |
2009/12/07 | 110 | 111 | 108 | 111 | 22,000 |
2009/12/04 | 110 | 110 | 109 | 109 | 15,000 |
2009/12/03 | 113 | 114 | 109 | 114 | 20,000 |
2009/12/02 | 106 | 112 | 106 | 112 | 9,000 |
2009/12/01 | 110 | 110 | 106 | 106 | 21,000 |
2009/11/30 | 105 | 105 | 105 | 105 | 1,000 |
2009/11/27 | 112 | 112 | 108 | 108 | 6,000 |
2009/11/26 | 114 | 114 | 114 | 114 | 5,000 |
2009/11/25 | 119 | 119 | 110 | 110 | 23,000 |
2009/11/24 | 117 | 120 | 111 | 111 | 31,000 |
2009/11/20 | 112 | 112 | 110 | 111 | 19,000 |
2009/11/19 | 111 | 112 | 111 | 112 | 10,000 |
2009/11/18 | 110 | 111 | 107 | 111 | 6,000 |
2009/11/17 | 110 | 113 | 110 | 112 | 7,000 |
2009/11/16 | 119 | 119 | 110 | 110 | 9,000 |
2009/11/13 | 111 | 111 | 110 | 110 | 4,000 |
2009/11/11 | 120 | 123 | 112 | 114 | 19,000 |
2009/11/10 | 119 | 119 | 115 | 115 | 7,000 |
2009/11/09 | 115 | 117 | 115 | 117 | 4,000 |
2009/11/06 | 114 | 114 | 114 | 114 | 2,000 |
2009/11/05 | 117 | 117 | 116 | 116 | 5,000 |
2009/11/04 | 116 | 118 | 116 | 116 | 4,000 |
2009/11/02 | 125 | 128 | 121 | 121 | 29,000 |
2009/10/30 | 125 | 126 | 125 | 125 | 30,000 |
2009/10/29 | 124 | 124 | 124 | 124 | 2,000 |
2009/10/28 | 127 | 127 | 126 | 126 | 24,000 |
2009/10/27 | 129 | 129 | 127 | 128 | 7,000 |
2009/10/26 | 132 | 132 | 127 | 127 | 9,000 |
2009/10/23 | 135 | 135 | 127 | 127 | 19,000 |
2009/10/22 | 128 | 129 | 123 | 129 | 13,000 |
2009/10/21 | 128 | 129 | 124 | 124 | 10,000 |
2009/10/20 | 127 | 127 | 122 | 123 | 13,000 |
2009/10/19 | 118 | 122 | 117 | 122 | 5,000 |
2009/10/15 | 122 | 122 | 115 | 120 | 9,000 |
2009/10/14 | 120 | 121 | 117 | 117 | 26,000 |
2009/10/13 | 117 | 117 | 117 | 117 | 5,000 |
2009/10/09 | 114 | 116 | 113 | 115 | 9,000 |
2009/10/07 | 113 | 113 | 113 | 113 | 1,000 |
2009/10/06 | 110 | 110 | 110 | 110 | 77,000 |
2009/10/05 | 106 | 112 | 106 | 112 | 6,000 |
2009/10/02 | 122 | 122 | 111 | 113 | 18,000 |
2009/10/01 | 126 | 126 | 125 | 125 | 2,000 |
2009/09/29 | 136 | 136 | 127 | 128 | 7,000 |
2009/09/28 | 137 | 137 | 126 | 131 | 7,000 |
2009/09/25 | 143 | 143 | 133 | 133 | 22,000 |
2009/09/24 | 131 | 131 | 129 | 131 | 14,000 |
2009/09/18 | 124 | 128 | 124 | 128 | 5,000 |
2009/09/17 | 125 | 127 | 125 | 127 | 5,000 |
2009/09/16 | 125 | 129 | 124 | 124 | 9,000 |
2009/09/15 | 130 | 130 | 125 | 125 | 18,000 |
2009/09/14 | 130 | 130 | 126 | 126 | 28,000 |
2009/09/11 | 136 | 136 | 133 | 133 | 8,000 |
2009/09/10 | 135 | 135 | 135 | 135 | 5,000 |
2009/09/09 | 134 | 134 | 130 | 130 | 6,000 |
2009/09/08 | 132 | 133 | 132 | 132 | 6,000 |
2009/09/07 | 128 | 128 | 127 | 128 | 3,000 |
2009/09/04 | 129 | 130 | 127 | 130 | 15,000 |
2009/09/03 | 132 | 133 | 130 | 130 | 20,000 |
2009/09/02 | 134 | 135 | 131 | 131 | 8,000 |
2009/09/01 | 138 | 138 | 135 | 136 | 20,000 |
2009/08/28 | 142 | 142 | 140 | 140 | 6,000 |
2009/08/27 | 141 | 142 | 141 | 142 | 3,000 |
2009/08/26 | 142 | 142 | 140 | 141 | 8,000 |
2009/08/25 | 141 | 141 | 140 | 140 | 14,000 |
2009/08/24 | 139 | 140 | 137 | 139 | 24,000 |
2009/08/21 | 137 | 138 | 135 | 138 | 24,000 |
2009/08/20 | 136 | 136 | 134 | 134 | 25,000 |
2009/08/19 | 135 | 136 | 134 | 136 | 5,000 |
2009/08/18 | 131 | 135 | 131 | 132 | 10,000 |
2009/08/17 | 137 | 137 | 131 | 131 | 8,000 |
2009/08/14 | 137 | 137 | 131 | 133 | 13,000 |
2009/08/13 | 135 | 136 | 135 | 136 | 10,000 |
2009/08/12 | 136 | 136 | 131 | 136 | 9,000 |
2009/08/11 | 135 | 137 | 135 | 136 | 11,000 |
2009/08/10 | 138 | 138 | 133 | 135 | 12,000 |
2009/08/07 | 130 | 133 | 130 | 133 | 2,000 |
2009/08/06 | 129 | 137 | 129 | 137 | 17,000 |
2009/08/05 | 129 | 132 | 129 | 132 | 4,000 |
2009/08/04 | 133 | 133 | 133 | 133 | 5,000 |
2009/08/03 | 128 | 128 | 128 | 128 | 2,000 |
2009/07/31 | 130 | 130 | 128 | 128 | 5,000 |
2009/07/30 | 129 | 129 | 129 | 129 | 1,000 |
2009/07/29 | 130 | 130 | 128 | 128 | 2,000 |
2009/07/28 | 134 | 134 | 130 | 130 | 11,000 |
2009/07/27 | 134 | 134 | 134 | 134 | 9,000 |
2009/07/24 | 133 | 133 | 133 | 133 | 17,000 |
2009/07/23 | 132 | 132 | 130 | 132 | 9,000 |
2009/07/22 | 134 | 137 | 130 | 132 | 18,000 |
2009/07/21 | 129 | 129 | 129 | 129 | 13,000 |
2009/07/17 | 129 | 129 | 125 | 126 | 12,000 |
2009/07/16 | 125 | 126 | 125 | 125 | 6,000 |
2009/07/15 | 127 | 127 | 120 | 120 | 10,000 |
2009/07/14 | 126 | 126 | 119 | 119 | 16,000 |
2009/07/13 | 129 | 129 | 116 | 116 | 29,000 |
2009/07/10 | 128 | 128 | 123 | 124 | 7,000 |
2009/07/09 | 123 | 128 | 122 | 125 | 16,000 |
2009/07/08 | 122 | 126 | 122 | 123 | 12,000 |
2009/07/07 | 127 | 127 | 121 | 126 | 44,000 |
2009/07/06 | 127 | 128 | 125 | 128 | 15,000 |
2009/07/03 | 128 | 128 | 127 | 128 | 9,000 |
2009/07/02 | 130 | 131 | 128 | 128 | 9,000 |
2009/07/01 | 127 | 130 | 127 | 130 | 11,000 |
2009/06/30 | 129 | 130 | 128 | 128 | 16,000 |
2009/06/29 | 136 | 136 | 130 | 130 | 19,000 |
2009/06/26 | 130 | 131 | 130 | 131 | 25,000 |
2009/06/25 | 130 | 133 | 130 | 133 | 19,000 |
2009/06/24 | 128 | 129 | 126 | 126 | 24,000 |
2009/06/23 | 135 | 135 | 122 | 127 | 30,000 |
2009/06/22 | 131 | 132 | 128 | 130 | 36,000 |
2009/06/19 | 133 | 136 | 133 | 136 | 17,000 |
2009/06/18 | 134 | 134 | 131 | 131 | 12,000 |
2009/06/17 | 136 | 137 | 130 | 135 | 11,000 |
2009/06/16 | 147 | 147 | 137 | 139 | 15,000 |
2009/06/15 | 144 | 144 | 139 | 144 | 22,000 |
2009/06/12 | 140 | 140 | 135 | 140 | 39,000 |
2009/06/11 | 140 | 142 | 138 | 141 | 25,000 |
2009/06/10 | 137 | 140 | 137 | 140 | 30,000 |
2009/06/09 | 137 | 137 | 136 | 137 | 43,000 |
2009/06/08 | 133 | 135 | 130 | 133 | 35,000 |
2009/06/05 | 129 | 129 | 128 | 129 | 23,000 |
2009/06/04 | 127 | 127 | 124 | 124 | 15,000 |
2009/06/03 | 127 | 127 | 126 | 127 | 12,000 |
2009/06/02 | 122 | 126 | 122 | 126 | 32,000 |
2009/06/01 | 123 | 123 | 120 | 120 | 9,000 |
2009/05/29 | 120 | 123 | 120 | 123 | 17,000 |
2009/05/28 | 119 | 119 | 119 | 119 | 7,000 |
2009/05/27 | 119 | 119 | 119 | 119 | 21,000 |
2009/05/26 | 117 | 118 | 116 | 116 | 15,000 |
2009/05/25 | 118 | 118 | 115 | 116 | 33,000 |
2009/05/22 | 115 | 116 | 111 | 116 | 12,000 |
2009/05/21 | 117 | 118 | 115 | 116 | 18,000 |
2009/05/20 | 111 | 113 | 111 | 113 | 14,000 |
2009/05/19 | 110 | 111 | 108 | 111 | 17,000 |
2009/05/18 | 108 | 110 | 108 | 108 | 7,000 |
2009/05/15 | 110 | 113 | 110 | 110 | 18,000 |
2009/05/14 | 113 | 113 | 110 | 110 | 17,000 |
2009/05/13 | 119 | 119 | 116 | 119 | 10,000 |
2009/05/12 | 117 | 118 | 117 | 117 | 10,000 |
2009/05/11 | 120 | 120 | 113 | 114 | 35,000 |
2009/05/08 | 116 | 117 | 116 | 116 | 5,000 |
2009/05/07 | 113 | 118 | 113 | 117 | 9,000 |
2009/05/01 | 115 | 115 | 112 | 112 | 4,000 |
2009/04/30 | 110 | 113 | 110 | 113 | 8,000 |
2009/04/28 | 117 | 117 | 115 | 115 | 10,000 |
2009/04/27 | 118 | 119 | 115 | 116 | 21,000 |
2009/04/24 | 120 | 121 | 120 | 121 | 24,000 |
2009/04/23 | 117 | 120 | 117 | 120 | 14,000 |
2009/04/22 | 118 | 120 | 118 | 118 | 11,000 |
2009/04/21 | 120 | 122 | 118 | 118 | 18,000 |
2009/04/20 | 119 | 120 | 119 | 119 | 29,000 |
2009/04/17 | 120 | 120 | 119 | 120 | 14,000 |
2009/04/16 | 116 | 120 | 115 | 117 | 31,000 |
2009/04/15 | 120 | 120 | 119 | 119 | 14,000 |
2009/04/14 | 119 | 121 | 119 | 121 | 22,000 |
2009/04/13 | 118 | 123 | 118 | 120 | 45,000 |
2009/04/10 | 120 | 120 | 118 | 118 | 22,000 |
2009/04/09 | 120 | 120 | 118 | 118 | 6,000 |
2009/04/08 | 116 | 116 | 116 | 116 | 5,000 |
2009/04/07 | 120 | 120 | 118 | 118 | 2,000 |
2009/04/06 | 122 | 122 | 122 | 122 | 14,000 |
2009/04/03 | 113 | 119 | 113 | 119 | 24,000 |
2009/04/02 | 112 | 112 | 112 | 112 | 8,000 |
2009/04/01 | 108 | 108 | 108 | 108 | 3,000 |
2009/03/31 | 108 | 108 | 108 | 108 | 2,000 |
2009/03/30 | 118 | 118 | 115 | 115 | 4,000 |
2009/03/27 | 122 | 124 | 111 | 115 | 24,000 |
2009/03/26 | 124 | 124 | 122 | 124 | 7,000 |
2009/03/25 | 115 | 116 | 110 | 115 | 79,000 |
2009/03/24 | 110 | 110 | 100 | 108 | 43,000 |
2009/03/23 | 98 | 99 | 95 | 99 | 24,000 |
2009/03/19 | 89 | 90 | 87 | 88 | 23,000 |
2009/03/18 | 85 | 87 | 85 | 87 | 7,000 |
2009/03/17 | 84 | 84 | 83 | 83 | 3,000 |
2009/03/16 | 84 | 84 | 83 | 83 | 13,000 |
2009/03/13 | 82 | 82 | 81 | 81 | 10,000 |
2009/03/12 | 83 | 83 | 81 | 82 | 10,000 |
2009/03/11 | 84 | 86 | 81 | 81 | 13,000 |
2009/03/10 | 83 | 83 | 80 | 82 | 70,000 |
2009/03/09 | 83 | 84 | 83 | 83 | 20,000 |
2009/03/06 | 85 | 85 | 84 | 84 | 9,000 |
2009/03/05 | 81 | 86 | 81 | 86 | 16,000 |
2009/03/04 | 83 | 83 | 81 | 83 | 30,000 |
2009/03/03 | 82 | 82 | 81 | 82 | 6,000 |
2009/03/02 | 85 | 85 | 81 | 81 | 17,000 |
2009/02/27 | 83 | 85 | 80 | 81 | 66,000 |
2009/02/26 | 87 | 87 | 80 | 81 | 83,000 |
2009/02/25 | 86 | 86 | 80 | 83 | 58,000 |
2009/02/24 | 81 | 84 | 80 | 81 | 45,000 |
2009/02/23 | 88 | 95 | 83 | 85 | 48,000 |
2009/02/20 | 86 | 86 | 83 | 83 | 26,000 |
2009/02/19 | 78 | 82 | 78 | 81 | 36,000 |
2009/02/18 | 83 | 83 | 79 | 79 | 22,000 |
2009/02/17 | 91 | 91 | 83 | 83 | 26,000 |
2009/02/16 | 98 | 98 | 92 | 92 | 6,000 |
2009/02/13 | 94 | 99 | 94 | 95 | 26,000 |
2009/02/12 | 99 | 99 | 92 | 95 | 47,000 |
2009/02/10 | 105 | 105 | 100 | 102 | 34,000 |
2009/02/09 | 104 | 104 | 103 | 104 | 10,000 |
2009/02/06 | 103 | 104 | 103 | 104 | 10,000 |
2009/02/05 | 103 | 104 | 103 | 104 | 8,000 |
2009/02/04 | 104 | 105 | 104 | 105 | 15,000 |
2009/02/03 | 105 | 106 | 103 | 103 | 25,000 |
2009/02/02 | 114 | 114 | 113 | 113 | 5,000 |
2009/01/30 | 115 | 119 | 115 | 119 | 9,000 |
2009/01/29 | 120 | 120 | 119 | 120 | 5,000 |
2009/01/28 | 124 | 125 | 114 | 120 | 37,000 |
2009/01/27 | 123 | 127 | 120 | 127 | 27,000 |
2009/01/26 | 123 | 123 | 123 | 123 | 6,000 |
2009/01/23 | 125 | 125 | 119 | 123 | 30,000 |
2009/01/22 | 123 | 123 | 117 | 117 | 7,000 |
2009/01/21 | 121 | 123 | 121 | 121 | 21,000 |
2009/01/20 | 124 | 124 | 116 | 116 | 19,000 |
2009/01/19 | 122 | 124 | 121 | 121 | 8,000 |
2009/01/16 | 123 | 123 | 121 | 121 | 5,000 |
2009/01/15 | 119 | 125 | 117 | 125 | 14,000 |
2009/01/14 | 122 | 123 | 119 | 119 | 14,000 |
2009/01/13 | 126 | 126 | 126 | 126 | 5,000 |
2009/01/09 | 121 | 121 | 119 | 121 | 9,000 |
2009/01/08 | 120 | 120 | 120 | 120 | 6,000 |
2009/01/07 | 120 | 125 | 120 | 125 | 10,000 |
2009/01/06 | 116 | 118 | 116 | 118 | 13,000 |
2009/01/05 | 119 | 120 | 115 | 116 | 16,000 |