7247 (株)ミクニ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 799 | 804 | 799 | 804 | 7,000 | 804 |
| 1989-12-28 | 800 | 800 | 800 | 800 | 12,000 | 800 |
| 1989-12-27 | 800 | 800 | 790 | 800 | 6,000 | 800 |
| 1989-12-26 | 790 | 800 | 780 | 800 | 16,000 | 800 |
| 1989-12-25 | 790 | 790 | 780 | 781 | 4,000 | 781 |
| 1989-12-22 | 796 | 804 | 780 | 780 | 16,000 | 780 |
| 1989-12-21 | 805 | 805 | 800 | 804 | 10,000 | 804 |
| 1989-12-20 | 804 | 810 | 794 | 809 | 31,000 | 809 |
| 1989-12-19 | 800 | 809 | 795 | 809 | 37,000 | 809 |
| 1989-12-18 | 805 | 810 | 795 | 800 | 25,000 | 800 |
| 1989-12-15 | 807 | 810 | 805 | 810 | 19,000 | 810 |
| 1989-12-14 | 826 | 828 | 810 | 810 | 35,000 | 810 |
| 1989-12-13 | 829 | 829 | 820 | 820 | 27,000 | 820 |
| 1989-12-12 | 835 | 837 | 810 | 810 | 45,000 | 810 |
| 1989-12-11 | 820 | 839 | 815 | 830 | 40,000 | 830 |
| 1989-12-08 | 805 | 820 | 805 | 810 | 99,000 | 810 |
| 1989-12-07 | 799 | 808 | 799 | 801 | 82,000 | 801 |
| 1989-12-06 | 771 | 799 | 770 | 799 | 65,000 | 799 |
| 1989-12-05 | 760 | 770 | 760 | 770 | 46,000 | 770 |
| 1989-12-04 | 760 | 765 | 750 | 760 | 43,000 | 760 |
| 1989-12-01 | 765 | 769 | 750 | 750 | 28,000 | 750 |
| 1989-11-30 | 762 | 765 | 755 | 755 | 48,000 | 755 |
| 1989-11-29 | 759 | 760 | 750 | 755 | 30,000 | 755 |
| 1989-11-28 | 765 | 765 | 750 | 760 | 26,000 | 760 |
| 1989-11-27 | 765 | 770 | 765 | 765 | 25,000 | 765 |
| 1989-11-24 | 770 | 770 | 760 | 769 | 21,000 | 769 |
| 1989-11-22 | 746 | 770 | 745 | 770 | 40,000 | 770 |
| 1989-11-21 | 740 | 745 | 732 | 745 | 23,000 | 745 |
| 1989-11-20 | 745 | 745 | 735 | 735 | 8,000 | 735 |
| 1989-11-17 | 745 | 745 | 733 | 735 | 13,000 | 735 |
| 1989-11-16 | 734 | 737 | 730 | 735 | 27,000 | 735 |
| 1989-11-15 | 741 | 741 | 728 | 728 | 24,000 | 728 |
| 1989-11-14 | 740 | 740 | 720 | 730 | 41,000 | 730 |
| 1989-11-13 | 732 | 738 | 730 | 730 | 8,000 | 730 |
| 1989-11-10 | 731 | 740 | 725 | 725 | 12,000 | 725 |
| 1989-11-09 | 740 | 750 | 731 | 740 | 18,000 | 740 |
| 1989-11-08 | 731 | 740 | 731 | 740 | 11,000 | 740 |
| 1989-11-07 | 726 | 746 | 726 | 741 | 10,000 | 741 |
| 1989-11-06 | 750 | 755 | 725 | 725 | 17,000 | 725 |
| 1989-11-02 | 741 | 750 | 740 | 750 | 11,000 | 750 |
| 1989-11-01 | 755 | 755 | 740 | 740 | 20,000 | 740 |
| 1989-10-31 | 755 | 755 | 753 | 753 | 7,000 | 753 |
| 1989-10-30 | 756 | 756 | 751 | 755 | 33,000 | 755 |
| 1989-10-27 | 765 | 765 | 755 | 755 | 10,000 | 755 |
| 1989-10-26 | 765 | 765 | 756 | 756 | 105,000 | 756 |
| 1989-10-25 | 760 | 760 | 755 | 760 | 84,000 | 760 |
| 1989-10-24 | 755 | 770 | 752 | 752 | 50,000 | 752 |
| 1989-10-20 | 752 | 765 | 750 | 750 | 47,000 | 750 |
| 1989-10-19 | 761 | 761 | 750 | 750 | 22,000 | 750 |
| 1989-10-18 | 775 | 775 | 755 | 755 | 15,000 | 755 |
| 1989-10-17 | 765 | 774 | 765 | 770 | 57,000 | 770 |
| 1989-10-16 | 755 | 755 | 750 | 755 | 6,000 | 755 |
| 1989-10-13 | 765 | 768 | 765 | 765 | 23,000 | 765 |
| 1989-10-12 | 750 | 750 | 740 | 750 | 20,000 | 750 |
| 1989-10-11 | 770 | 775 | 770 | 770 | 27,000 | 770 |
| 1989-10-09 | 755 | 760 | 755 | 760 | 36,000 | 760 |
| 1989-10-06 | 760 | 760 | 750 | 755 | 48,000 | 755 |
| 1989-10-05 | 728 | 755 | 728 | 755 | 27,000 | 755 |
| 1989-10-04 | 720 | 728 | 720 | 728 | 25,000 | 728 |
| 1989-10-03 | 710 | 717 | 710 | 716 | 37,000 | 716 |
| 1989-10-02 | 691 | 710 | 691 | 710 | 15,000 | 710 |
| 1989-09-29 | 705 | 705 | 690 | 690 | 12,000 | 690 |
| 1989-09-28 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 1989-09-27 | 705 | 705 | 690 | 690 | 10,000 | 690 |
| 1989-09-26 | 706 | 706 | 705 | 705 | 3,000 | 705 |
| 1989-09-25 | 701 | 701 | 687 | 690 | 46,000 | 690 |
| 1989-09-22 | 710 | 710 | 705 | 710 | 4,000 | 710 |
| 1989-09-21 | 715 | 715 | 695 | 695 | 12,000 | 695 |
| 1989-09-20 | 715 | 715 | 710 | 715 | 5,000 | 715 |
| 1989-09-19 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 1989-09-18 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 1989-09-14 | 711 | 712 | 710 | 711 | 5,000 | 711 |
| 1989-09-13 | 719 | 719 | 710 | 710 | 4,000 | 710 |
| 1989-09-12 | 720 | 720 | 719 | 719 | 4,000 | 719 |
| 1989-09-11 | 725 | 725 | 723 | 723 | 10,000 | 723 |
| 1989-09-08 | 728 | 728 | 716 | 716 | 6,000 | 716 |
| 1989-09-07 | 720 | 730 | 720 | 728 | 15,000 | 728 |
| 1989-09-06 | 703 | 720 | 703 | 719 | 10,000 | 719 |
| 1989-09-05 | 705 | 705 | 702 | 702 | 2,000 | 702 |
| 1989-09-04 | 725 | 725 | 701 | 701 | 20,000 | 701 |
| 1989-09-01 | 706 | 706 | 705 | 705 | 19,000 | 705 |
| 1989-08-31 | 717 | 717 | 716 | 716 | 5,000 | 716 |
| 1989-08-30 | 716 | 717 | 715 | 717 | 12,000 | 717 |
| 1989-08-29 | 730 | 730 | 715 | 715 | 18,000 | 715 |
| 1989-08-28 | 730 | 730 | 722 | 730 | 12,000 | 730 |
| 1989-08-25 | 734 | 735 | 730 | 730 | 36,000 | 730 |
| 1989-08-24 | 721 | 730 | 721 | 730 | 4,000 | 730 |
| 1989-08-23 | 727 | 727 | 720 | 720 | 34,000 | 720 |
| 1989-08-22 | 730 | 730 | 724 | 724 | 16,000 | 724 |
| 1989-08-21 | 730 | 740 | 724 | 724 | 18,000 | 724 |
| 1989-08-18 | 722 | 730 | 720 | 720 | 42,000 | 720 |
| 1989-08-17 | 719 | 720 | 718 | 720 | 7,000 | 720 |
| 1989-08-16 | 716 | 716 | 716 | 716 | 3,000 | 716 |
| 1989-08-15 | 724 | 724 | 705 | 705 | 31,000 | 705 |
| 1989-08-14 | 725 | 725 | 724 | 725 | 3,000 | 725 |
| 1989-08-11 | 730 | 730 | 725 | 725 | 19,000 | 725 |
| 1989-08-10 | 719 | 730 | 719 | 730 | 28,000 | 730 |
| 1989-08-09 | 728 | 730 | 720 | 725 | 27,000 | 725 |
| 1989-08-08 | 710 | 720 | 710 | 720 | 30,000 | 720 |
| 1989-08-07 | 696 | 700 | 696 | 700 | 11,000 | 700 |
| 1989-08-04 | 690 | 690 | 685 | 685 | 9,000 | 685 |
| 1989-08-03 | 690 | 691 | 690 | 690 | 4,000 | 690 |
| 1989-08-02 | 693 | 693 | 690 | 693 | 12,000 | 693 |
| 1989-08-01 | 690 | 700 | 690 | 690 | 12,000 | 690 |
| 1989-07-31 | 684 | 690 | 675 | 690 | 21,000 | 690 |
| 1989-07-28 | 680 | 680 | 679 | 680 | 3,000 | 680 |
| 1989-07-27 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 1989-07-26 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1989-07-25 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1989-07-24 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1989-07-21 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1989-07-20 | 687 | 687 | 680 | 680 | 3,000 | 680 |
| 1989-07-19 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1989-07-18 | 693 | 693 | 690 | 690 | 2,000 | 690 |
| 1989-07-17 | 691 | 700 | 690 | 700 | 9,000 | 700 |
| 1989-07-14 | 675 | 690 | 665 | 665 | 7,000 | 665 |
| 1989-07-13 | 683 | 683 | 682 | 682 | 2,000 | 682 |
| 1989-07-12 | 686 | 690 | 680 | 680 | 12,000 | 680 |
| 1989-07-11 | 666 | 679 | 666 | 679 | 2,000 | 679 |
| 1989-07-10 | 680 | 680 | 660 | 660 | 14,000 | 660 |
| 1989-07-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1989-07-04 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1989-06-30 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1989-06-28 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1989-06-26 | 652 | 655 | 652 | 655 | 14,000 | 655 |
| 1989-06-23 | 680 | 680 | 642 | 642 | 27,000 | 642 |
| 1989-06-22 | 680 | 680 | 670 | 670 | 15,000 | 670 |
| 1989-06-21 | 681 | 681 | 681 | 681 | 14,000 | 681 |
| 1989-06-20 | 675 | 676 | 675 | 676 | 6,000 | 676 |
| 1989-06-19 | 675 | 700 | 675 | 699 | 5,000 | 699 |
| 1989-06-16 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1989-06-15 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1989-06-13 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1989-06-12 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1989-06-09 | 670 | 670 | 670 | 670 | 16,000 | 670 |
| 1989-06-08 | 690 | 690 | 670 | 670 | 15,000 | 670 |
| 1989-06-05 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1989-06-02 | 700 | 700 | 700 | 700 | 11,000 | 700 |
| 1989-06-01 | 700 | 700 | 700 | 700 | 17,000 | 700 |
| 1989-05-31 | 700 | 700 | 695 | 700 | 25,000 | 700 |
| 1989-05-30 | 690 | 700 | 690 | 700 | 39,000 | 700 |
| 1989-05-29 | 709 | 709 | 700 | 700 | 22,000 | 700 |
| 1989-05-26 | 700 | 710 | 700 | 709 | 6,000 | 709 |
| 1989-05-25 | 700 | 700 | 700 | 700 | 20,000 | 700 |
| 1989-05-24 | 703 | 703 | 666 | 666 | 23,000 | 666 |
| 1989-05-23 | 710 | 710 | 701 | 701 | 6,000 | 701 |
| 1989-05-22 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1989-05-19 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1989-05-18 | 709 | 710 | 700 | 700 | 25,000 | 700 |
| 1989-05-17 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1989-05-16 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 1989-05-15 | 719 | 719 | 710 | 711 | 4,000 | 711 |
| 1989-05-12 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1989-05-11 | 725 | 725 | 715 | 715 | 7,000 | 715 |
| 1989-05-10 | 729 | 730 | 725 | 725 | 23,000 | 725 |
| 1989-05-09 | 726 | 730 | 725 | 730 | 22,000 | 730 |
| 1989-05-08 | 720 | 721 | 711 | 717 | 37,000 | 717 |
| 1989-05-02 | 680 | 720 | 680 | 710 | 20,000 | 710 |
| 1989-05-01 | 675 | 680 | 670 | 680 | 12,000 | 680 |
| 1989-04-28 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 1989-04-27 | 665 | 670 | 650 | 651 | 38,000 | 651 |
| 1989-04-26 | 665 | 665 | 661 | 661 | 4,000 | 661 |
| 1989-04-25 | 668 | 668 | 655 | 660 | 9,000 | 660 |
| 1989-04-24 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 1989-04-21 | 656 | 668 | 656 | 665 | 17,000 | 665 |
| 1989-04-20 | 659 | 659 | 650 | 655 | 3,000 | 655 |
| 1989-04-18 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1989-04-17 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1989-04-12 | 660 | 680 | 660 | 670 | 8,000 | 670 |
| 1989-04-11 | 660 | 670 | 660 | 670 | 9,000 | 670 |
| 1989-04-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1989-04-07 | 650 | 659 | 640 | 659 | 7,000 | 659 |
| 1989-04-06 | 659 | 659 | 650 | 650 | 14,000 | 650 |
| 1989-04-05 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1989-04-04 | 665 | 665 | 665 | 665 | 5,000 | 665 |
| 1989-04-03 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1989-03-31 | 664 | 664 | 650 | 650 | 4,000 | 650 |
| 1989-03-30 | 655 | 665 | 655 | 665 | 10,000 | 665 |
| 1989-03-29 | 664 | 664 | 660 | 660 | 2,000 | 660 |
| 1989-03-28 | 651 | 665 | 651 | 665 | 3,000 | 665 |
| 1989-03-27 | 660 | 660 | 650 | 650 | 95,000 | 650 |
| 1989-03-24 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 1989-03-23 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1989-03-22 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1989-03-17 | 670 | 680 | 665 | 665 | 8,000 | 665 |
| 1989-03-16 | 680 | 680 | 675 | 680 | 7,000 | 680 |
| 1989-03-15 | 670 | 688 | 670 | 688 | 23,000 | 688 |
| 1989-03-14 | 656 | 670 | 655 | 670 | 7,000 | 670 |
| 1989-03-13 | 660 | 660 | 649 | 649 | 10,000 | 649 |
| 1989-03-10 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1989-03-09 | 675 | 675 | 675 | 675 | 5,000 | 675 |
| 1989-03-08 | 680 | 680 | 670 | 675 | 4,000 | 675 |
| 1989-03-07 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 1989-03-03 | 685 | 685 | 680 | 685 | 7,000 | 685 |
| 1989-03-02 | 689 | 689 | 680 | 685 | 3,000 | 685 |
| 1989-03-01 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 1989-02-28 | 699 | 699 | 699 | 699 | 3,000 | 699 |
| 1989-02-22 | 680 | 681 | 680 | 681 | 5,000 | 681 |
| 1989-02-21 | 681 | 682 | 680 | 682 | 6,000 | 682 |
| 1989-02-20 | 708 | 708 | 680 | 680 | 5,000 | 680 |
| 1989-02-17 | 709 | 709 | 709 | 709 | 6,000 | 709 |
| 1989-02-16 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1989-02-15 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1989-02-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1989-02-13 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1989-02-10 | 720 | 720 | 715 | 715 | 12,000 | 715 |
| 1989-02-09 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1989-02-08 | 705 | 710 | 700 | 710 | 10,000 | 710 |
| 1989-02-07 | 719 | 720 | 700 | 700 | 11,000 | 700 |
| 1989-02-06 | 726 | 726 | 724 | 726 | 12,000 | 726 |
| 1989-02-03 | 735 | 735 | 726 | 734 | 7,000 | 734 |
| 1989-02-02 | 740 | 740 | 739 | 739 | 7,000 | 739 |
| 1989-02-01 | 748 | 748 | 745 | 745 | 3,000 | 745 |
| 1989-01-31 | 750 | 750 | 743 | 745 | 19,000 | 745 |
| 1989-01-30 | 746 | 750 | 745 | 745 | 23,000 | 745 |
| 1989-01-28 | 742 | 744 | 742 | 743 | 22,000 | 743 |
| 1989-01-27 | 721 | 734 | 721 | 734 | 10,000 | 734 |
| 1989-01-26 | 715 | 720 | 710 | 720 | 13,000 | 720 |
| 1989-01-25 | 719 | 719 | 703 | 715 | 9,000 | 715 |
| 1989-01-24 | 700 | 720 | 700 | 720 | 17,000 | 720 |
| 1989-01-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1989-01-20 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1989-01-19 | 685 | 685 | 680 | 680 | 6,000 | 680 |
| 1989-01-18 | 700 | 700 | 685 | 685 | 20,000 | 685 |
| 1989-01-17 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1989-01-13 | 668 | 672 | 668 | 672 | 7,000 | 672 |
| 1989-01-12 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1989-01-11 | 651 | 651 | 650 | 650 | 28,000 | 650 |
| 1989-01-10 | 651 | 651 | 650 | 650 | 30,000 | 650 |
| 1989-01-09 | 650 | 651 | 650 | 650 | 14,000 | 650 |
| 1989-01-06 | 660 | 660 | 656 | 656 | 7,000 | 656 |
| 1989-01-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
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
