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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

4436 (株)ミンカブ・ジ・インフォノイド の時系列データ [2019年度]

4436 (株)ミンカブ・ジ・インフォノイドの時系列データ [2019年度]