7247 (株)ミクニ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 380 | 381 | 380 | 381 | 12,000 | 381 |
| 1991-12-24 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1991-12-20 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 1991-12-18 | 390 | 390 | 379 | 379 | 8,000 | 379 |
| 1991-12-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1991-12-16 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1991-12-11 | 403 | 403 | 390 | 390 | 6,000 | 390 |
| 1991-12-10 | 410 | 410 | 398 | 398 | 9,000 | 398 |
| 1991-12-06 | 390 | 398 | 390 | 398 | 5,000 | 398 |
| 1991-12-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1991-11-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1991-11-28 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 1991-11-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1991-11-26 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1991-11-25 | 405 | 405 | 398 | 403 | 8,000 | 403 |
| 1991-11-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1991-11-20 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1991-11-19 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1991-11-18 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1991-11-15 | 415 | 430 | 415 | 429 | 20,000 | 429 |
| 1991-11-14 | 412 | 412 | 412 | 412 | 5,000 | 412 |
| 1991-11-13 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 1991-11-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1991-11-11 | 418 | 418 | 410 | 410 | 4,000 | 410 |
| 1991-11-07 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1991-11-01 | 426 | 426 | 420 | 420 | 6,000 | 420 |
| 1991-10-30 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 1991-10-29 | 423 | 423 | 415 | 415 | 6,000 | 415 |
| 1991-10-28 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1991-10-25 | 424 | 424 | 423 | 423 | 6,000 | 423 |
| 1991-10-24 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1991-10-23 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1991-10-22 | 414 | 414 | 410 | 410 | 2,000 | 410 |
| 1991-10-21 | 409 | 424 | 409 | 424 | 3,000 | 424 |
| 1991-10-18 | 403 | 408 | 402 | 408 | 4,000 | 408 |
| 1991-10-17 | 410 | 415 | 410 | 413 | 4,000 | 413 |
| 1991-10-15 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1991-10-11 | 425 | 425 | 420 | 420 | 13,000 | 420 |
| 1991-10-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1991-10-08 | 425 | 425 | 420 | 420 | 10,000 | 420 |
| 1991-10-07 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1991-10-04 | 425 | 425 | 424 | 425 | 4,000 | 425 |
| 1991-10-03 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 1991-10-02 | 425 | 425 | 415 | 415 | 6,000 | 415 |
| 1991-10-01 | 411 | 425 | 411 | 425 | 3,000 | 425 |
| 1991-09-30 | 407 | 408 | 407 | 408 | 10,000 | 408 |
| 1991-09-26 | 374 | 380 | 370 | 375 | 65,000 | 375 |
| 1991-09-24 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 1991-09-20 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1991-09-18 | 420 | 420 | 410 | 410 | 7,000 | 410 |
| 1991-09-17 | 411 | 420 | 411 | 420 | 5,000 | 420 |
| 1991-09-13 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1991-09-12 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 1991-09-11 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1991-09-09 | 417 | 425 | 417 | 425 | 8,000 | 425 |
| 1991-09-06 | 412 | 417 | 410 | 417 | 10,000 | 417 |
| 1991-09-02 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 1991-08-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1991-08-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1991-08-28 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1991-08-27 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1991-08-22 | 384 | 384 | 380 | 380 | 9,000 | 380 |
| 1991-08-20 | 375 | 375 | 372 | 372 | 2,000 | 372 |
| 1991-08-19 | 384 | 384 | 375 | 375 | 4,000 | 375 |
| 1991-08-15 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 1991-08-14 | 379 | 379 | 353 | 360 | 26,000 | 360 |
| 1991-08-13 | 379 | 380 | 370 | 370 | 7,000 | 370 |
| 1991-08-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1991-08-09 | 419 | 419 | 410 | 410 | 4,000 | 410 |
| 1991-08-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1991-08-07 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 1991-08-02 | 450 | 450 | 444 | 444 | 8,000 | 444 |
| 1991-07-26 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1991-07-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1991-07-23 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1991-07-22 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1991-07-19 | 459 | 459 | 450 | 450 | 5,000 | 450 |
| 1991-07-18 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1991-07-17 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1991-07-16 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1991-07-12 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1991-07-11 | 445 | 450 | 445 | 450 | 6,000 | 450 |
| 1991-07-10 | 435 | 440 | 430 | 430 | 9,000 | 430 |
| 1991-07-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1991-07-08 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1991-07-05 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1991-07-04 | 441 | 441 | 440 | 440 | 4,000 | 440 |
| 1991-07-03 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1991-06-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1991-06-27 | 484 | 484 | 469 | 469 | 3,000 | 469 |
| 1991-06-26 | 470 | 490 | 470 | 490 | 7,000 | 490 |
| 1991-06-25 | 466 | 466 | 466 | 466 | 4,000 | 466 |
| 1991-06-24 | 451 | 451 | 445 | 446 | 13,000 | 446 |
| 1991-06-21 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1991-06-20 | 450 | 451 | 450 | 451 | 6,000 | 451 |
| 1991-06-19 | 457 | 457 | 451 | 451 | 3,000 | 451 |
| 1991-06-18 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 1991-06-13 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 1991-06-12 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1991-06-05 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 1991-05-31 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1991-05-29 | 475 | 489 | 475 | 489 | 4,000 | 489 |
| 1991-05-27 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1991-05-24 | 466 | 466 | 464 | 466 | 4,000 | 466 |
| 1991-05-22 | 462 | 463 | 461 | 461 | 8,000 | 461 |
| 1991-05-21 | 476 | 476 | 461 | 461 | 10,000 | 461 |
| 1991-05-20 | 480 | 480 | 476 | 476 | 2,000 | 476 |
| 1991-05-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1991-05-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-05-14 | 482 | 491 | 482 | 491 | 5,000 | 491 |
| 1991-05-13 | 500 | 500 | 491 | 491 | 4,000 | 491 |
| 1991-05-10 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 1991-05-09 | 513 | 513 | 513 | 513 | 3,000 | 513 |
| 1991-05-08 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1991-05-07 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1991-05-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1991-04-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1991-04-26 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 1991-04-24 | 510 | 510 | 487 | 487 | 7,000 | 487 |
| 1991-04-23 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1991-04-22 | 528 | 530 | 528 | 530 | 7,000 | 530 |
| 1991-04-18 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 1991-04-17 | 521 | 530 | 521 | 529 | 8,000 | 529 |
| 1991-04-16 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 1991-04-15 | 541 | 541 | 540 | 540 | 4,000 | 540 |
| 1991-04-12 | 542 | 542 | 542 | 542 | 3,000 | 542 |
| 1991-04-11 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1991-04-10 | 547 | 547 | 547 | 547 | 5,000 | 547 |
| 1991-04-09 | 549 | 549 | 548 | 548 | 9,000 | 548 |
| 1991-04-08 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1991-04-05 | 516 | 526 | 516 | 526 | 4,000 | 526 |
| 1991-04-04 | 514 | 514 | 514 | 514 | 5,000 | 514 |
| 1991-04-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1991-04-01 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1991-03-29 | 507 | 520 | 507 | 520 | 6,000 | 520 |
| 1991-03-28 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 1991-03-27 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 1991-03-26 | 506 | 507 | 506 | 507 | 3,000 | 507 |
| 1991-03-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1991-03-22 | 545 | 545 | 520 | 520 | 16,000 | 520 |
| 1991-03-20 | 547 | 547 | 540 | 540 | 6,000 | 540 |
| 1991-03-19 | 550 | 550 | 548 | 548 | 10,000 | 548 |
| 1991-03-18 | 510 | 520 | 510 | 520 | 5,000 | 520 |
| 1991-03-15 | 500 | 504 | 500 | 504 | 12,000 | 504 |
| 1991-03-14 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 1991-03-13 | 489 | 490 | 483 | 483 | 11,000 | 483 |
| 1991-03-12 | 470 | 483 | 470 | 483 | 12,000 | 483 |
| 1991-03-11 | 471 | 471 | 466 | 470 | 9,000 | 470 |
| 1991-03-08 | 457 | 458 | 457 | 457 | 5,000 | 457 |
| 1991-03-07 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 1991-03-06 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 1991-03-05 | 479 | 479 | 470 | 470 | 6,000 | 470 |
| 1991-03-04 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 1991-03-01 | 495 | 498 | 485 | 498 | 11,000 | 498 |
| 1991-02-28 | 485 | 490 | 485 | 490 | 9,000 | 490 |
| 1991-02-27 | 485 | 487 | 475 | 475 | 9,000 | 475 |
| 1991-02-26 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 1991-02-25 | 476 | 476 | 470 | 470 | 7,000 | 470 |
| 1991-02-22 | 479 | 479 | 471 | 471 | 6,000 | 471 |
| 1991-02-21 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 1991-02-20 | 479 | 485 | 470 | 485 | 17,000 | 485 |
| 1991-02-19 | 467 | 489 | 467 | 489 | 16,000 | 489 |
| 1991-02-18 | 444 | 456 | 444 | 456 | 10,000 | 456 |
| 1991-02-15 | 440 | 441 | 440 | 441 | 13,000 | 441 |
| 1991-02-14 | 430 | 435 | 420 | 435 | 30,000 | 435 |
| 1991-02-13 | 430 | 432 | 420 | 425 | 27,000 | 425 |
| 1991-02-08 | 418 | 418 | 400 | 400 | 10,000 | 400 |
| 1991-02-07 | 400 | 419 | 400 | 419 | 8,000 | 419 |
| 1991-02-06 | 404 | 404 | 404 | 404 | 7,000 | 404 |
| 1991-02-04 | 404 | 404 | 404 | 404 | 5,000 | 404 |
| 1991-02-01 | 389 | 404 | 389 | 404 | 6,000 | 404 |
| 1991-01-31 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 1991-01-29 | 404 | 404 | 404 | 404 | 5,000 | 404 |
| 1991-01-28 | 399 | 404 | 395 | 404 | 7,000 | 404 |
| 1991-01-24 | 379 | 380 | 379 | 380 | 7,000 | 380 |
| 1991-01-23 | 379 | 380 | 379 | 380 | 2,000 | 380 |
| 1991-01-22 | 390 | 390 | 380 | 380 | 10,000 | 380 |
| 1991-01-21 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 1991-01-18 | 420 | 420 | 405 | 405 | 15,000 | 405 |
| 1991-01-17 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 1991-01-16 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 1991-01-14 | 431 | 431 | 430 | 430 | 5,000 | 430 |
| 1991-01-09 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1991-01-07 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1991-01-04 | 468 | 468 | 468 | 468 | 8,000 | 468 |
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
