7247 (株)ミクニ の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-26 | 715 | 715 | 710 | 710 | 8,000 | 710 |
| 1987-12-25 | 730 | 730 | 715 | 715 | 21,000 | 715 |
| 1987-12-24 | 711 | 720 | 710 | 710 | 28,000 | 710 |
| 1987-12-23 | 720 | 720 | 700 | 705 | 287,000 | 705 |
| 1987-12-22 | 729 | 729 | 729 | 729 | 3,000 | 729 |
| 1987-12-21 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 1987-12-17 | 730 | 740 | 710 | 730 | 8,000 | 730 |
| 1987-12-16 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1987-12-15 | 730 | 750 | 730 | 750 | 26,000 | 750 |
| 1987-12-14 | 720 | 730 | 715 | 730 | 49,000 | 730 |
| 1987-12-11 | 700 | 715 | 700 | 715 | 32,000 | 715 |
| 1987-12-10 | 720 | 720 | 710 | 715 | 32,000 | 715 |
| 1987-12-09 | 708 | 720 | 700 | 720 | 13,000 | 720 |
| 1987-12-08 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1987-12-07 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 1987-12-05 | 710 | 717 | 710 | 717 | 2,000 | 717 |
| 1987-12-04 | 700 | 700 | 693 | 700 | 24,000 | 700 |
| 1987-12-03 | 695 | 700 | 695 | 700 | 192,000 | 700 |
| 1987-12-02 | 702 | 702 | 702 | 702 | 6,000 | 702 |
| 1987-12-01 | 680 | 700 | 680 | 700 | 25,000 | 700 |
| 1987-11-30 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1987-11-28 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1987-11-27 | 700 | 704 | 700 | 704 | 9,000 | 704 |
| 1987-11-26 | 710 | 710 | 700 | 700 | 13,000 | 700 |
| 1987-11-25 | 701 | 720 | 700 | 720 | 9,000 | 720 |
| 1987-11-24 | 700 | 701 | 700 | 700 | 8,000 | 700 |
| 1987-11-20 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1987-11-19 | 703 | 715 | 695 | 714 | 18,000 | 714 |
| 1987-11-18 | 704 | 711 | 704 | 711 | 5,000 | 711 |
| 1987-11-17 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1987-11-16 | 701 | 703 | 701 | 703 | 3,000 | 703 |
| 1987-11-13 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1987-11-12 | 676 | 680 | 676 | 680 | 10,000 | 680 |
| 1987-11-11 | 680 | 680 | 676 | 676 | 26,000 | 676 |
| 1987-11-10 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1987-11-09 | 676 | 700 | 676 | 700 | 18,000 | 700 |
| 1987-11-07 | 691 | 700 | 685 | 686 | 20,000 | 686 |
| 1987-11-06 | 690 | 700 | 690 | 696 | 11,000 | 696 |
| 1987-11-05 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1987-11-04 | 718 | 718 | 700 | 700 | 5,000 | 700 |
| 1987-11-02 | 730 | 730 | 717 | 717 | 11,000 | 717 |
| 1987-10-31 | 730 | 730 | 722 | 722 | 6,000 | 722 |
| 1987-10-30 | 735 | 735 | 722 | 730 | 10,000 | 730 |
| 1987-10-29 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1987-10-28 | 731 | 750 | 731 | 750 | 4,000 | 750 |
| 1987-10-27 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1987-10-24 | 770 | 780 | 770 | 780 | 2,000 | 780 |
| 1987-10-23 | 780 | 780 | 780 | 780 | 12,000 | 780 |
| 1987-10-22 | 760 | 760 | 750 | 760 | 17,000 | 760 |
| 1987-10-21 | 730 | 760 | 730 | 760 | 14,000 | 760 |
| 1987-10-19 | 798 | 798 | 790 | 790 | 7,000 | 790 |
| 1987-10-16 | 810 | 820 | 799 | 800 | 19,000 | 800 |
| 1987-10-15 | 820 | 820 | 785 | 810 | 14,000 | 810 |
| 1987-10-14 | 839 | 839 | 839 | 839 | 16,000 | 839 |
| 1987-10-13 | 789 | 820 | 789 | 820 | 22,000 | 820 |
| 1987-10-12 | 800 | 800 | 790 | 790 | 15,000 | 790 |
| 1987-10-09 | 798 | 798 | 790 | 790 | 20,000 | 790 |
| 1987-10-08 | 799 | 800 | 790 | 791 | 24,000 | 791 |
| 1987-10-07 | 799 | 800 | 799 | 799 | 15,000 | 799 |
| 1987-10-06 | 798 | 800 | 790 | 799 | 17,000 | 799 |
| 1987-10-05 | 800 | 800 | 780 | 780 | 12,000 | 780 |
| 1987-10-03 | 799 | 799 | 771 | 790 | 5,000 | 790 |
| 1987-10-02 | 795 | 800 | 795 | 799 | 7,000 | 799 |
| 1987-10-01 | 800 | 800 | 790 | 799 | 9,000 | 799 |
| 1987-09-30 | 789 | 803 | 789 | 800 | 21,000 | 800 |
| 1987-09-29 | 760 | 790 | 760 | 790 | 22,000 | 790 |
| 1987-09-28 | 725 | 740 | 725 | 740 | 35,000 | 740 |
| 1987-09-26 | 735 | 735 | 725 | 725 | 9,000 | 725 |
| 1987-09-25 | 785 | 790 | 770 | 790 | 57,000 | 745.28 |
| 1987-09-24 | 795 | 795 | 785 | 785 | 18,000 | 740.57 |
| 1987-09-22 | 790 | 795 | 780 | 795 | 35,000 | 750 |
| 1987-09-21 | 791 | 791 | 789 | 790 | 7,000 | 745.28 |
| 1987-09-18 | 798 | 800 | 790 | 793 | 25,000 | 748.11 |
| 1987-09-17 | 798 | 800 | 792 | 792 | 7,000 | 747.17 |
| 1987-09-16 | 800 | 800 | 790 | 798 | 28,000 | 752.83 |
| 1987-09-14 | 800 | 800 | 790 | 796 | 11,000 | 750.94 |
| 1987-09-11 | 800 | 800 | 795 | 795 | 7,000 | 750 |
| 1987-09-10 | 798 | 810 | 798 | 800 | 27,000 | 754.72 |
| 1987-09-09 | 805 | 805 | 800 | 805 | 30,000 | 759.43 |
| 1987-09-08 | 797 | 800 | 795 | 800 | 45,000 | 754.72 |
| 1987-09-07 | 800 | 800 | 795 | 795 | 26,000 | 750 |
| 1987-09-05 | 820 | 820 | 800 | 805 | 52,000 | 759.43 |
| 1987-09-04 | 839 | 839 | 830 | 830 | 11,000 | 783.02 |
| 1987-09-03 | 839 | 839 | 839 | 839 | 5,000 | 791.51 |
| 1987-09-02 | 830 | 850 | 830 | 839 | 22,000 | 791.51 |
| 1987-09-01 | 820 | 820 | 820 | 820 | 16,000 | 773.59 |
| 1987-08-31 | 819 | 820 | 815 | 815 | 20,000 | 768.87 |
| 1987-08-29 | 818 | 819 | 815 | 815 | 14,000 | 768.87 |
| 1987-08-28 | 801 | 819 | 801 | 819 | 31,000 | 772.64 |
| 1987-08-27 | 802 | 815 | 800 | 801 | 70,000 | 755.66 |
| 1987-08-26 | 850 | 850 | 805 | 805 | 280,000 | 759.43 |
| 1987-08-25 | 849 | 849 | 840 | 849 | 36,000 | 800.94 |
| 1987-08-24 | 835 | 839 | 822 | 839 | 14,000 | 791.51 |
| 1987-08-22 | 821 | 830 | 821 | 830 | 10,000 | 783.02 |
| 1987-08-21 | 826 | 830 | 826 | 830 | 6,000 | 783.02 |
| 1987-08-20 | 820 | 820 | 820 | 820 | 8,000 | 773.59 |
| 1987-08-19 | 820 | 820 | 820 | 820 | 5,000 | 773.59 |
| 1987-08-18 | 839 | 839 | 811 | 811 | 13,000 | 765.09 |
| 1987-08-17 | 830 | 840 | 820 | 840 | 15,000 | 792.45 |
| 1987-08-14 | 820 | 825 | 810 | 820 | 45,000 | 773.59 |
| 1987-08-13 | 825 | 825 | 820 | 820 | 13,000 | 773.59 |
| 1987-08-12 | 812 | 825 | 812 | 825 | 3,000 | 778.30 |
| 1987-08-11 | 815 | 825 | 810 | 811 | 13,000 | 765.09 |
| 1987-08-10 | 810 | 810 | 810 | 810 | 3,000 | 764.15 |
| 1987-08-07 | 806 | 806 | 806 | 806 | 3,000 | 760.38 |
| 1987-08-06 | 820 | 820 | 815 | 815 | 5,000 | 768.87 |
| 1987-08-04 | 831 | 831 | 825 | 825 | 16,000 | 778.30 |
| 1987-08-03 | 806 | 830 | 806 | 830 | 32,000 | 783.02 |
| 1987-08-01 | 806 | 810 | 805 | 805 | 18,000 | 759.43 |
| 1987-07-31 | 800 | 803 | 800 | 802 | 15,000 | 756.60 |
| 1987-07-30 | 801 | 802 | 800 | 800 | 4,000 | 754.72 |
| 1987-07-29 | 802 | 802 | 795 | 800 | 24,000 | 754.72 |
| 1987-07-27 | 801 | 801 | 800 | 800 | 2,000 | 754.72 |
| 1987-07-25 | 800 | 800 | 800 | 800 | 13,000 | 754.72 |
| 1987-07-24 | 800 | 806 | 800 | 805 | 13,000 | 759.43 |
| 1987-07-23 | 800 | 809 | 800 | 809 | 19,000 | 763.21 |
| 1987-07-22 | 816 | 816 | 802 | 802 | 12,000 | 756.60 |
| 1987-07-21 | 815 | 816 | 810 | 816 | 5,000 | 769.81 |
| 1987-07-20 | 829 | 829 | 820 | 820 | 3,000 | 773.59 |
| 1987-07-17 | 821 | 834 | 821 | 834 | 19,000 | 786.79 |
| 1987-07-16 | 811 | 811 | 811 | 811 | 2,000 | 765.09 |
| 1987-07-15 | 800 | 811 | 800 | 810 | 14,000 | 764.15 |
| 1987-07-14 | 800 | 800 | 790 | 800 | 111,000 | 754.72 |
| 1987-07-13 | 810 | 810 | 800 | 805 | 33,000 | 759.43 |
| 1987-07-10 | 816 | 816 | 815 | 815 | 10,000 | 768.87 |
| 1987-07-09 | 814 | 815 | 814 | 815 | 5,000 | 768.87 |
| 1987-07-08 | 817 | 820 | 815 | 815 | 21,000 | 768.87 |
| 1987-07-07 | 815 | 815 | 815 | 815 | 5,000 | 768.87 |
| 1987-07-06 | 825 | 825 | 825 | 825 | 13,000 | 778.30 |
| 1987-07-04 | 849 | 849 | 849 | 849 | 5,000 | 800.94 |
| 1987-07-03 | 850 | 850 | 850 | 850 | 25,000 | 801.89 |
| 1987-07-02 | 843 | 843 | 830 | 830 | 6,000 | 783.02 |
| 1987-07-01 | 835 | 843 | 835 | 843 | 7,000 | 795.28 |
| 1987-06-30 | 847 | 847 | 845 | 845 | 8,000 | 797.17 |
| 1987-06-29 | 840 | 840 | 840 | 840 | 19,000 | 792.45 |
| 1987-06-27 | 849 | 849 | 841 | 841 | 6,000 | 793.40 |
| 1987-06-26 | 847 | 850 | 840 | 850 | 12,000 | 801.89 |
| 1987-06-25 | 835 | 840 | 825 | 840 | 39,000 | 792.45 |
| 1987-06-24 | 838 | 838 | 830 | 835 | 32,000 | 787.74 |
| 1987-06-23 | 810 | 828 | 810 | 828 | 26,000 | 781.13 |
| 1987-06-22 | 820 | 820 | 820 | 820 | 4,000 | 773.59 |
| 1987-06-19 | 820 | 820 | 810 | 820 | 34,000 | 773.59 |
| 1987-06-18 | 835 | 835 | 820 | 820 | 46,000 | 773.59 |
| 1987-06-17 | 845 | 845 | 835 | 835 | 11,000 | 787.74 |
| 1987-06-16 | 835 | 849 | 835 | 835 | 4,000 | 787.74 |
| 1987-06-15 | 841 | 850 | 830 | 835 | 34,000 | 787.74 |
| 1987-06-12 | 815 | 838 | 815 | 838 | 22,000 | 790.57 |
| 1987-06-11 | 834 | 834 | 815 | 815 | 6,000 | 768.87 |
| 1987-06-10 | 850 | 850 | 835 | 840 | 29,000 | 792.45 |
| 1987-06-09 | 840 | 850 | 840 | 844 | 12,000 | 796.23 |
| 1987-06-08 | 845 | 849 | 834 | 834 | 18,000 | 786.79 |
| 1987-06-06 | 840 | 850 | 835 | 835 | 28,000 | 787.74 |
| 1987-06-05 | 810 | 835 | 805 | 830 | 33,000 | 783.02 |
| 1987-06-04 | 790 | 800 | 790 | 800 | 68,000 | 754.72 |
| 1987-06-03 | 790 | 790 | 770 | 790 | 31,000 | 745.28 |
| 1987-06-02 | 771 | 790 | 770 | 790 | 22,000 | 745.28 |
| 1987-06-01 | 770 | 770 | 770 | 770 | 7,000 | 726.42 |
| 1987-05-30 | 760 | 760 | 760 | 760 | 7,000 | 716.98 |
| 1987-05-29 | 760 | 760 | 760 | 760 | 15,000 | 716.98 |
| 1987-05-28 | 780 | 790 | 780 | 785 | 18,000 | 740.57 |
| 1987-05-27 | 762 | 781 | 761 | 780 | 15,000 | 735.85 |
| 1987-05-26 | 765 | 770 | 760 | 760 | 30,000 | 716.98 |
| 1987-05-25 | 760 | 770 | 760 | 770 | 7,000 | 726.42 |
| 1987-05-23 | 770 | 770 | 770 | 770 | 5,000 | 726.42 |
| 1987-05-22 | 784 | 784 | 770 | 770 | 8,000 | 726.42 |
| 1987-05-21 | 780 | 785 | 780 | 785 | 10,000 | 740.57 |
| 1987-05-20 | 770 | 770 | 770 | 770 | 19,000 | 726.42 |
| 1987-05-19 | 730 | 756 | 730 | 750 | 19,000 | 707.55 |
| 1987-05-18 | 740 | 750 | 740 | 740 | 24,000 | 698.11 |
| 1987-05-15 | 745 | 750 | 745 | 750 | 13,000 | 707.55 |
| 1987-05-14 | 750 | 750 | 720 | 720 | 13,000 | 679.25 |
| 1987-05-13 | 740 | 750 | 740 | 740 | 7,000 | 698.11 |
| 1987-05-12 | 750 | 750 | 750 | 750 | 2,000 | 707.55 |
| 1987-05-11 | 770 | 770 | 750 | 750 | 5,000 | 707.55 |
| 1987-05-08 | 771 | 774 | 771 | 771 | 13,000 | 727.36 |
| 1987-05-07 | 774 | 774 | 765 | 770 | 11,000 | 726.42 |
| 1987-05-06 | 760 | 783 | 760 | 774 | 13,000 | 730.19 |
| 1987-05-02 | 750 | 765 | 750 | 765 | 11,000 | 721.70 |
| 1987-05-01 | 735 | 770 | 735 | 750 | 24,000 | 707.55 |
| 1987-04-30 | 745 | 748 | 740 | 745 | 65,000 | 702.83 |
| 1987-04-28 | 700 | 740 | 700 | 735 | 101,000 | 693.40 |
| 1987-04-27 | 700 | 710 | 700 | 710 | 7,000 | 669.81 |
| 1987-04-25 | 695 | 700 | 695 | 700 | 24,000 | 660.38 |
| 1987-04-24 | 726 | 726 | 700 | 700 | 20,000 | 660.38 |
| 1987-04-23 | 720 | 720 | 710 | 720 | 14,000 | 679.25 |
| 1987-04-22 | 740 | 740 | 725 | 725 | 38,000 | 683.96 |
| 1987-04-21 | 740 | 740 | 730 | 730 | 17,000 | 688.68 |
| 1987-04-20 | 750 | 751 | 742 | 742 | 21,000 | 700 |
| 1987-04-16 | 780 | 781 | 780 | 780 | 18,000 | 735.85 |
| 1987-04-15 | 802 | 802 | 790 | 790 | 51,000 | 745.28 |
| 1987-04-14 | 811 | 815 | 811 | 815 | 8,000 | 768.87 |
| 1987-04-13 | 829 | 829 | 829 | 829 | 6,000 | 782.08 |
| 1987-04-10 | 830 | 830 | 830 | 830 | 4,000 | 783.02 |
| 1987-04-09 | 831 | 831 | 830 | 830 | 8,000 | 783.02 |
| 1987-04-08 | 845 | 845 | 830 | 830 | 12,000 | 783.02 |
| 1987-04-02 | 860 | 860 | 860 | 860 | 6,000 | 811.32 |
| 1987-03-31 | 869 | 895 | 869 | 895 | 15,000 | 844.34 |
| 1987-03-28 | 900 | 900 | 895 | 895 | 17,000 | 844.34 |
| 1987-03-27 | 891 | 930 | 891 | 914 | 19,000 | 862.26 |
| 1987-03-26 | 970 | 980 | 965 | 975 | 66,000 | 836.19 |
| 1987-03-25 | 960 | 965 | 950 | 950 | 13,000 | 814.75 |
| 1987-03-24 | 1,000 | 1,020 | 980 | 980 | 95,000 | 840.48 |
| 1987-03-23 | 990 | 1,000 | 980 | 1,000 | 75,000 | 857.63 |
| 1987-03-20 | 961 | 990 | 960 | 990 | 14,000 | 849.06 |
| 1987-03-19 | 965 | 975 | 965 | 969 | 28,000 | 831.05 |
| 1987-03-18 | 997 | 1,020 | 975 | 975 | 115,000 | 836.19 |
| 1987-03-17 | 959 | 990 | 950 | 990 | 155,000 | 849.06 |
| 1987-03-16 | 920 | 959 | 920 | 959 | 93,000 | 822.47 |
| 1987-03-13 | 900 | 900 | 900 | 900 | 21,000 | 771.87 |
| 1987-03-12 | 875 | 898 | 875 | 898 | 12,000 | 770.15 |
| 1987-03-11 | 890 | 890 | 870 | 875 | 41,000 | 750.43 |
| 1987-03-10 | 868 | 880 | 868 | 880 | 73,000 | 754.72 |
| 1987-03-09 | 840 | 840 | 835 | 838 | 67,000 | 718.70 |
| 1987-03-07 | 840 | 840 | 840 | 840 | 20,000 | 720.41 |
| 1987-03-06 | 850 | 850 | 835 | 835 | 62,000 | 716.12 |
| 1987-03-05 | 880 | 880 | 860 | 860 | 13,000 | 737.56 |
| 1987-03-04 | 880 | 881 | 880 | 880 | 62,000 | 754.72 |
| 1987-03-03 | 850 | 870 | 850 | 870 | 41,000 | 746.14 |
| 1987-03-02 | 860 | 865 | 810 | 815 | 79,000 | 698.97 |
| 1987-02-28 | 865 | 866 | 865 | 866 | 10,000 | 742.71 |
| 1987-02-27 | 865 | 870 | 860 | 860 | 23,000 | 737.56 |
| 1987-02-26 | 860 | 880 | 860 | 865 | 31,000 | 741.85 |
| 1987-02-25 | 860 | 870 | 860 | 860 | 40,000 | 737.56 |
| 1987-02-24 | 891 | 896 | 860 | 860 | 37,000 | 737.56 |
| 1987-02-23 | 899 | 899 | 890 | 890 | 15,000 | 763.29 |
| 1987-02-20 | 907 | 907 | 886 | 900 | 28,000 | 771.87 |
| 1987-02-19 | 900 | 907 | 890 | 907 | 18,000 | 777.87 |
| 1987-02-18 | 907 | 907 | 900 | 900 | 27,000 | 771.87 |
| 1987-02-17 | 910 | 910 | 905 | 907 | 15,000 | 777.87 |
| 1987-02-16 | 915 | 915 | 902 | 905 | 47,000 | 776.16 |
| 1987-02-13 | 905 | 910 | 900 | 905 | 66,000 | 776.16 |
| 1987-02-12 | 910 | 910 | 905 | 905 | 60,000 | 776.16 |
| 1987-02-10 | 906 | 910 | 905 | 910 | 10,000 | 780.45 |
| 1987-02-09 | 910 | 910 | 910 | 910 | 16,000 | 780.45 |
| 1987-02-07 | 915 | 915 | 915 | 915 | 9,000 | 784.73 |
| 1987-02-06 | 915 | 915 | 905 | 905 | 20,000 | 776.16 |
| 1987-02-05 | 906 | 915 | 905 | 915 | 22,000 | 784.73 |
| 1987-02-04 | 915 | 915 | 905 | 905 | 17,000 | 776.16 |
| 1987-02-03 | 915 | 919 | 915 | 917 | 15,000 | 786.45 |
| 1987-02-02 | 920 | 920 | 900 | 919 | 27,000 | 788.17 |
| 1987-01-31 | 910 | 910 | 905 | 910 | 27,000 | 780.45 |
| 1987-01-30 | 920 | 924 | 904 | 910 | 40,000 | 780.45 |
| 1987-01-29 | 920 | 920 | 919 | 920 | 9,000 | 789.02 |
| 1987-01-28 | 916 | 921 | 905 | 905 | 30,000 | 776.16 |
| 1987-01-27 | 921 | 921 | 915 | 920 | 32,000 | 789.02 |
| 1987-01-26 | 924 | 925 | 915 | 916 | 26,000 | 785.59 |
| 1987-01-24 | 935 | 935 | 920 | 925 | 13,000 | 793.31 |
| 1987-01-23 | 941 | 941 | 915 | 915 | 18,000 | 784.73 |
| 1987-01-22 | 946 | 946 | 944 | 945 | 9,000 | 810.46 |
| 1987-01-21 | 940 | 949 | 940 | 945 | 6,000 | 810.46 |
| 1987-01-20 | 930 | 930 | 930 | 930 | 33,000 | 797.60 |
| 1987-01-19 | 975 | 975 | 960 | 960 | 118,000 | 823.33 |
| 1987-01-16 | 980 | 980 | 975 | 975 | 8,000 | 836.19 |
| 1987-01-13 | 980 | 980 | 975 | 975 | 4,000 | 836.19 |
| 1987-01-12 | 1,000 | 1,000 | 980 | 980 | 8,000 | 840.48 |
| 1987-01-09 | 980 | 1,000 | 980 | 1,000 | 9,000 | 857.63 |
| 1987-01-08 | 990 | 990 | 990 | 990 | 3,000 | 849.06 |
| 1987-01-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 857.63 |
| 1987-01-06 | 980 | 990 | 980 | 990 | 3,000 | 849.06 |
| 1987-01-05 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 857.63 |
分割・併合履歴 ： [1987-09-26]1株→1.06株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.15株
