7247 (株)ミクニ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1993-12-28 | 334 | 334 | 320 | 320 | 5,000 | 320 |
| 1993-12-27 | 335 | 335 | 335 | 335 | 12,000 | 335 |
| 1993-12-24 | 310 | 315 | 305 | 305 | 10,000 | 305 |
| 1993-12-22 | 310 | 310 | 305 | 310 | 7,000 | 310 |
| 1993-12-21 | 310 | 310 | 305 | 310 | 7,000 | 310 |
| 1993-12-20 | 323 | 323 | 310 | 310 | 6,000 | 310 |
| 1993-12-17 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 1993-12-16 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 1993-12-15 | 313 | 313 | 298 | 298 | 6,000 | 298 |
| 1993-12-14 | 315 | 315 | 313 | 313 | 4,000 | 313 |
| 1993-12-13 | 320 | 320 | 315 | 315 | 6,000 | 315 |
| 1993-12-10 | 305 | 305 | 300 | 300 | 18,000 | 300 |
| 1993-12-09 | 294 | 295 | 294 | 295 | 3,000 | 295 |
| 1993-12-07 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 1993-12-06 | 316 | 316 | 301 | 301 | 11,000 | 301 |
| 1993-12-03 | 316 | 316 | 315 | 315 | 21,000 | 315 |
| 1993-12-02 | 310 | 315 | 310 | 315 | 16,000 | 315 |
| 1993-12-01 | 286 | 298 | 286 | 295 | 15,000 | 295 |
| 1993-11-30 | 296 | 296 | 280 | 280 | 11,000 | 280 |
| 1993-11-29 | 288 | 296 | 288 | 296 | 9,000 | 296 |
| 1993-11-26 | 320 | 320 | 312 | 313 | 8,000 | 313 |
| 1993-11-25 | 330 | 330 | 320 | 320 | 13,000 | 320 |
| 1993-11-24 | 325 | 330 | 325 | 330 | 13,000 | 330 |
| 1993-11-22 | 311 | 320 | 310 | 315 | 8,000 | 315 |
| 1993-11-19 | 320 | 320 | 311 | 311 | 13,000 | 311 |
| 1993-11-17 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 1993-11-16 | 321 | 321 | 320 | 320 | 18,000 | 320 |
| 1993-11-15 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 1993-11-12 | 316 | 330 | 316 | 330 | 15,000 | 330 |
| 1993-11-11 | 316 | 320 | 316 | 316 | 23,000 | 316 |
| 1993-11-10 | 320 | 320 | 316 | 316 | 22,000 | 316 |
| 1993-11-09 | 321 | 321 | 320 | 320 | 9,000 | 320 |
| 1993-11-08 | 321 | 325 | 316 | 321 | 16,000 | 321 |
| 1993-11-05 | 325 | 325 | 312 | 316 | 11,000 | 316 |
| 1993-11-04 | 352 | 352 | 345 | 345 | 20,000 | 345 |
| 1993-11-02 | 361 | 361 | 360 | 360 | 11,000 | 360 |
| 1993-11-01 | 359 | 363 | 350 | 363 | 16,000 | 363 |
| 1993-10-29 | 363 | 363 | 358 | 358 | 12,000 | 358 |
| 1993-10-28 | 364 | 364 | 355 | 358 | 13,000 | 358 |
| 1993-10-27 | 365 | 365 | 355 | 364 | 28,000 | 364 |
| 1993-10-26 | 364 | 364 | 364 | 364 | 30,000 | 364 |
| 1993-10-25 | 401 | 401 | 390 | 390 | 33,000 | 390 |
| 1993-10-22 | 390 | 403 | 386 | 396 | 47,000 | 396 |
| 1993-10-21 | 410 | 410 | 400 | 400 | 33,000 | 400 |
| 1993-10-20 | 435 | 435 | 405 | 410 | 65,000 | 410 |
| 1993-10-19 | 440 | 440 | 406 | 430 | 251,000 | 430 |
| 1993-10-18 | 385 | 440 | 385 | 440 | 581,000 | 440 |
| 1993-10-15 | 375 | 380 | 375 | 380 | 30,000 | 380 |
| 1993-10-14 | 370 | 375 | 370 | 370 | 7,000 | 370 |
| 1993-10-13 | 385 | 385 | 380 | 380 | 14,000 | 380 |
| 1993-10-12 | 390 | 390 | 385 | 385 | 5,000 | 385 |
| 1993-10-08 | 390 | 390 | 389 | 389 | 9,000 | 389 |
| 1993-10-07 | 389 | 389 | 388 | 388 | 12,000 | 388 |
| 1993-10-06 | 388 | 388 | 387 | 387 | 3,000 | 387 |
| 1993-10-05 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 1993-10-04 | 388 | 390 | 388 | 390 | 2,000 | 390 |
| 1993-10-01 | 392 | 393 | 392 | 393 | 4,000 | 393 |
| 1993-09-30 | 388 | 389 | 388 | 389 | 3,000 | 389 |
| 1993-09-29 | 400 | 400 | 387 | 387 | 4,000 | 387 |
| 1993-09-28 | 395 | 405 | 395 | 405 | 3,000 | 405 |
| 1993-09-27 | 395 | 396 | 390 | 395 | 12,000 | 395 |
| 1993-09-24 | 396 | 396 | 390 | 395 | 11,000 | 395 |
| 1993-09-22 | 402 | 402 | 396 | 396 | 12,000 | 396 |
| 1993-09-21 | 400 | 403 | 400 | 402 | 9,000 | 402 |
| 1993-09-20 | 400 | 400 | 397 | 399 | 5,000 | 399 |
| 1993-09-17 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 1993-09-14 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 1993-09-13 | 395 | 396 | 395 | 396 | 8,000 | 396 |
| 1993-09-10 | 391 | 396 | 391 | 396 | 10,000 | 396 |
| 1993-09-09 | 401 | 401 | 400 | 401 | 13,000 | 401 |
| 1993-09-08 | 396 | 401 | 391 | 400 | 19,000 | 400 |
| 1993-09-07 | 396 | 401 | 395 | 395 | 31,000 | 395 |
| 1993-09-06 | 412 | 412 | 396 | 396 | 23,000 | 396 |
| 1993-09-03 | 416 | 416 | 410 | 411 | 7,000 | 411 |
| 1993-09-02 | 425 | 425 | 420 | 420 | 8,000 | 420 |
| 1993-09-01 | 420 | 425 | 420 | 425 | 8,000 | 425 |
| 1993-08-31 | 424 | 425 | 410 | 425 | 16,000 | 425 |
| 1993-08-30 | 425 | 425 | 420 | 425 | 8,000 | 425 |
| 1993-08-27 | 420 | 425 | 411 | 425 | 14,000 | 425 |
| 1993-08-26 | 430 | 430 | 420 | 420 | 10,000 | 420 |
| 1993-08-25 | 439 | 439 | 430 | 435 | 15,000 | 435 |
| 1993-08-24 | 439 | 439 | 430 | 430 | 4,000 | 430 |
| 1993-08-23 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 1993-08-20 | 439 | 440 | 425 | 440 | 30,000 | 440 |
| 1993-08-19 | 449 | 450 | 435 | 449 | 107,000 | 449 |
| 1993-08-17 | 490 | 494 | 490 | 494 | 13,000 | 494 |
| 1993-08-16 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1993-08-13 | 495 | 499 | 490 | 499 | 99,000 | 499 |
| 1993-08-12 | 451 | 497 | 450 | 490 | 189,000 | 490 |
| 1993-08-11 | 450 | 450 | 450 | 450 | 19,000 | 450 |
| 1993-08-09 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1993-08-06 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 1993-08-05 | 450 | 450 | 445 | 445 | 8,000 | 445 |
| 1993-08-04 | 450 | 450 | 445 | 450 | 10,000 | 450 |
| 1993-08-03 | 455 | 455 | 445 | 445 | 7,000 | 445 |
| 1993-08-02 | 455 | 455 | 453 | 455 | 10,000 | 455 |
| 1993-07-30 | 458 | 458 | 453 | 453 | 11,000 | 453 |
| 1993-07-29 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 1993-07-28 | 460 | 460 | 445 | 445 | 12,000 | 445 |
| 1993-07-27 | 460 | 460 | 458 | 458 | 12,000 | 458 |
| 1993-07-23 | 460 | 460 | 456 | 456 | 7,000 | 456 |
| 1993-07-22 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1993-07-20 | 466 | 470 | 465 | 470 | 12,000 | 470 |
| 1993-07-19 | 470 | 470 | 465 | 465 | 15,000 | 465 |
| 1993-07-16 | 470 | 470 | 465 | 465 | 13,000 | 465 |
| 1993-07-15 | 472 | 472 | 465 | 470 | 15,000 | 470 |
| 1993-07-14 | 481 | 481 | 480 | 480 | 3,000 | 480 |
| 1993-07-13 | 500 | 500 | 481 | 481 | 4,000 | 481 |
| 1993-07-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-07-09 | 510 | 510 | 510 | 510 | 34,000 | 510 |
| 1993-07-08 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 1993-07-07 | 460 | 460 | 453 | 460 | 6,000 | 460 |
| 1993-07-06 | 460 | 460 | 450 | 450 | 5,000 | 450 |
| 1993-07-05 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 1993-07-02 | 453 | 460 | 451 | 460 | 13,000 | 460 |
| 1993-07-01 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1993-06-30 | 450 | 451 | 440 | 451 | 13,000 | 451 |
| 1993-06-29 | 470 | 470 | 466 | 466 | 6,000 | 466 |
| 1993-06-28 | 490 | 490 | 472 | 472 | 3,000 | 472 |
| 1993-06-25 | 480 | 485 | 480 | 480 | 7,000 | 480 |
| 1993-06-24 | 463 | 471 | 463 | 471 | 10,000 | 471 |
| 1993-06-23 | 454 | 460 | 450 | 460 | 12,000 | 460 |
| 1993-06-22 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 1993-06-21 | 446 | 450 | 441 | 441 | 8,000 | 441 |
| 1993-06-18 | 446 | 449 | 445 | 449 | 5,000 | 449 |
| 1993-06-17 | 448 | 448 | 441 | 445 | 11,000 | 445 |
| 1993-06-16 | 470 | 470 | 445 | 445 | 6,000 | 445 |
| 1993-06-15 | 491 | 491 | 480 | 480 | 20,000 | 480 |
| 1993-06-14 | 490 | 491 | 490 | 491 | 5,000 | 491 |
| 1993-06-11 | 490 | 505 | 490 | 505 | 13,000 | 505 |
| 1993-06-10 | 485 | 490 | 483 | 490 | 19,000 | 490 |
| 1993-06-08 | 510 | 510 | 490 | 490 | 19,000 | 490 |
| 1993-06-07 | 520 | 520 | 506 | 515 | 27,000 | 515 |
| 1993-06-04 | 500 | 506 | 500 | 505 | 40,000 | 505 |
| 1993-06-03 | 505 | 505 | 490 | 500 | 6,000 | 500 |
| 1993-06-02 | 510 | 510 | 505 | 505 | 13,000 | 505 |
| 1993-06-01 | 507 | 515 | 505 | 505 | 25,000 | 505 |
| 1993-05-31 | 524 | 524 | 506 | 506 | 23,000 | 506 |
| 1993-05-28 | 518 | 518 | 505 | 505 | 12,000 | 505 |
| 1993-05-27 | 505 | 518 | 505 | 506 | 11,000 | 506 |
| 1993-05-26 | 520 | 530 | 519 | 524 | 34,000 | 524 |
| 1993-05-25 | 540 | 540 | 519 | 519 | 84,000 | 519 |
| 1993-05-24 | 466 | 475 | 465 | 475 | 19,000 | 475 |
| 1993-05-21 | 452 | 460 | 452 | 460 | 11,000 | 460 |
| 1993-05-20 | 465 | 465 | 465 | 465 | 8,000 | 465 |
| 1993-05-19 | 480 | 480 | 468 | 468 | 41,000 | 468 |
| 1993-05-18 | 481 | 490 | 480 | 480 | 71,000 | 480 |
| 1993-05-17 | 447 | 480 | 447 | 480 | 30,000 | 480 |
| 1993-05-14 | 425 | 446 | 423 | 446 | 21,000 | 446 |
| 1993-05-13 | 435 | 440 | 420 | 420 | 24,000 | 420 |
| 1993-05-12 | 440 | 450 | 435 | 440 | 58,000 | 440 |
| 1993-05-11 | 430 | 440 | 430 | 440 | 31,000 | 440 |
| 1993-05-10 | 421 | 430 | 421 | 430 | 29,000 | 430 |
| 1993-05-07 | 425 | 428 | 420 | 420 | 30,000 | 420 |
| 1993-05-06 | 400 | 443 | 400 | 440 | 96,000 | 440 |
| 1993-04-30 | 390 | 394 | 390 | 394 | 47,000 | 394 |
| 1993-04-28 | 362 | 362 | 358 | 360 | 47,000 | 360 |
| 1993-04-27 | 340 | 340 | 335 | 335 | 3,000 | 335 |
| 1993-04-26 | 335 | 335 | 335 | 335 | 9,000 | 335 |
| 1993-04-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1993-04-21 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 1993-04-20 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1993-04-19 | 351 | 351 | 351 | 351 | 10,000 | 351 |
| 1993-04-16 | 345 | 359 | 345 | 351 | 18,000 | 351 |
| 1993-04-15 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1993-04-14 | 340 | 341 | 340 | 341 | 3,000 | 341 |
| 1993-04-13 | 325 | 345 | 325 | 345 | 24,000 | 345 |
| 1993-04-12 | 320 | 330 | 320 | 330 | 14,000 | 330 |
| 1993-04-09 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 1993-04-08 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1993-04-07 | 307 | 320 | 300 | 320 | 16,000 | 320 |
| 1993-04-06 | 305 | 305 | 300 | 303 | 5,000 | 303 |
| 1993-04-05 | 313 | 313 | 310 | 310 | 4,000 | 310 |
| 1993-04-02 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1993-04-01 | 324 | 325 | 321 | 321 | 6,000 | 321 |
| 1993-03-31 | 330 | 335 | 325 | 325 | 8,000 | 325 |
| 1993-03-30 | 311 | 320 | 311 | 320 | 35,000 | 320 |
| 1993-03-29 | 305 | 320 | 305 | 311 | 16,000 | 311 |
| 1993-03-26 | 305 | 310 | 305 | 310 | 14,000 | 310 |
| 1993-03-25 | 308 | 310 | 302 | 310 | 19,000 | 310 |
| 1993-03-24 | 304 | 305 | 300 | 303 | 13,000 | 303 |
| 1993-03-23 | 300 | 315 | 300 | 310 | 29,000 | 310 |
| 1993-03-22 | 295 | 300 | 295 | 300 | 16,000 | 300 |
| 1993-03-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1993-03-18 | 282 | 282 | 282 | 282 | 8,000 | 282 |
| 1993-03-16 | 280 | 282 | 280 | 282 | 3,000 | 282 |
| 1993-03-15 | 285 | 285 | 280 | 280 | 5,000 | 280 |
| 1993-03-12 | 277 | 285 | 277 | 285 | 3,000 | 285 |
| 1993-03-11 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1993-03-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1993-03-08 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 1993-03-05 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 1993-03-04 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1993-03-03 | 297 | 298 | 295 | 295 | 10,000 | 295 |
| 1993-03-02 | 294 | 298 | 291 | 298 | 19,000 | 298 |
| 1993-03-01 | 290 | 299 | 290 | 299 | 8,000 | 299 |
| 1993-02-26 | 294 | 300 | 280 | 280 | 52,000 | 280 |
| 1993-02-25 | 293 | 299 | 293 | 293 | 11,000 | 293 |
| 1993-02-24 | 295 | 295 | 275 | 275 | 5,000 | 275 |
| 1993-02-23 | 281 | 290 | 281 | 290 | 8,000 | 290 |
| 1993-02-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1993-02-19 | 275 | 280 | 275 | 280 | 13,000 | 280 |
| 1993-02-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1993-02-16 | 284 | 285 | 280 | 280 | 6,000 | 280 |
| 1993-02-15 | 280 | 283 | 280 | 283 | 4,000 | 283 |
| 1993-02-12 | 280 | 285 | 276 | 280 | 18,000 | 280 |
| 1993-02-10 | 285 | 285 | 280 | 285 | 5,000 | 285 |
| 1993-02-09 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1993-02-08 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1993-02-04 | 270 | 280 | 266 | 266 | 7,000 | 266 |
| 1993-02-03 | 270 | 270 | 266 | 266 | 4,000 | 266 |
| 1993-02-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1993-01-29 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1993-01-25 | 265 | 275 | 265 | 275 | 10,000 | 275 |
| 1993-01-20 | 270 | 270 | 260 | 260 | 3,000 | 260 |
| 1993-01-19 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 1993-01-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1993-01-14 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1993-01-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1993-01-12 | 291 | 291 | 285 | 285 | 5,000 | 285 |
| 1993-01-11 | 285 | 295 | 285 | 290 | 15,000 | 290 |
| 1993-01-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1993-01-04 | 297 | 300 | 297 | 297 | 8,000 | 297 |
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
