7247 (株)ミクニ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1988-12-27 | 650 | 650 | 650 | 650 | 37,000 | 650 |
| 1988-12-24 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1988-12-23 | 685 | 685 | 650 | 650 | 11,000 | 650 |
| 1988-12-22 | 699 | 699 | 685 | 685 | 7,000 | 685 |
| 1988-12-21 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1988-12-20 | 700 | 700 | 690 | 700 | 5,000 | 700 |
| 1988-12-15 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1988-12-14 | 700 | 720 | 700 | 710 | 7,000 | 710 |
| 1988-12-13 | 710 | 710 | 705 | 705 | 6,000 | 705 |
| 1988-12-12 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 1988-12-09 | 735 | 735 | 722 | 722 | 3,000 | 722 |
| 1988-12-08 | 730 | 730 | 720 | 725 | 8,000 | 725 |
| 1988-12-07 | 702 | 720 | 702 | 720 | 4,000 | 720 |
| 1988-12-06 | 701 | 701 | 701 | 701 | 5,000 | 701 |
| 1988-12-05 | 777 | 777 | 740 | 740 | 38,000 | 740 |
| 1988-12-03 | 760 | 780 | 760 | 770 | 54,000 | 770 |
| 1988-12-02 | 690 | 735 | 690 | 735 | 42,000 | 735 |
| 1988-12-01 | 672 | 689 | 672 | 689 | 15,000 | 689 |
| 1988-11-30 | 675 | 675 | 670 | 671 | 16,000 | 671 |
| 1988-11-29 | 689 | 689 | 670 | 675 | 7,000 | 675 |
| 1988-11-28 | 682 | 690 | 682 | 682 | 8,000 | 682 |
| 1988-11-26 | 689 | 689 | 676 | 685 | 7,000 | 685 |
| 1988-11-25 | 676 | 690 | 676 | 690 | 11,000 | 690 |
| 1988-11-24 | 665 | 671 | 665 | 671 | 6,000 | 671 |
| 1988-11-22 | 676 | 676 | 675 | 675 | 14,000 | 675 |
| 1988-11-21 | 670 | 670 | 670 | 670 | 12,000 | 670 |
| 1988-11-18 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1988-11-17 | 650 | 670 | 650 | 670 | 7,000 | 670 |
| 1988-11-16 | 641 | 641 | 640 | 640 | 9,000 | 640 |
| 1988-11-15 | 635 | 635 | 635 | 635 | 7,000 | 635 |
| 1988-11-14 | 650 | 650 | 635 | 635 | 4,000 | 635 |
| 1988-11-11 | 632 | 650 | 632 | 650 | 25,000 | 650 |
| 1988-11-10 | 641 | 641 | 640 | 640 | 21,000 | 640 |
| 1988-11-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1988-11-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1988-11-05 | 679 | 679 | 655 | 655 | 10,000 | 655 |
| 1988-11-04 | 690 | 690 | 685 | 690 | 3,000 | 690 |
| 1988-11-02 | 680 | 680 | 679 | 680 | 15,000 | 680 |
| 1988-11-01 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1988-10-31 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1988-10-29 | 631 | 632 | 628 | 632 | 12,000 | 632 |
| 1988-10-28 | 625 | 626 | 625 | 626 | 23,000 | 626 |
| 1988-10-27 | 625 | 626 | 620 | 625 | 26,000 | 625 |
| 1988-10-26 | 631 | 631 | 622 | 625 | 15,000 | 625 |
| 1988-10-25 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1988-10-24 | 619 | 619 | 615 | 616 | 3,000 | 616 |
| 1988-10-22 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1988-10-21 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 1988-10-20 | 635 | 635 | 615 | 635 | 20,000 | 635 |
| 1988-10-19 | 639 | 639 | 635 | 635 | 3,000 | 635 |
| 1988-10-18 | 642 | 642 | 639 | 639 | 6,000 | 639 |
| 1988-10-17 | 645 | 645 | 640 | 642 | 7,000 | 642 |
| 1988-10-14 | 660 | 660 | 645 | 645 | 8,000 | 645 |
| 1988-10-13 | 676 | 676 | 660 | 660 | 10,000 | 660 |
| 1988-10-12 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 1988-10-11 | 685 | 685 | 670 | 670 | 10,000 | 670 |
| 1988-10-06 | 675 | 675 | 670 | 670 | 5,000 | 670 |
| 1988-10-03 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1988-09-30 | 690 | 700 | 690 | 700 | 2,000 | 700 |
| 1988-09-29 | 661 | 690 | 661 | 690 | 5,000 | 690 |
| 1988-09-28 | 678 | 678 | 660 | 660 | 12,000 | 660 |
| 1988-09-27 | 662 | 662 | 661 | 662 | 3,000 | 662 |
| 1988-09-26 | 681 | 681 | 660 | 660 | 12,000 | 660 |
| 1988-09-21 | 682 | 682 | 680 | 680 | 3,000 | 680 |
| 1988-09-20 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 1988-09-19 | 682 | 682 | 682 | 682 | 14,000 | 682 |
| 1988-09-16 | 680 | 681 | 680 | 681 | 19,000 | 681 |
| 1988-09-14 | 701 | 701 | 680 | 680 | 9,000 | 680 |
| 1988-09-13 | 701 | 701 | 700 | 701 | 16,000 | 701 |
| 1988-09-12 | 705 | 706 | 700 | 700 | 48,000 | 700 |
| 1988-09-09 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1988-09-08 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1988-09-07 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1988-09-06 | 701 | 701 | 701 | 701 | 11,000 | 701 |
| 1988-09-03 | 730 | 730 | 711 | 711 | 6,000 | 711 |
| 1988-09-02 | 720 | 730 | 710 | 730 | 12,000 | 730 |
| 1988-09-01 | 730 | 730 | 725 | 730 | 10,000 | 730 |
| 1988-08-31 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1988-08-29 | 726 | 730 | 726 | 730 | 5,000 | 730 |
| 1988-08-26 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1988-08-25 | 730 | 730 | 721 | 721 | 4,000 | 721 |
| 1988-08-24 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 1988-08-23 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1988-08-22 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1988-08-19 | 730 | 730 | 720 | 720 | 16,000 | 720 |
| 1988-08-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1988-08-17 | 750 | 750 | 740 | 740 | 6,000 | 740 |
| 1988-08-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1988-08-11 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1988-08-10 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1988-08-09 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1988-08-06 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1988-08-05 | 735 | 735 | 720 | 720 | 11,000 | 720 |
| 1988-08-04 | 742 | 742 | 738 | 738 | 16,000 | 738 |
| 1988-08-03 | 752 | 752 | 750 | 750 | 4,000 | 750 |
| 1988-07-29 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 1988-07-28 | 740 | 750 | 740 | 742 | 5,000 | 742 |
| 1988-07-27 | 740 | 740 | 740 | 740 | 8,000 | 740 |
| 1988-07-26 | 775 | 775 | 750 | 750 | 12,000 | 750 |
| 1988-07-25 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1988-07-23 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1988-07-22 | 761 | 770 | 761 | 770 | 3,000 | 770 |
| 1988-07-21 | 772 | 772 | 770 | 770 | 5,000 | 770 |
| 1988-07-20 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1988-07-19 | 780 | 780 | 770 | 770 | 9,000 | 770 |
| 1988-07-18 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1988-07-15 | 753 | 760 | 753 | 760 | 9,000 | 760 |
| 1988-07-14 | 779 | 785 | 779 | 785 | 21,000 | 785 |
| 1988-07-12 | 785 | 785 | 780 | 780 | 17,000 | 780 |
| 1988-07-11 | 775 | 790 | 775 | 785 | 16,000 | 785 |
| 1988-07-08 | 785 | 785 | 775 | 775 | 9,000 | 775 |
| 1988-07-07 | 795 | 795 | 785 | 785 | 10,000 | 785 |
| 1988-07-06 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1988-07-05 | 753 | 755 | 750 | 750 | 13,000 | 750 |
| 1988-07-04 | 750 | 750 | 750 | 750 | 24,000 | 750 |
| 1988-07-02 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1988-07-01 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1988-06-30 | 790 | 790 | 775 | 775 | 8,000 | 775 |
| 1988-06-29 | 775 | 775 | 775 | 775 | 4,000 | 775 |
| 1988-06-28 | 790 | 790 | 775 | 790 | 12,000 | 790 |
| 1988-06-27 | 796 | 796 | 791 | 791 | 4,000 | 791 |
| 1988-06-25 | 795 | 796 | 795 | 796 | 13,000 | 796 |
| 1988-06-24 | 801 | 802 | 795 | 795 | 28,000 | 795 |
| 1988-06-23 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 1988-06-22 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1988-06-21 | 800 | 808 | 795 | 808 | 13,000 | 808 |
| 1988-06-20 | 810 | 810 | 800 | 800 | 11,000 | 800 |
| 1988-06-17 | 791 | 810 | 791 | 810 | 16,000 | 810 |
| 1988-06-16 | 791 | 800 | 785 | 800 | 25,000 | 800 |
| 1988-06-15 | 810 | 810 | 800 | 800 | 15,000 | 800 |
| 1988-06-14 | 790 | 800 | 780 | 800 | 16,000 | 800 |
| 1988-06-13 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1988-06-10 | 800 | 810 | 800 | 805 | 7,000 | 805 |
| 1988-06-09 | 810 | 810 | 800 | 800 | 8,000 | 800 |
| 1988-06-08 | 819 | 819 | 800 | 800 | 33,000 | 800 |
| 1988-06-07 | 820 | 820 | 810 | 820 | 11,000 | 820 |
| 1988-06-06 | 792 | 801 | 792 | 801 | 6,000 | 801 |
| 1988-06-04 | 810 | 810 | 801 | 801 | 6,000 | 801 |
| 1988-06-03 | 815 | 819 | 815 | 815 | 29,000 | 815 |
| 1988-06-02 | 820 | 820 | 817 | 820 | 16,000 | 820 |
| 1988-06-01 | 820 | 820 | 819 | 819 | 56,000 | 819 |
| 1988-05-31 | 817 | 830 | 817 | 820 | 29,000 | 820 |
| 1988-05-30 | 820 | 825 | 817 | 820 | 54,000 | 820 |
| 1988-05-28 | 811 | 820 | 811 | 820 | 14,000 | 820 |
| 1988-05-27 | 804 | 815 | 804 | 810 | 39,000 | 810 |
| 1988-05-26 | 800 | 820 | 800 | 800 | 49,000 | 800 |
| 1988-05-25 | 805 | 810 | 800 | 800 | 45,000 | 800 |
| 1988-05-24 | 810 | 810 | 805 | 805 | 20,000 | 805 |
| 1988-05-23 | 824 | 824 | 810 | 810 | 11,000 | 810 |
| 1988-05-20 | 824 | 825 | 810 | 824 | 22,000 | 824 |
| 1988-05-19 | 823 | 824 | 823 | 824 | 15,000 | 824 |
| 1988-05-18 | 821 | 825 | 820 | 824 | 31,000 | 824 |
| 1988-05-17 | 820 | 830 | 820 | 821 | 64,000 | 821 |
| 1988-05-16 | 775 | 790 | 775 | 790 | 95,000 | 790 |
| 1988-05-13 | 784 | 785 | 780 | 780 | 28,000 | 780 |
| 1988-05-12 | 790 | 790 | 785 | 785 | 10,000 | 785 |
| 1988-05-11 | 772 | 790 | 772 | 790 | 18,000 | 790 |
| 1988-05-10 | 789 | 790 | 762 | 762 | 26,000 | 762 |
| 1988-05-09 | 774 | 790 | 770 | 790 | 8,000 | 790 |
| 1988-05-07 | 774 | 774 | 773 | 773 | 12,000 | 773 |
| 1988-05-06 | 774 | 780 | 773 | 773 | 17,000 | 773 |
| 1988-05-02 | 780 | 790 | 770 | 773 | 23,000 | 773 |
| 1988-04-30 | 773 | 780 | 773 | 773 | 4,000 | 773 |
| 1988-04-28 | 771 | 773 | 771 | 773 | 8,000 | 773 |
| 1988-04-27 | 775 | 775 | 771 | 771 | 4,000 | 771 |
| 1988-04-26 | 770 | 770 | 761 | 765 | 8,000 | 765 |
| 1988-04-25 | 775 | 775 | 765 | 775 | 15,000 | 775 |
| 1988-04-23 | 750 | 755 | 750 | 755 | 35,000 | 755 |
| 1988-04-22 | 762 | 762 | 752 | 752 | 13,000 | 752 |
| 1988-04-21 | 760 | 761 | 756 | 761 | 5,000 | 761 |
| 1988-04-20 | 760 | 760 | 756 | 760 | 15,000 | 760 |
| 1988-04-19 | 778 | 778 | 770 | 770 | 12,000 | 770 |
| 1988-04-18 | 770 | 785 | 770 | 779 | 17,000 | 779 |
| 1988-04-15 | 770 | 780 | 765 | 780 | 6,000 | 780 |
| 1988-04-14 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1988-04-13 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 1988-04-12 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 1988-04-11 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 1988-04-08 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1988-04-07 | 765 | 770 | 765 | 770 | 2,000 | 770 |
| 1988-04-06 | 764 | 770 | 764 | 770 | 5,000 | 770 |
| 1988-04-05 | 763 | 765 | 760 | 760 | 11,000 | 760 |
| 1988-04-04 | 760 | 761 | 760 | 761 | 7,000 | 761 |
| 1988-04-02 | 760 | 760 | 751 | 751 | 3,000 | 751 |
| 1988-04-01 | 760 | 760 | 757 | 760 | 8,000 | 760 |
| 1988-03-31 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1988-03-30 | 760 | 760 | 750 | 760 | 11,000 | 760 |
| 1988-03-29 | 760 | 760 | 760 | 760 | 17,000 | 760 |
| 1988-03-28 | 751 | 760 | 751 | 760 | 5,000 | 760 |
| 1988-03-26 | 775 | 775 | 765 | 765 | 3,000 | 765 |
| 1988-03-25 | 775 | 777 | 775 | 777 | 5,000 | 777 |
| 1988-03-24 | 770 | 770 | 765 | 765 | 34,000 | 765 |
| 1988-03-23 | 775 | 775 | 771 | 772 | 22,000 | 772 |
| 1988-03-22 | 772 | 776 | 772 | 775 | 13,000 | 775 |
| 1988-03-18 | 770 | 771 | 770 | 771 | 17,000 | 771 |
| 1988-03-17 | 760 | 771 | 760 | 771 | 33,000 | 771 |
| 1988-03-16 | 770 | 773 | 763 | 763 | 38,000 | 763 |
| 1988-03-15 | 776 | 776 | 770 | 770 | 5,000 | 770 |
| 1988-03-14 | 770 | 770 | 770 | 770 | 16,000 | 770 |
| 1988-03-11 | 780 | 781 | 775 | 780 | 20,000 | 780 |
| 1988-03-10 | 787 | 788 | 780 | 780 | 18,000 | 780 |
| 1988-03-09 | 789 | 789 | 788 | 788 | 4,000 | 788 |
| 1988-03-08 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 1988-03-07 | 791 | 791 | 790 | 790 | 6,000 | 790 |
| 1988-03-05 | 785 | 785 | 785 | 785 | 4,000 | 785 |
| 1988-03-04 | 780 | 790 | 780 | 785 | 5,000 | 785 |
| 1988-03-03 | 771 | 780 | 771 | 780 | 5,000 | 780 |
| 1988-03-02 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1988-03-01 | 765 | 780 | 765 | 780 | 2,000 | 780 |
| 1988-02-29 | 779 | 780 | 765 | 780 | 4,000 | 780 |
| 1988-02-27 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1988-02-26 | 765 | 775 | 765 | 775 | 23,000 | 775 |
| 1988-02-25 | 775 | 775 | 770 | 775 | 8,000 | 775 |
| 1988-02-24 | 770 | 770 | 765 | 765 | 2,000 | 765 |
| 1988-02-23 | 770 | 770 | 765 | 770 | 19,000 | 770 |
| 1988-02-22 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1988-02-19 | 790 | 800 | 780 | 780 | 8,000 | 780 |
| 1988-02-18 | 789 | 800 | 789 | 790 | 14,000 | 790 |
| 1988-02-17 | 800 | 800 | 790 | 799 | 13,000 | 799 |
| 1988-02-16 | 799 | 805 | 790 | 805 | 12,000 | 805 |
| 1988-02-15 | 809 | 809 | 809 | 809 | 16,000 | 809 |
| 1988-02-12 | 809 | 810 | 809 | 810 | 47,000 | 810 |
| 1988-02-10 | 809 | 810 | 808 | 810 | 27,000 | 810 |
| 1988-02-09 | 810 | 810 | 800 | 810 | 25,000 | 810 |
| 1988-02-08 | 806 | 810 | 800 | 810 | 17,000 | 810 |
| 1988-02-06 | 809 | 810 | 809 | 810 | 24,000 | 810 |
| 1988-02-05 | 795 | 809 | 795 | 805 | 39,000 | 805 |
| 1988-02-04 | 790 | 800 | 790 | 795 | 23,000 | 795 |
| 1988-02-03 | 776 | 794 | 776 | 780 | 23,000 | 780 |
| 1988-02-02 | 760 | 770 | 760 | 770 | 9,000 | 770 |
| 1988-02-01 | 765 | 765 | 751 | 751 | 10,000 | 751 |
| 1988-01-30 | 785 | 785 | 765 | 765 | 12,000 | 765 |
| 1988-01-29 | 796 | 799 | 777 | 780 | 36,000 | 780 |
| 1988-01-28 | 795 | 795 | 795 | 795 | 32,000 | 795 |
| 1988-01-27 | 730 | 735 | 729 | 735 | 68,000 | 735 |
| 1988-01-26 | 739 | 739 | 735 | 735 | 5,000 | 735 |
| 1988-01-25 | 732 | 738 | 732 | 738 | 13,000 | 738 |
| 1988-01-23 | 733 | 733 | 730 | 730 | 21,000 | 730 |
| 1988-01-22 | 735 | 735 | 732 | 732 | 5,000 | 732 |
| 1988-01-21 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1988-01-20 | 730 | 738 | 730 | 730 | 40,000 | 730 |
| 1988-01-19 | 731 | 738 | 730 | 738 | 9,000 | 738 |
| 1988-01-18 | 730 | 740 | 730 | 731 | 24,000 | 731 |
| 1988-01-14 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 1988-01-13 | 735 | 735 | 720 | 720 | 5,000 | 720 |
| 1988-01-12 | 731 | 735 | 731 | 735 | 22,000 | 735 |
| 1988-01-11 | 740 | 745 | 740 | 745 | 2,000 | 745 |
| 1988-01-08 | 730 | 745 | 710 | 745 | 37,000 | 745 |
| 1988-01-07 | 719 | 720 | 718 | 720 | 110,000 | 720 |
| 1988-01-06 | 720 | 720 | 715 | 720 | 5,000 | 720 |
| 1988-01-05 | 700 | 710 | 699 | 710 | 6,000 | 710 |
| 1988-01-04 | 720 | 720 | 710 | 710 | 3,000 | 710 |
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
