7247 (株)ミクニ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 468 | 468 | 468 | 468 | 8,000 | 468 |
| 1990-12-27 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 1990-12-25 | 473 | 473 | 473 | 473 | 6,000 | 473 |
| 1990-12-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1990-12-18 | 455 | 455 | 443 | 455 | 9,000 | 455 |
| 1990-12-14 | 450 | 450 | 448 | 448 | 12,000 | 448 |
| 1990-12-12 | 450 | 450 | 448 | 448 | 19,000 | 448 |
| 1990-12-11 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1990-12-10 | 450 | 450 | 450 | 450 | 11,000 | 450 |
| 1990-12-07 | 450 | 450 | 440 | 450 | 14,000 | 450 |
| 1990-12-06 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1990-12-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1990-12-04 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1990-11-30 | 450 | 450 | 444 | 450 | 7,000 | 450 |
| 1990-11-29 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1990-11-28 | 470 | 480 | 470 | 479 | 13,000 | 479 |
| 1990-11-22 | 448 | 448 | 430 | 430 | 16,000 | 430 |
| 1990-11-21 | 470 | 470 | 448 | 450 | 13,000 | 450 |
| 1990-11-20 | 491 | 491 | 471 | 471 | 6,000 | 471 |
| 1990-11-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1990-11-16 | 500 | 510 | 499 | 510 | 4,000 | 510 |
| 1990-11-15 | 512 | 515 | 500 | 500 | 4,000 | 500 |
| 1990-11-14 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 1990-11-13 | 520 | 521 | 520 | 521 | 6,000 | 521 |
| 1990-11-09 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1990-11-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1990-11-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1990-11-06 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1990-11-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1990-11-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1990-11-01 | 585 | 585 | 578 | 578 | 4,000 | 578 |
| 1990-10-31 | 570 | 590 | 570 | 590 | 4,000 | 590 |
| 1990-10-30 | 590 | 590 | 570 | 570 | 5,000 | 570 |
| 1990-10-29 | 585 | 600 | 585 | 600 | 3,000 | 600 |
| 1990-10-26 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1990-10-25 | 581 | 581 | 581 | 581 | 3,000 | 581 |
| 1990-10-24 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1990-10-23 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1990-10-19 | 500 | 510 | 500 | 510 | 6,000 | 510 |
| 1990-10-18 | 490 | 500 | 490 | 496 | 15,000 | 496 |
| 1990-10-17 | 496 | 500 | 490 | 490 | 9,000 | 490 |
| 1990-10-16 | 496 | 505 | 496 | 505 | 9,000 | 505 |
| 1990-10-15 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 1990-10-12 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 1990-10-11 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 1990-10-09 | 511 | 515 | 501 | 501 | 8,000 | 501 |
| 1990-10-08 | 511 | 511 | 510 | 511 | 10,000 | 511 |
| 1990-10-05 | 500 | 511 | 500 | 511 | 8,000 | 511 |
| 1990-10-03 | 549 | 549 | 540 | 540 | 11,000 | 540 |
| 1990-10-02 | 560 | 560 | 550 | 550 | 12,000 | 550 |
| 1990-09-25 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1990-09-21 | 582 | 582 | 582 | 582 | 9,000 | 582 |
| 1990-09-20 | 602 | 602 | 602 | 602 | 7,000 | 602 |
| 1990-09-19 | 617 | 617 | 610 | 610 | 13,000 | 610 |
| 1990-09-18 | 649 | 650 | 649 | 650 | 6,000 | 650 |
| 1990-09-17 | 650 | 650 | 641 | 650 | 8,000 | 650 |
| 1990-09-14 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1990-09-13 | 640 | 640 | 640 | 640 | 30,000 | 640 |
| 1990-09-12 | 650 | 650 | 650 | 650 | 17,000 | 650 |
| 1990-09-11 | 649 | 650 | 649 | 650 | 12,000 | 650 |
| 1990-09-10 | 635 | 650 | 635 | 650 | 5,000 | 650 |
| 1990-09-07 | 645 | 645 | 645 | 645 | 21,000 | 645 |
| 1990-09-05 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1990-09-03 | 650 | 656 | 650 | 656 | 2,000 | 656 |
| 1990-08-31 | 659 | 659 | 649 | 649 | 8,000 | 649 |
| 1990-08-29 | 610 | 629 | 600 | 629 | 13,000 | 629 |
| 1990-08-28 | 617 | 623 | 617 | 623 | 7,000 | 623 |
| 1990-08-27 | 599 | 607 | 599 | 607 | 15,000 | 607 |
| 1990-08-24 | 614 | 614 | 609 | 609 | 14,000 | 609 |
| 1990-08-23 | 650 | 650 | 630 | 630 | 37,000 | 630 |
| 1990-08-22 | 670 | 670 | 651 | 651 | 13,000 | 651 |
| 1990-08-21 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 1990-08-17 | 700 | 700 | 677 | 677 | 7,000 | 677 |
| 1990-08-16 | 701 | 701 | 701 | 701 | 4,000 | 701 |
| 1990-08-15 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1990-08-14 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 1990-08-13 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1990-08-10 | 714 | 715 | 714 | 715 | 6,000 | 715 |
| 1990-08-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1990-08-08 | 715 | 720 | 701 | 701 | 25,000 | 701 |
| 1990-08-06 | 741 | 741 | 735 | 735 | 7,000 | 735 |
| 1990-08-03 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1990-08-02 | 800 | 800 | 769 | 769 | 8,000 | 769 |
| 1990-08-01 | 806 | 806 | 782 | 782 | 13,000 | 782 |
| 1990-07-31 | 800 | 801 | 800 | 801 | 4,000 | 801 |
| 1990-07-30 | 815 | 815 | 800 | 800 | 7,000 | 800 |
| 1990-07-27 | 810 | 820 | 805 | 805 | 45,000 | 805 |
| 1990-07-26 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 1990-07-25 | 800 | 815 | 800 | 815 | 11,000 | 815 |
| 1990-07-24 | 800 | 810 | 800 | 800 | 5,000 | 800 |
| 1990-07-23 | 829 | 829 | 801 | 801 | 5,000 | 801 |
| 1990-07-20 | 830 | 830 | 820 | 820 | 17,000 | 820 |
| 1990-07-19 | 825 | 830 | 821 | 825 | 11,000 | 825 |
| 1990-07-18 | 849 | 849 | 820 | 830 | 46,000 | 830 |
| 1990-07-17 | 840 | 850 | 831 | 850 | 101,000 | 850 |
| 1990-07-16 | 816 | 841 | 814 | 841 | 101,000 | 841 |
| 1990-07-13 | 801 | 820 | 801 | 805 | 59,000 | 805 |
| 1990-07-12 | 815 | 815 | 810 | 814 | 56,000 | 814 |
| 1990-07-11 | 810 | 815 | 805 | 815 | 80,000 | 815 |
| 1990-07-10 | 805 | 810 | 800 | 800 | 49,000 | 800 |
| 1990-07-09 | 791 | 800 | 790 | 798 | 36,000 | 798 |
| 1990-07-06 | 786 | 795 | 786 | 790 | 16,000 | 790 |
| 1990-07-05 | 792 | 792 | 782 | 783 | 12,000 | 783 |
| 1990-07-04 | 808 | 808 | 792 | 792 | 19,000 | 792 |
| 1990-07-03 | 795 | 805 | 795 | 805 | 16,000 | 805 |
| 1990-07-02 | 798 | 798 | 798 | 798 | 5,000 | 798 |
| 1990-06-29 | 810 | 810 | 792 | 798 | 33,000 | 798 |
| 1990-06-28 | 800 | 804 | 789 | 800 | 35,000 | 800 |
| 1990-06-27 | 799 | 800 | 790 | 790 | 44,000 | 790 |
| 1990-06-26 | 770 | 770 | 770 | 770 | 15,000 | 770 |
| 1990-06-25 | 770 | 770 | 760 | 760 | 22,000 | 760 |
| 1990-06-22 | 780 | 781 | 750 | 750 | 32,000 | 750 |
| 1990-06-21 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 1990-06-20 | 800 | 800 | 780 | 780 | 69,000 | 780 |
| 1990-06-19 | 800 | 805 | 795 | 800 | 74,000 | 800 |
| 1990-06-18 | 730 | 790 | 730 | 790 | 67,000 | 790 |
| 1990-06-15 | 727 | 730 | 715 | 720 | 9,000 | 720 |
| 1990-06-14 | 720 | 730 | 720 | 728 | 14,000 | 728 |
| 1990-06-13 | 699 | 700 | 699 | 700 | 10,000 | 700 |
| 1990-06-12 | 728 | 728 | 711 | 711 | 5,000 | 711 |
| 1990-06-11 | 721 | 730 | 720 | 720 | 17,000 | 720 |
| 1990-06-08 | 712 | 715 | 711 | 715 | 16,000 | 715 |
| 1990-06-07 | 709 | 712 | 709 | 711 | 8,000 | 711 |
| 1990-06-06 | 715 | 715 | 705 | 708 | 8,000 | 708 |
| 1990-06-05 | 710 | 710 | 700 | 710 | 17,000 | 710 |
| 1990-06-04 | 705 | 710 | 701 | 704 | 25,000 | 704 |
| 1990-06-01 | 701 | 705 | 700 | 700 | 23,000 | 700 |
| 1990-05-31 | 700 | 705 | 695 | 705 | 15,000 | 705 |
| 1990-05-30 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1990-05-29 | 700 | 700 | 699 | 699 | 26,000 | 699 |
| 1990-05-28 | 681 | 699 | 681 | 699 | 2,000 | 699 |
| 1990-05-25 | 690 | 700 | 680 | 680 | 22,000 | 680 |
| 1990-05-24 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1990-05-23 | 680 | 690 | 680 | 680 | 11,000 | 680 |
| 1990-05-22 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1990-05-21 | 675 | 675 | 675 | 675 | 6,000 | 675 |
| 1990-05-18 | 695 | 695 | 695 | 695 | 4,000 | 695 |
| 1990-05-17 | 700 | 700 | 685 | 685 | 9,000 | 685 |
| 1990-05-16 | 695 | 700 | 691 | 700 | 4,000 | 700 |
| 1990-05-15 | 695 | 700 | 690 | 700 | 13,000 | 700 |
| 1990-05-14 | 695 | 695 | 691 | 695 | 5,000 | 695 |
| 1990-05-11 | 685 | 695 | 685 | 691 | 17,000 | 691 |
| 1990-05-10 | 681 | 681 | 681 | 681 | 11,000 | 681 |
| 1990-05-09 | 651 | 652 | 651 | 651 | 6,000 | 651 |
| 1990-05-08 | 649 | 650 | 645 | 645 | 9,000 | 645 |
| 1990-05-07 | 625 | 635 | 625 | 635 | 4,000 | 635 |
| 1990-05-02 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1990-05-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1990-04-27 | 620 | 620 | 605 | 605 | 10,000 | 605 |
| 1990-04-26 | 621 | 630 | 621 | 625 | 6,000 | 625 |
| 1990-04-25 | 639 | 639 | 621 | 621 | 6,000 | 621 |
| 1990-04-23 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1990-04-19 | 615 | 616 | 615 | 616 | 5,000 | 616 |
| 1990-04-16 | 642 | 645 | 642 | 645 | 7,000 | 645 |
| 1990-04-13 | 642 | 642 | 642 | 642 | 3,000 | 642 |
| 1990-04-12 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 1990-04-11 | 610 | 625 | 610 | 625 | 4,000 | 625 |
| 1990-04-10 | 600 | 610 | 600 | 610 | 8,000 | 610 |
| 1990-04-09 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1990-04-06 | 550 | 565 | 550 | 565 | 19,000 | 565 |
| 1990-04-04 | 614 | 614 | 595 | 595 | 15,000 | 595 |
| 1990-04-03 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1990-04-02 | 660 | 660 | 620 | 620 | 5,000 | 620 |
| 1990-03-29 | 670 | 671 | 670 | 670 | 3,000 | 670 |
| 1990-03-28 | 709 | 710 | 690 | 690 | 8,000 | 690 |
| 1990-03-27 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1990-03-26 | 652 | 660 | 652 | 660 | 3,000 | 660 |
| 1990-03-23 | 670 | 670 | 651 | 651 | 10,000 | 651 |
| 1990-03-20 | 755 | 755 | 745 | 745 | 5,000 | 745 |
| 1990-03-16 | 771 | 771 | 755 | 755 | 22,000 | 755 |
| 1990-03-15 | 770 | 771 | 760 | 771 | 5,000 | 771 |
| 1990-03-14 | 771 | 771 | 771 | 771 | 10,000 | 771 |
| 1990-03-12 | 820 | 820 | 805 | 805 | 9,000 | 805 |
| 1990-03-09 | 817 | 817 | 800 | 805 | 7,000 | 805 |
| 1990-03-08 | 815 | 819 | 815 | 819 | 5,000 | 819 |
| 1990-03-07 | 822 | 822 | 811 | 811 | 17,000 | 811 |
| 1990-03-06 | 816 | 822 | 816 | 822 | 96,000 | 822 |
| 1990-03-05 | 815 | 815 | 815 | 815 | 3,000 | 815 |
| 1990-03-01 | 820 | 820 | 795 | 795 | 11,000 | 795 |
| 1990-02-28 | 791 | 809 | 791 | 809 | 8,000 | 809 |
| 1990-02-27 | 790 | 790 | 780 | 780 | 8,000 | 780 |
| 1990-02-26 | 803 | 803 | 790 | 791 | 20,000 | 791 |
| 1990-02-23 | 834 | 834 | 810 | 820 | 26,000 | 820 |
| 1990-02-22 | 834 | 834 | 820 | 834 | 17,000 | 834 |
| 1990-02-21 | 865 | 865 | 845 | 849 | 25,000 | 849 |
| 1990-02-20 | 840 | 865 | 840 | 865 | 39,000 | 865 |
| 1990-02-19 | 821 | 850 | 821 | 850 | 11,000 | 850 |
| 1990-02-16 | 825 | 833 | 820 | 820 | 18,000 | 820 |
| 1990-02-15 | 841 | 848 | 830 | 844 | 19,000 | 844 |
| 1990-02-14 | 866 | 870 | 830 | 830 | 57,000 | 830 |
| 1990-02-13 | 860 | 870 | 860 | 861 | 46,000 | 861 |
| 1990-02-09 | 850 | 850 | 843 | 850 | 43,000 | 850 |
| 1990-02-08 | 869 | 870 | 850 | 850 | 94,000 | 850 |
| 1990-02-07 | 860 | 870 | 850 | 860 | 143,000 | 860 |
| 1990-02-06 | 809 | 839 | 805 | 830 | 103,000 | 830 |
| 1990-02-05 | 810 | 810 | 796 | 799 | 56,000 | 799 |
| 1990-02-02 | 800 | 800 | 793 | 800 | 25,000 | 800 |
| 1990-02-01 | 790 | 796 | 790 | 790 | 22,000 | 790 |
| 1990-01-31 | 795 | 800 | 785 | 785 | 28,000 | 785 |
| 1990-01-30 | 792 | 800 | 790 | 790 | 26,000 | 790 |
| 1990-01-29 | 790 | 790 | 785 | 790 | 9,000 | 790 |
| 1990-01-26 | 799 | 799 | 779 | 780 | 7,000 | 780 |
| 1990-01-25 | 791 | 799 | 785 | 799 | 7,000 | 799 |
| 1990-01-23 | 797 | 797 | 790 | 790 | 16,000 | 790 |
| 1990-01-22 | 800 | 800 | 798 | 798 | 6,000 | 798 |
| 1990-01-19 | 810 | 810 | 790 | 800 | 14,000 | 800 |
| 1990-01-18 | 810 | 814 | 800 | 800 | 29,000 | 800 |
| 1990-01-17 | 793 | 815 | 793 | 814 | 47,000 | 814 |
| 1990-01-16 | 804 | 804 | 785 | 785 | 37,000 | 785 |
| 1990-01-12 | 796 | 800 | 795 | 799 | 50,000 | 799 |
| 1990-01-11 | 790 | 791 | 790 | 791 | 17,000 | 791 |
| 1990-01-10 | 800 | 800 | 785 | 787 | 29,000 | 787 |
| 1990-01-09 | 802 | 802 | 800 | 800 | 15,000 | 800 |
| 1990-01-08 | 804 | 804 | 785 | 803 | 24,000 | 803 |
| 1990-01-05 | 809 | 810 | 801 | 801 | 14,000 | 801 |
| 1990-01-04 | 805 | 805 | 805 | 805 | 1,000 | 805 |
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
