7247 (株)ミクニ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 303 | 303 | 298 | 298 | 19,000 | 298 |
| 1992-12-29 | 295 | 298 | 290 | 298 | 25,000 | 298 |
| 1992-12-28 | 300 | 300 | 290 | 290 | 12,000 | 290 |
| 1992-12-25 | 265 | 290 | 265 | 290 | 33,000 | 290 |
| 1992-12-24 | 258 | 260 | 258 | 260 | 11,000 | 260 |
| 1992-12-18 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1992-12-17 | 258 | 260 | 258 | 260 | 16,000 | 260 |
| 1992-12-16 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 1992-12-15 | 250 | 270 | 250 | 265 | 49,000 | 265 |
| 1992-12-14 | 240 | 251 | 240 | 250 | 25,000 | 250 |
| 1992-12-11 | 232 | 239 | 232 | 239 | 5,000 | 239 |
| 1992-12-10 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 1992-12-09 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 1992-12-07 | 225 | 225 | 222 | 222 | 3,000 | 222 |
| 1992-12-01 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1992-11-30 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1992-11-27 | 239 | 239 | 227 | 227 | 5,000 | 227 |
| 1992-11-26 | 234 | 239 | 234 | 239 | 5,000 | 239 |
| 1992-11-25 | 235 | 235 | 229 | 229 | 12,000 | 229 |
| 1992-11-16 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1992-11-13 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1992-11-12 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 1992-11-11 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1992-11-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1992-11-06 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1992-11-05 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 1992-10-28 | 230 | 239 | 230 | 239 | 5,000 | 239 |
| 1992-10-26 | 240 | 240 | 239 | 240 | 14,000 | 240 |
| 1992-10-23 | 234 | 239 | 234 | 239 | 5,000 | 239 |
| 1992-10-22 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1992-10-20 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1992-10-16 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 1992-10-15 | 234 | 234 | 233 | 233 | 4,000 | 233 |
| 1992-10-14 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 1992-10-13 | 229 | 235 | 229 | 235 | 6,000 | 235 |
| 1992-10-09 | 225 | 230 | 225 | 230 | 5,000 | 230 |
| 1992-10-07 | 211 | 211 | 211 | 211 | 7,000 | 211 |
| 1992-10-06 | 226 | 226 | 212 | 215 | 6,000 | 215 |
| 1992-10-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1992-10-02 | 225 | 226 | 225 | 226 | 9,000 | 226 |
| 1992-10-01 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1992-09-30 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 1992-09-29 | 235 | 235 | 225 | 225 | 7,000 | 225 |
| 1992-09-28 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1992-09-25 | 240 | 240 | 235 | 235 | 19,000 | 235 |
| 1992-09-24 | 234 | 234 | 230 | 230 | 7,000 | 230 |
| 1992-09-22 | 235 | 235 | 229 | 229 | 16,000 | 229 |
| 1992-09-21 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1992-09-18 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 1992-09-17 | 239 | 239 | 229 | 230 | 8,000 | 230 |
| 1992-09-16 | 244 | 245 | 244 | 245 | 2,000 | 245 |
| 1992-09-14 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 1992-09-11 | 249 | 249 | 248 | 248 | 5,000 | 248 |
| 1992-09-10 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 1992-09-09 | 246 | 251 | 245 | 250 | 12,000 | 250 |
| 1992-09-08 | 249 | 249 | 245 | 245 | 11,000 | 245 |
| 1992-09-03 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 1992-09-02 | 250 | 255 | 250 | 250 | 22,000 | 250 |
| 1992-09-01 | 255 | 260 | 255 | 260 | 5,000 | 260 |
| 1992-08-31 | 256 | 260 | 255 | 260 | 14,000 | 260 |
| 1992-08-28 | 242 | 251 | 236 | 251 | 21,000 | 251 |
| 1992-08-27 | 238 | 238 | 237 | 237 | 21,000 | 237 |
| 1992-08-26 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 1992-08-25 | 231 | 231 | 231 | 231 | 20,000 | 231 |
| 1992-08-24 | 221 | 226 | 221 | 226 | 11,000 | 226 |
| 1992-08-21 | 197 | 207 | 197 | 207 | 3,000 | 207 |
| 1992-08-20 | 197 | 197 | 192 | 197 | 8,000 | 197 |
| 1992-08-17 | 192 | 200 | 192 | 199 | 9,000 | 199 |
| 1992-08-14 | 178 | 190 | 178 | 190 | 7,000 | 190 |
| 1992-08-13 | 188 | 188 | 172 | 172 | 11,000 | 172 |
| 1992-08-12 | 201 | 202 | 190 | 190 | 36,000 | 190 |
| 1992-08-11 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1992-08-10 | 216 | 221 | 216 | 221 | 3,000 | 221 |
| 1992-08-07 | 210 | 211 | 210 | 211 | 23,000 | 211 |
| 1992-08-06 | 215 | 215 | 210 | 210 | 24,000 | 210 |
| 1992-08-05 | 216 | 216 | 216 | 216 | 20,000 | 216 |
| 1992-08-04 | 201 | 215 | 195 | 215 | 75,000 | 215 |
| 1992-08-03 | 220 | 220 | 200 | 201 | 154,000 | 201 |
| 1992-07-31 | 230 | 231 | 220 | 220 | 45,000 | 220 |
| 1992-07-30 | 245 | 245 | 240 | 240 | 8,000 | 240 |
| 1992-07-29 | 265 | 265 | 250 | 250 | 11,000 | 250 |
| 1992-07-27 | 282 | 282 | 278 | 278 | 27,000 | 278 |
| 1992-07-22 | 297 | 297 | 297 | 297 | 7,000 | 297 |
| 1992-07-21 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 1992-07-20 | 304 | 304 | 300 | 300 | 5,000 | 300 |
| 1992-07-17 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 1992-07-15 | 316 | 320 | 316 | 320 | 4,000 | 320 |
| 1992-07-10 | 334 | 341 | 334 | 341 | 11,000 | 341 |
| 1992-07-09 | 315 | 320 | 315 | 320 | 7,000 | 320 |
| 1992-07-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1992-07-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-07-03 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-07-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-06-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1992-06-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1992-06-25 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 1992-06-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-06-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1992-06-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1992-06-15 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 1992-06-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1992-06-05 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 1992-06-03 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1992-06-02 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1992-06-01 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1992-05-29 | 330 | 335 | 330 | 335 | 4,000 | 335 |
| 1992-05-28 | 350 | 350 | 339 | 339 | 4,000 | 339 |
| 1992-05-26 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 1992-05-25 | 379 | 380 | 377 | 380 | 11,000 | 380 |
| 1992-05-22 | 375 | 380 | 375 | 380 | 26,000 | 380 |
| 1992-05-21 | 360 | 380 | 360 | 380 | 20,000 | 380 |
| 1992-05-20 | 343 | 371 | 343 | 370 | 28,000 | 370 |
| 1992-05-19 | 335 | 350 | 335 | 348 | 12,000 | 348 |
| 1992-05-18 | 320 | 330 | 320 | 330 | 9,000 | 330 |
| 1992-05-15 | 311 | 311 | 310 | 310 | 3,000 | 310 |
| 1992-05-14 | 302 | 302 | 300 | 300 | 6,000 | 300 |
| 1992-05-13 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1992-05-12 | 312 | 312 | 309 | 310 | 20,000 | 310 |
| 1992-05-11 | 303 | 310 | 303 | 310 | 6,000 | 310 |
| 1992-05-08 | 306 | 306 | 299 | 299 | 7,000 | 299 |
| 1992-05-07 | 302 | 302 | 302 | 302 | 8,000 | 302 |
| 1992-05-01 | 337 | 337 | 337 | 337 | 21,000 | 337 |
| 1992-04-27 | 271 | 271 | 271 | 271 | 7,000 | 271 |
| 1992-04-24 | 280 | 280 | 266 | 266 | 14,000 | 266 |
| 1992-04-23 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 1992-04-22 | 284 | 284 | 282 | 282 | 19,000 | 282 |
| 1992-04-20 | 290 | 290 | 280 | 281 | 4,000 | 281 |
| 1992-04-17 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1992-04-15 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-04-10 | 290 | 290 | 289 | 290 | 17,000 | 290 |
| 1992-04-09 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 1992-04-07 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1992-04-06 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1992-04-03 | 295 | 295 | 290 | 290 | 18,000 | 290 |
| 1992-04-02 | 297 | 297 | 295 | 295 | 10,000 | 295 |
| 1992-04-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1992-03-31 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 1992-03-27 | 300 | 300 | 298 | 298 | 12,000 | 298 |
| 1992-03-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1992-03-25 | 300 | 304 | 300 | 303 | 9,000 | 303 |
| 1992-03-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1992-03-16 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1992-03-13 | 302 | 302 | 301 | 301 | 2,000 | 301 |
| 1992-03-11 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1992-03-10 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1992-03-05 | 316 | 325 | 316 | 320 | 6,000 | 320 |
| 1992-03-03 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 1992-03-02 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 1992-02-26 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 1992-02-25 | 326 | 326 | 326 | 326 | 13,000 | 326 |
| 1992-02-24 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1992-02-21 | 320 | 326 | 320 | 326 | 9,000 | 326 |
| 1992-02-20 | 320 | 320 | 320 | 320 | 14,000 | 320 |
| 1992-02-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1992-02-10 | 359 | 359 | 353 | 353 | 2,000 | 353 |
| 1992-02-07 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 1992-02-06 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1992-02-05 | 349 | 359 | 349 | 359 | 2,000 | 359 |
| 1992-02-03 | 328 | 328 | 328 | 328 | 8,000 | 328 |
| 1992-01-31 | 358 | 358 | 353 | 353 | 2,000 | 353 |
| 1992-01-29 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 1992-01-28 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 1992-01-27 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 1992-01-24 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 1992-01-23 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 1992-01-22 | 355 | 355 | 354 | 354 | 2,000 | 354 |
| 1992-01-21 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 1992-01-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1992-01-17 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1992-01-16 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-01-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1992-01-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1992-01-07 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 1992-01-06 | 386 | 386 | 386 | 386 | 1,000 | 386 |
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
