4436 (株)ミンカブ・ジ・インフォノイド の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 1,201 | 1,234 | 1,199 | 1,225 | 102,500 | 1,225 |
| 2019-12-27 | 1,187 | 1,213 | 1,186 | 1,202 | 117,000 | 1,202 |
| 2019-12-26 | 1,154 | 1,187 | 1,143 | 1,187 | 161,700 | 1,187 |
| 2019-12-25 | 1,162 | 1,183 | 1,135 | 1,143 | 120,600 | 1,143 |
| 2019-12-24 | 1,123 | 1,158 | 1,116 | 1,155 | 209,500 | 1,155 |
| 2019-12-23 | 1,102 | 1,126 | 1,102 | 1,118 | 145,900 | 1,118 |
| 2019-12-20 | 1,102 | 1,111 | 1,091 | 1,101 | 324,700 | 1,101 |
| 2019-12-19 | 1,125 | 1,149 | 1,124 | 1,135 | 91,400 | 1,135 |
| 2019-12-18 | 1,145 | 1,159 | 1,118 | 1,125 | 90,600 | 1,125 |
| 2019-12-17 | 1,161 | 1,181 | 1,133 | 1,164 | 36,300 | 1,164 |
| 2019-12-16 | 1,205 | 1,205 | 1,150 | 1,157 | 59,100 | 1,157 |
| 2019-12-13 | 1,220 | 1,247 | 1,182 | 1,202 | 140,100 | 1,202 |
| 2019-12-12 | 1,161 | 1,214 | 1,156 | 1,190 | 129,100 | 1,190 |
| 2019-12-11 | 1,147 | 1,185 | 1,134 | 1,169 | 91,600 | 1,169 |
| 2019-12-10 | 1,132 | 1,160 | 1,132 | 1,135 | 69,000 | 1,135 |
| 2019-12-09 | 1,151 | 1,160 | 1,106 | 1,126 | 190,000 | 1,126 |
| 2019-12-06 | 1,232 | 1,232 | 1,125 | 1,137 | 237,500 | 1,137 |
| 2019-12-05 | 1,210 | 1,240 | 1,181 | 1,202 | 289,500 | 1,202 |
| 2019-12-04 | 1,150 | 1,310 | 1,150 | 1,191 | 1,080,300 | 1,191 |
| 2019-12-03 | 1,081 | 1,098 | 1,068 | 1,085 | 65,000 | 1,085 |
| 2019-12-02 | 1,063 | 1,094 | 1,060 | 1,081 | 59,700 | 1,081 |
| 2019-11-29 | 1,081 | 1,087 | 1,042 | 1,051 | 146,500 | 1,051 |
| 2019-11-28 | 1,086 | 1,097 | 1,069 | 1,089 | 55,500 | 1,089 |
| 2019-11-27 | 1,068 | 1,103 | 1,066 | 1,090 | 91,400 | 1,090 |
| 2019-11-26 | 1,077 | 1,088 | 1,058 | 1,079 | 55,300 | 1,079 |
| 2019-11-25 | 1,080 | 1,080 | 1,058 | 1,077 | 41,700 | 1,077 |
| 2019-11-22 | 1,077 | 1,093 | 1,072 | 1,086 | 43,600 | 1,086 |
| 2019-11-21 | 1,084 | 1,088 | 1,055 | 1,071 | 43,500 | 1,071 |
| 2019-11-20 | 1,080 | 1,093 | 1,075 | 1,082 | 52,000 | 1,082 |
| 2019-11-19 | 1,049 | 1,077 | 1,045 | 1,075 | 53,900 | 1,075 |
| 2019-11-18 | 1,053 | 1,053 | 1,035 | 1,042 | 42,100 | 1,042 |
| 2019-11-15 | 1,055 | 1,055 | 1,026 | 1,040 | 66,700 | 1,040 |
| 2019-11-14 | 1,059 | 1,064 | 1,040 | 1,046 | 36,700 | 1,046 |
| 2019-11-13 | 1,042 | 1,057 | 1,024 | 1,051 | 53,700 | 1,051 |
| 2019-11-12 | 1,070 | 1,076 | 1,038 | 1,040 | 85,600 | 1,040 |
| 2019-11-11 | 1,112 | 1,125 | 1,058 | 1,070 | 97,000 | 1,070 |
| 2019-11-08 | 1,127 | 1,151 | 1,117 | 1,118 | 54,400 | 1,118 |
| 2019-11-07 | 1,133 | 1,145 | 1,121 | 1,143 | 55,700 | 1,143 |
| 2019-11-06 | 1,130 | 1,153 | 1,121 | 1,134 | 70,300 | 1,134 |
| 2019-11-05 | 1,115 | 1,153 | 1,107 | 1,129 | 145,600 | 1,129 |
| 2019-11-01 | 1,056 | 1,099 | 1,041 | 1,095 | 120,500 | 1,095 |
| 2019-10-31 | 1,024 | 1,083 | 1,013 | 1,078 | 267,400 | 1,078 |
| 2019-10-30 | 1,040 | 1,043 | 1,003 | 1,010 | 197,000 | 1,010 |
| 2019-10-29 | 1,020 | 1,024 | 1,005 | 1,010 | 130,600 | 1,010 |
| 2019-10-28 | 1,030 | 1,033 | 1,014 | 1,016 | 72,800 | 1,016 |
| 2019-10-25 | 1,030 | 1,034 | 1,024 | 1,025 | 68,000 | 1,025 |
| 2019-10-24 | 1,025 | 1,034 | 1,024 | 1,030 | 33,500 | 1,030 |
| 2019-10-23 | 1,050 | 1,050 | 1,022 | 1,024 | 79,800 | 1,024 |
| 2019-10-21 | 1,040 | 1,050 | 1,038 | 1,048 | 24,300 | 1,048 |
| 2019-10-18 | 1,031 | 1,047 | 1,025 | 1,040 | 34,400 | 1,040 |
| 2019-10-17 | 1,030 | 1,041 | 1,023 | 1,035 | 38,100 | 1,035 |
| 2019-10-16 | 1,080 | 1,080 | 1,021 | 1,023 | 162,100 | 1,023 |
| 2019-10-15 | 1,058 | 1,079 | 1,054 | 1,079 | 121,800 | 1,079 |
| 2019-10-11 | 1,068 | 1,069 | 1,041 | 1,045 | 99,900 | 1,045 |
| 2019-10-10 | 1,053 | 1,069 | 1,048 | 1,061 | 130,600 | 1,061 |
| 2019-10-09 | 1,064 | 1,080 | 1,047 | 1,050 | 110,700 | 1,050 |
| 2019-10-08 | 1,070 | 1,070 | 1,051 | 1,055 | 74,200 | 1,055 |
| 2019-10-07 | 1,085 | 1,085 | 1,054 | 1,062 | 82,300 | 1,062 |
| 2019-10-04 | 1,095 | 1,099 | 1,069 | 1,073 | 74,200 | 1,073 |
| 2019-10-03 | 1,068 | 1,096 | 1,036 | 1,084 | 252,200 | 1,084 |
| 2019-10-02 | 1,099 | 1,112 | 1,068 | 1,080 | 235,900 | 1,080 |
| 2019-10-01 | 1,071 | 1,107 | 1,049 | 1,086 | 278,900 | 1,086 |
| 2019-09-30 | 1,091 | 1,121 | 1,070 | 1,093 | 71,300 | 1,093 |
| 2019-09-27 | 1,134 | 1,150 | 1,093 | 1,102 | 85,700 | 1,102 |
| 2019-09-26 | 1,113 | 1,138 | 1,113 | 1,134 | 113,200 | 1,134 |
| 2019-09-25 | 1,084 | 1,121 | 1,074 | 1,115 | 159,700 | 1,115 |
| 2019-09-24 | 1,060 | 1,096 | 1,058 | 1,091 | 103,100 | 1,091 |
| 2019-09-20 | 1,023 | 1,060 | 1,010 | 1,053 | 82,500 | 1,053 |
| 2019-09-19 | 989 | 1,041 | 989 | 1,030 | 92,500 | 1,030 |
| 2019-09-18 | 997 | 999 | 981 | 982 | 84,100 | 982 |
| 2019-09-17 | 1,010 | 1,010 | 992 | 994 | 114,700 | 994 |
| 2019-09-13 | 1,050 | 1,050 | 1,014 | 1,015 | 53,500 | 1,015 |
| 2019-09-12 | 1,036 | 1,065 | 1,028 | 1,041 | 61,600 | 1,041 |
| 2019-09-11 | 1,012 | 1,035 | 1,010 | 1,025 | 66,500 | 1,025 |
| 2019-09-10 | 1,026 | 1,050 | 1,005 | 1,006 | 70,600 | 1,006 |
| 2019-09-09 | 1,003 | 1,046 | 1,003 | 1,036 | 66,500 | 1,036 |
| 2019-09-06 | 999 | 1,015 | 996 | 1,003 | 53,500 | 1,003 |
| 2019-09-05 | 995 | 1,018 | 991 | 993 | 88,400 | 993 |
| 2019-09-04 | 989 | 991 | 983 | 987 | 60,200 | 987 |
| 2019-09-03 | 997 | 1,006 | 988 | 989 | 74,200 | 989 |
| 2019-09-02 | 1,014 | 1,015 | 996 | 1,000 | 79,400 | 1,000 |
| 2019-08-30 | 1,014 | 1,021 | 1,004 | 1,010 | 68,600 | 1,010 |
| 2019-08-29 | 1,044 | 1,044 | 1,004 | 1,004 | 131,300 | 1,004 |
| 2019-08-28 | 1,056 | 1,064 | 1,018 | 1,031 | 56,200 | 1,031 |
| 2019-08-27 | 1,036 | 1,097 | 1,036 | 1,050 | 63,700 | 1,050 |
| 2019-08-26 | 1,031 | 1,046 | 1,018 | 1,034 | 78,500 | 1,034 |
| 2019-08-23 | 1,055 | 1,075 | 1,030 | 1,039 | 87,300 | 1,039 |
| 2019-08-22 | 1,110 | 1,110 | 1,055 | 1,056 | 133,700 | 1,056 |
| 2019-08-21 | 1,150 | 1,151 | 1,106 | 1,114 | 70,000 | 1,114 |
| 2019-08-20 | 1,159 | 1,183 | 1,145 | 1,159 | 112,800 | 1,159 |
| 2019-08-19 | 1,149 | 1,175 | 1,132 | 1,155 | 166,600 | 1,155 |
| 2019-08-16 | 1,052 | 1,150 | 1,050 | 1,146 | 318,100 | 1,146 |
| 2019-08-15 | 1,014 | 1,060 | 1,002 | 1,048 | 88,300 | 1,048 |
| 2019-08-14 | 1,015 | 1,036 | 1,008 | 1,035 | 54,700 | 1,035 |
| 2019-08-13 | 1,013 | 1,018 | 1,005 | 1,005 | 47,000 | 1,005 |
| 2019-08-09 | 1,021 | 1,026 | 1,005 | 1,015 | 52,600 | 1,015 |
| 2019-08-08 | 1,003 | 1,015 | 998 | 1,011 | 46,700 | 1,011 |
| 2019-08-07 | 1,030 | 1,031 | 998 | 999 | 43,600 | 999 |
| 2019-08-06 | 1,018 | 1,034 | 997 | 1,015 | 74,300 | 1,015 |
| 2019-08-05 | 1,007 | 1,040 | 999 | 1,038 | 71,700 | 1,038 |
| 2019-08-02 | 984 | 1,020 | 983 | 1,017 | 72,500 | 1,017 |
| 2019-08-01 | 1,013 | 1,022 | 998 | 998 | 101,800 | 998 |
| 2019-07-31 | 1,034 | 1,050 | 1,010 | 1,024 | 139,800 | 1,024 |
| 2019-07-30 | 1,017 | 1,045 | 1,010 | 1,022 | 97,200 | 1,022 |
| 2019-07-29 | 1,034 | 1,040 | 1,010 | 1,013 | 87,600 | 1,013 |
| 2019-07-26 | 1,044 | 1,067 | 1,036 | 1,036 | 104,700 | 1,036 |
| 2019-07-25 | 1,025 | 1,058 | 1,005 | 1,044 | 147,400 | 1,044 |
| 2019-07-24 | 1,027 | 1,040 | 1,025 | 1,026 | 89,000 | 1,026 |
| 2019-07-23 | 1,035 | 1,058 | 1,025 | 1,027 | 108,400 | 1,027 |
| 2019-07-22 | 1,042 | 1,045 | 1,014 | 1,024 | 30,800 | 1,024 |
| 2019-07-19 | 1,027 | 1,046 | 1,022 | 1,041 | 92,700 | 1,041 |
| 2019-07-18 | 1,010 | 1,041 | 1,007 | 1,010 | 103,000 | 1,010 |
| 2019-07-17 | 1,014 | 1,022 | 1,001 | 1,007 | 58,400 | 1,007 |
| 2019-07-16 | 980 | 1,018 | 980 | 1,005 | 112,500 | 1,005 |
| 2019-07-12 | 982 | 1,005 | 978 | 980 | 82,600 | 980 |
| 2019-07-11 | 981 | 986 | 976 | 981 | 43,400 | 981 |
| 2019-07-10 | 998 | 1,000 | 973 | 981 | 145,800 | 981 |
| 2019-07-09 | 1,020 | 1,023 | 994 | 997 | 48,900 | 997 |
| 2019-07-08 | 1,025 | 1,035 | 1,004 | 1,020 | 103,100 | 1,020 |
| 2019-07-05 | 1,028 | 1,029 | 1,002 | 1,017 | 88,700 | 1,017 |
| 2019-07-04 | 996 | 1,034 | 980 | 1,027 | 139,200 | 1,027 |
| 2019-07-03 | 985 | 1,007 | 977 | 986 | 89,900 | 986 |
| 2019-07-02 | 970 | 982 | 967 | 979 | 40,800 | 979 |
| 2019-07-01 | 986 | 987 | 972 | 976 | 40,300 | 976 |
| 2019-06-28 | 976 | 979 | 968 | 971 | 46,100 | 971 |
| 2019-06-27 | 980 | 980 | 967 | 976 | 50,400 | 976 |
| 2019-06-26 | 982 | 998 | 971 | 981 | 73,100 | 981 |
| 2019-06-25 | 1,010 | 1,029 | 995 | 995 | 75,800 | 995 |
| 2019-06-24 | 1,016 | 1,029 | 1,012 | 1,013 | 66,800 | 1,013 |
| 2019-06-21 | 1,049 | 1,049 | 1,023 | 1,023 | 49,700 | 1,023 |
| 2019-06-20 | 1,052 | 1,054 | 1,038 | 1,040 | 74,000 | 1,040 |
| 2019-06-19 | 1,050 | 1,056 | 1,045 | 1,050 | 90,400 | 1,050 |
| 2019-06-18 | 1,059 | 1,060 | 1,045 | 1,049 | 124,000 | 1,049 |
| 2019-06-17 | 1,076 | 1,099 | 1,050 | 1,069 | 183,900 | 1,069 |
| 2019-06-14 | 1,089 | 1,109 | 1,082 | 1,106 | 30,900 | 1,106 |
| 2019-06-13 | 1,091 | 1,116 | 1,078 | 1,078 | 44,900 | 1,078 |
| 2019-06-12 | 1,082 | 1,100 | 1,065 | 1,085 | 57,900 | 1,085 |
| 2019-06-11 | 1,098 | 1,100 | 1,081 | 1,082 | 41,800 | 1,082 |
| 2019-06-10 | 1,086 | 1,112 | 1,086 | 1,097 | 30,900 | 1,097 |
| 2019-06-07 | 1,100 | 1,100 | 1,070 | 1,085 | 44,300 | 1,085 |
| 2019-06-06 | 1,108 | 1,109 | 1,082 | 1,086 | 25,800 | 1,086 |
| 2019-06-05 | 1,113 | 1,130 | 1,067 | 1,095 | 66,900 | 1,095 |
| 2019-06-04 | 1,102 | 1,102 | 1,071 | 1,083 | 53,700 | 1,083 |
| 2019-06-03 | 1,150 | 1,150 | 1,088 | 1,099 | 56,000 | 1,099 |
| 2019-05-31 | 1,177 | 1,199 | 1,134 | 1,151 | 143,300 | 1,151 |
| 2019-05-30 | 1,272 | 1,289 | 1,196 | 1,201 | 194,700 | 1,201 |
| 2019-05-29 | 1,203 | 1,316 | 1,161 | 1,293 | 412,900 | 1,293 |
| 2019-05-28 | 1,130 | 1,210 | 1,130 | 1,206 | 277,100 | 1,206 |
| 2019-05-27 | 1,122 | 1,137 | 1,098 | 1,118 | 84,300 | 1,118 |
| 2019-05-24 | 1,092 | 1,140 | 1,072 | 1,122 | 109,400 | 1,122 |
| 2019-05-23 | 1,039 | 1,142 | 1,032 | 1,114 | 196,300 | 1,114 |
| 2019-05-22 | 1,040 | 1,040 | 1,005 | 1,038 | 116,300 | 1,038 |
| 2019-05-21 | 1,086 | 1,089 | 1,033 | 1,041 | 116,000 | 1,041 |
| 2019-05-20 | 1,108 | 1,127 | 1,094 | 1,098 | 67,800 | 1,098 |
| 2019-05-17 | 1,145 | 1,163 | 1,101 | 1,110 | 55,900 | 1,110 |
| 2019-05-16 | 1,160 | 1,170 | 1,085 | 1,153 | 100,300 | 1,153 |
| 2019-05-15 | 1,250 | 1,250 | 1,103 | 1,164 | 314,500 | 1,164 |
| 2019-05-14 | 1,075 | 1,157 | 1,071 | 1,140 | 85,800 | 1,140 |
| 2019-05-13 | 1,127 | 1,170 | 1,105 | 1,138 | 158,000 | 1,138 |
| 2019-05-10 | 1,100 | 1,122 | 1,095 | 1,106 | 64,400 | 1,106 |
| 2019-05-09 | 1,102 | 1,124 | 1,096 | 1,112 | 55,700 | 1,112 |
| 2019-05-08 | 1,129 | 1,129 | 1,095 | 1,110 | 28,200 | 1,110 |
| 2019-05-07 | 1,105 | 1,139 | 1,080 | 1,133 | 50,300 | 1,133 |
| 2019-04-26 | 1,080 | 1,125 | 1,070 | 1,105 | 75,500 | 1,105 |
| 2019-04-25 | 1,089 | 1,100 | 1,080 | 1,083 | 49,400 | 1,083 |
| 2019-04-24 | 1,104 | 1,105 | 1,082 | 1,100 | 55,900 | 1,100 |
| 2019-04-23 | 1,097 | 1,103 | 1,087 | 1,094 | 49,100 | 1,094 |
| 2019-04-22 | 1,123 | 1,125 | 1,090 | 1,100 | 108,100 | 1,100 |
| 2019-04-19 | 1,130 | 1,179 | 1,130 | 1,137 | 100,300 | 1,137 |
| 2019-04-18 | 1,150 | 1,162 | 1,111 | 1,127 | 221,100 | 1,127 |
| 2019-04-17 | 1,292 | 1,309 | 1,167 | 1,170 | 1,778,400 | 1,170 |
| 2019-04-16 | 1,092 | 1,145 | 1,087 | 1,112 | 87,000 | 1,112 |
| 2019-04-15 | 1,090 | 1,095 | 1,063 | 1,090 | 60,700 | 1,090 |
| 2019-04-12 | 1,091 | 1,107 | 1,080 | 1,082 | 84,200 | 1,082 |
| 2019-04-11 | 1,142 | 1,142 | 1,106 | 1,112 | 60,000 | 1,112 |
| 2019-04-10 | 1,084 | 1,147 | 1,055 | 1,142 | 94,500 | 1,142 |
| 2019-04-09 | 1,131 | 1,133 | 1,085 | 1,099 | 158,700 | 1,099 |
| 2019-04-08 | 1,154 | 1,178 | 1,125 | 1,148 | 126,000 | 1,148 |
| 2019-04-05 | 1,189 | 1,197 | 1,131 | 1,171 | 153,700 | 1,171 |
| 2019-04-04 | 1,214 | 1,233 | 1,190 | 1,190 | 256,300 | 1,190 |
| 2019-04-03 | 1,185 | 1,213 | 1,162 | 1,191 | 267,200 | 1,191 |
| 2019-04-02 | 1,158 | 1,178 | 1,119 | 1,178 | 233,300 | 1,178 |
| 2019-04-01 | 1,175 | 1,230 | 1,111 | 1,140 | 436,800 | 1,140 |
| 2019-03-29 | 1,125 | 1,149 | 1,105 | 1,138 | 311,300 | 1,138 |
| 2019-03-28 | 1,091 | 1,097 | 1,031 | 1,097 | 394,100 | 1,097 |
| 2019-03-27 | 1,110 | 1,147 | 1,086 | 1,094 | 407,900 | 1,094 |
| 2019-03-26 | 1,173 | 1,173 | 1,067 | 1,080 | 519,700 | 1,080 |
| 2019-03-25 | 1,120 | 1,197 | 1,120 | 1,151 | 458,800 | 1,151 |
| 2019-03-22 | 1,280 | 1,290 | 1,204 | 1,210 | 660,900 | 1,210 |
| 2019-03-20 | 1,299 | 1,334 | 1,220 | 1,307 | 1,717,600 | 1,307 |
| 2019-03-19 | 1,400 | 1,442 | 1,307 | 1,327 | 7,392,700 | 1,327 |
分割・併合履歴 ： なし
