7247 (株)ミクニ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 559 | 559 | 559 | 559 | 4,000 | 559 |
| 1994-12-29 | 570 | 570 | 558 | 558 | 28,000 | 558 |
| 1994-12-28 | 560 | 576 | 560 | 576 | 9,000 | 576 |
| 1994-12-27 | 578 | 578 | 570 | 570 | 13,000 | 570 |
| 1994-12-26 | 565 | 568 | 565 | 568 | 21,000 | 568 |
| 1994-12-22 | 555 | 560 | 555 | 560 | 14,000 | 560 |
| 1994-12-21 | 566 | 566 | 560 | 560 | 9,000 | 560 |
| 1994-12-20 | 585 | 585 | 565 | 566 | 11,000 | 566 |
| 1994-12-19 | 580 | 580 | 575 | 575 | 6,000 | 575 |
| 1994-12-16 | 561 | 575 | 561 | 564 | 12,000 | 564 |
| 1994-12-15 | 560 | 560 | 555 | 560 | 16,000 | 560 |
| 1994-12-14 | 555 | 555 | 553 | 555 | 4,000 | 555 |
| 1994-12-13 | 580 | 580 | 560 | 560 | 19,000 | 560 |
| 1994-12-12 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1994-12-09 | 581 | 582 | 568 | 568 | 38,000 | 568 |
| 1994-12-08 | 590 | 590 | 571 | 571 | 21,000 | 571 |
| 1994-12-07 | 600 | 600 | 571 | 572 | 25,000 | 572 |
| 1994-12-06 | 596 | 600 | 590 | 600 | 11,000 | 600 |
| 1994-12-05 | 586 | 598 | 585 | 598 | 8,000 | 598 |
| 1994-12-02 | 586 | 586 | 575 | 575 | 14,000 | 575 |
| 1994-12-01 | 585 | 600 | 581 | 585 | 20,000 | 585 |
| 1994-11-30 | 595 | 602 | 590 | 602 | 27,000 | 602 |
| 1994-11-29 | 590 | 600 | 590 | 599 | 14,000 | 599 |
| 1994-11-28 | 571 | 585 | 570 | 578 | 22,000 | 578 |
| 1994-11-25 | 569 | 580 | 568 | 570 | 45,000 | 570 |
| 1994-11-24 | 590 | 592 | 564 | 570 | 67,000 | 570 |
| 1994-11-22 | 610 | 610 | 591 | 600 | 49,000 | 600 |
| 1994-11-21 | 640 | 640 | 610 | 614 | 55,000 | 614 |
| 1994-11-18 | 651 | 653 | 624 | 630 | 98,000 | 630 |
| 1994-11-17 | 656 | 656 | 643 | 653 | 111,000 | 653 |
| 1994-11-16 | 649 | 671 | 640 | 657 | 602,000 | 657 |
| 1994-11-15 | 647 | 648 | 631 | 636 | 161,000 | 636 |
| 1994-11-14 | 615 | 620 | 600 | 600 | 23,000 | 600 |
| 1994-11-11 | 596 | 600 | 595 | 595 | 17,000 | 595 |
| 1994-11-10 | 615 | 615 | 595 | 595 | 22,000 | 595 |
| 1994-11-09 | 609 | 630 | 595 | 595 | 80,000 | 595 |
| 1994-11-08 | 625 | 626 | 608 | 610 | 25,000 | 610 |
| 1994-11-07 | 640 | 640 | 605 | 607 | 30,000 | 607 |
| 1994-11-04 | 645 | 645 | 624 | 639 | 81,000 | 639 |
| 1994-11-02 | 632 | 650 | 632 | 649 | 166,000 | 649 |
| 1994-11-01 | 590 | 623 | 590 | 616 | 69,000 | 616 |
| 1994-10-31 | 590 | 590 | 578 | 578 | 13,000 | 578 |
| 1994-10-28 | 601 | 601 | 581 | 582 | 11,000 | 582 |
| 1994-10-27 | 615 | 615 | 595 | 600 | 35,000 | 600 |
| 1994-10-26 | 590 | 605 | 575 | 605 | 69,000 | 605 |
| 1994-10-25 | 614 | 614 | 595 | 595 | 43,000 | 595 |
| 1994-10-24 | 629 | 634 | 609 | 609 | 37,000 | 609 |
| 1994-10-21 | 639 | 650 | 625 | 635 | 120,000 | 635 |
| 1994-10-20 | 622 | 649 | 622 | 648 | 163,000 | 648 |
| 1994-10-19 | 667 | 667 | 621 | 621 | 212,000 | 621 |
| 1994-10-18 | 630 | 667 | 630 | 659 | 643,000 | 659 |
| 1994-10-17 | 620 | 620 | 600 | 620 | 130,000 | 620 |
| 1994-10-14 | 570 | 625 | 570 | 620 | 336,000 | 620 |
| 1994-10-13 | 536 | 578 | 536 | 570 | 83,000 | 570 |
| 1994-10-12 | 541 | 541 | 531 | 531 | 9,000 | 531 |
| 1994-10-11 | 540 | 540 | 520 | 520 | 14,000 | 520 |
| 1994-10-07 | 544 | 545 | 542 | 545 | 19,000 | 545 |
| 1994-10-06 | 534 | 534 | 534 | 534 | 3,000 | 534 |
| 1994-10-05 | 535 | 535 | 520 | 520 | 13,000 | 520 |
| 1994-10-04 | 522 | 545 | 522 | 545 | 17,000 | 545 |
| 1994-10-03 | 544 | 545 | 520 | 520 | 11,000 | 520 |
| 1994-09-30 | 544 | 544 | 534 | 544 | 11,000 | 544 |
| 1994-09-29 | 518 | 518 | 517 | 517 | 4,000 | 517 |
| 1994-09-28 | 517 | 517 | 517 | 517 | 6,000 | 517 |
| 1994-09-27 | 517 | 521 | 516 | 516 | 7,000 | 516 |
| 1994-09-26 | 520 | 520 | 516 | 516 | 44,000 | 516 |
| 1994-09-22 | 539 | 539 | 520 | 520 | 19,000 | 520 |
| 1994-09-21 | 520 | 540 | 515 | 540 | 31,000 | 540 |
| 1994-09-20 | 530 | 540 | 530 | 530 | 16,000 | 530 |
| 1994-09-19 | 530 | 530 | 515 | 515 | 24,000 | 515 |
| 1994-09-16 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1994-09-14 | 531 | 552 | 531 | 548 | 14,000 | 548 |
| 1994-09-13 | 529 | 530 | 520 | 530 | 11,000 | 530 |
| 1994-09-12 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1994-09-09 | 522 | 524 | 520 | 520 | 32,000 | 520 |
| 1994-09-08 | 521 | 521 | 520 | 520 | 13,000 | 520 |
| 1994-09-07 | 550 | 550 | 531 | 531 | 11,000 | 531 |
| 1994-09-06 | 549 | 550 | 540 | 540 | 25,000 | 540 |
| 1994-09-05 | 550 | 555 | 549 | 549 | 30,000 | 549 |
| 1994-09-02 | 520 | 530 | 519 | 530 | 17,000 | 530 |
| 1994-09-01 | 517 | 524 | 516 | 519 | 21,000 | 519 |
| 1994-08-31 | 519 | 521 | 518 | 518 | 28,000 | 518 |
| 1994-08-30 | 525 | 530 | 513 | 521 | 16,000 | 521 |
| 1994-08-29 | 520 | 530 | 520 | 530 | 13,000 | 530 |
| 1994-08-26 | 518 | 520 | 518 | 520 | 8,000 | 520 |
| 1994-08-25 | 520 | 521 | 516 | 518 | 25,000 | 518 |
| 1994-08-24 | 520 | 520 | 516 | 520 | 8,000 | 520 |
| 1994-08-23 | 516 | 520 | 516 | 520 | 7,000 | 520 |
| 1994-08-22 | 537 | 540 | 520 | 520 | 6,000 | 520 |
| 1994-08-19 | 539 | 539 | 525 | 527 | 10,000 | 527 |
| 1994-08-18 | 548 | 549 | 532 | 540 | 16,000 | 540 |
| 1994-08-17 | 531 | 540 | 531 | 540 | 3,000 | 540 |
| 1994-08-16 | 525 | 530 | 525 | 530 | 15,000 | 530 |
| 1994-08-15 | 520 | 526 | 520 | 526 | 10,000 | 526 |
| 1994-08-12 | 525 | 525 | 520 | 520 | 15,000 | 520 |
| 1994-08-11 | 526 | 526 | 525 | 525 | 5,000 | 525 |
| 1994-08-10 | 529 | 535 | 525 | 525 | 27,000 | 525 |
| 1994-08-09 | 529 | 530 | 529 | 530 | 6,000 | 530 |
| 1994-08-08 | 533 | 540 | 530 | 530 | 4,000 | 530 |
| 1994-08-05 | 541 | 541 | 537 | 537 | 4,000 | 537 |
| 1994-08-04 | 540 | 541 | 530 | 532 | 14,000 | 532 |
| 1994-08-03 | 550 | 550 | 540 | 540 | 7,000 | 540 |
| 1994-08-02 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 1994-08-01 | 543 | 545 | 543 | 545 | 5,000 | 545 |
| 1994-07-29 | 548 | 550 | 548 | 550 | 4,000 | 550 |
| 1994-07-28 | 553 | 555 | 548 | 548 | 32,000 | 548 |
| 1994-07-27 | 555 | 555 | 553 | 555 | 18,000 | 555 |
| 1994-07-26 | 553 | 558 | 553 | 553 | 23,000 | 553 |
| 1994-07-25 | 565 | 565 | 558 | 558 | 18,000 | 558 |
| 1994-07-22 | 569 | 569 | 555 | 555 | 8,000 | 555 |
| 1994-07-21 | 556 | 563 | 551 | 553 | 34,000 | 553 |
| 1994-07-20 | 560 | 560 | 550 | 555 | 82,000 | 555 |
| 1994-07-19 | 574 | 574 | 558 | 558 | 28,000 | 558 |
| 1994-07-18 | 574 | 574 | 568 | 568 | 5,000 | 568 |
| 1994-07-15 | 570 | 574 | 566 | 567 | 12,000 | 567 |
| 1994-07-14 | 575 | 575 | 565 | 570 | 27,000 | 570 |
| 1994-07-13 | 581 | 590 | 575 | 575 | 19,000 | 575 |
| 1994-07-12 | 598 | 600 | 586 | 586 | 6,000 | 586 |
| 1994-07-11 | 600 | 600 | 592 | 592 | 11,000 | 592 |
| 1994-07-08 | 599 | 600 | 590 | 600 | 24,000 | 600 |
| 1994-07-07 | 590 | 600 | 590 | 600 | 18,000 | 600 |
| 1994-07-06 | 610 | 610 | 587 | 590 | 31,000 | 590 |
| 1994-07-05 | 595 | 608 | 587 | 601 | 34,000 | 601 |
| 1994-07-04 | 599 | 600 | 580 | 585 | 18,000 | 585 |
| 1994-07-01 | 585 | 590 | 580 | 589 | 33,000 | 589 |
| 1994-06-30 | 560 | 599 | 560 | 575 | 46,000 | 575 |
| 1994-06-29 | 582 | 582 | 570 | 570 | 36,000 | 570 |
| 1994-06-28 | 590 | 591 | 573 | 580 | 38,000 | 580 |
| 1994-06-27 | 580 | 580 | 570 | 571 | 10,000 | 571 |
| 1994-06-24 | 600 | 600 | 590 | 590 | 56,000 | 590 |
| 1994-06-23 | 590 | 600 | 589 | 590 | 36,000 | 590 |
| 1994-06-22 | 566 | 590 | 566 | 582 | 39,000 | 582 |
| 1994-06-21 | 615 | 615 | 596 | 596 | 39,000 | 596 |
| 1994-06-20 | 634 | 634 | 615 | 620 | 37,000 | 620 |
| 1994-06-17 | 622 | 629 | 618 | 625 | 41,000 | 625 |
| 1994-06-16 | 624 | 624 | 615 | 620 | 28,000 | 620 |
| 1994-06-15 | 630 | 630 | 620 | 620 | 55,000 | 620 |
| 1994-06-14 | 625 | 629 | 615 | 620 | 70,000 | 620 |
| 1994-06-13 | 609 | 620 | 609 | 615 | 57,000 | 615 |
| 1994-06-10 | 648 | 651 | 627 | 627 | 50,000 | 627 |
| 1994-06-09 | 656 | 664 | 642 | 650 | 100,000 | 650 |
| 1994-06-08 | 660 | 665 | 653 | 655 | 271,000 | 655 |
| 1994-06-07 | 623 | 659 | 620 | 650 | 240,000 | 650 |
| 1994-06-06 | 620 | 625 | 615 | 620 | 188,000 | 620 |
| 1994-06-03 | 627 | 627 | 605 | 610 | 156,000 | 610 |
| 1994-06-02 | 640 | 640 | 620 | 620 | 138,000 | 620 |
| 1994-06-01 | 612 | 636 | 610 | 630 | 372,000 | 630 |
| 1994-05-31 | 590 | 612 | 589 | 612 | 378,000 | 612 |
| 1994-05-30 | 591 | 602 | 582 | 588 | 115,000 | 588 |
| 1994-05-27 | 550 | 593 | 550 | 581 | 336,000 | 581 |
| 1994-05-26 | 550 | 550 | 537 | 550 | 19,000 | 550 |
| 1994-05-25 | 550 | 550 | 540 | 550 | 31,000 | 550 |
| 1994-05-24 | 555 | 555 | 540 | 549 | 38,000 | 549 |
| 1994-05-23 | 565 | 565 | 550 | 555 | 34,000 | 555 |
| 1994-05-20 | 553 | 561 | 548 | 560 | 61,000 | 560 |
| 1994-05-19 | 560 | 561 | 551 | 551 | 17,000 | 551 |
| 1994-05-18 | 569 | 570 | 555 | 564 | 34,000 | 564 |
| 1994-05-17 | 569 | 570 | 555 | 565 | 61,000 | 565 |
| 1994-05-16 | 539 | 574 | 539 | 570 | 271,000 | 570 |
| 1994-05-13 | 541 | 549 | 540 | 540 | 31,000 | 540 |
| 1994-05-12 | 557 | 558 | 541 | 541 | 43,000 | 541 |
| 1994-05-11 | 549 | 558 | 545 | 550 | 89,000 | 550 |
| 1994-05-10 | 540 | 550 | 532 | 549 | 111,000 | 549 |
| 1994-05-09 | 535 | 537 | 525 | 530 | 40,000 | 530 |
| 1994-05-06 | 511 | 529 | 511 | 529 | 13,000 | 529 |
| 1994-05-02 | 517 | 521 | 517 | 521 | 9,000 | 521 |
| 1994-04-28 | 531 | 539 | 529 | 537 | 50,000 | 537 |
| 1994-04-27 | 527 | 550 | 525 | 549 | 60,000 | 549 |
| 1994-04-26 | 520 | 520 | 507 | 507 | 17,000 | 507 |
| 1994-04-25 | 517 | 525 | 517 | 520 | 46,000 | 520 |
| 1994-04-22 | 542 | 546 | 531 | 537 | 83,000 | 537 |
| 1994-04-21 | 538 | 550 | 538 | 540 | 59,000 | 540 |
| 1994-04-20 | 560 | 560 | 520 | 541 | 167,000 | 541 |
| 1994-04-19 | 544 | 564 | 544 | 550 | 418,000 | 550 |
| 1994-04-18 | 525 | 535 | 521 | 535 | 156,000 | 535 |
| 1994-04-15 | 503 | 524 | 500 | 501 | 68,000 | 501 |
| 1994-04-14 | 492 | 505 | 492 | 500 | 35,000 | 500 |
| 1994-04-13 | 499 | 501 | 486 | 486 | 52,000 | 486 |
| 1994-04-12 | 514 | 514 | 494 | 505 | 68,000 | 505 |
| 1994-04-11 | 500 | 515 | 491 | 515 | 69,000 | 515 |
| 1994-04-08 | 525 | 525 | 490 | 520 | 134,000 | 520 |
| 1994-04-07 | 527 | 527 | 510 | 521 | 146,000 | 521 |
| 1994-04-06 | 530 | 544 | 516 | 524 | 398,000 | 524 |
| 1994-04-05 | 494 | 535 | 494 | 535 | 849,000 | 535 |
| 1994-04-04 | 470 | 488 | 470 | 484 | 257,000 | 484 |
| 1994-04-01 | 448 | 468 | 448 | 465 | 102,000 | 465 |
| 1994-03-31 | 460 | 460 | 445 | 445 | 99,000 | 445 |
| 1994-03-30 | 426 | 470 | 422 | 470 | 162,000 | 470 |
| 1994-03-29 | 430 | 430 | 425 | 430 | 21,000 | 430 |
| 1994-03-28 | 413 | 420 | 413 | 420 | 11,000 | 420 |
| 1994-03-25 | 425 | 425 | 406 | 406 | 18,000 | 406 |
| 1994-03-24 | 403 | 410 | 403 | 410 | 13,000 | 410 |
| 1994-03-23 | 411 | 411 | 407 | 408 | 8,000 | 408 |
| 1994-03-22 | 415 | 415 | 406 | 406 | 17,000 | 406 |
| 1994-03-18 | 415 | 416 | 410 | 410 | 19,000 | 410 |
| 1994-03-17 | 432 | 432 | 415 | 418 | 34,000 | 418 |
| 1994-03-16 | 414 | 430 | 410 | 427 | 51,000 | 427 |
| 1994-03-15 | 408 | 416 | 408 | 415 | 41,000 | 415 |
| 1994-03-14 | 380 | 401 | 380 | 400 | 27,000 | 400 |
| 1994-03-11 | 375 | 380 | 370 | 370 | 7,000 | 370 |
| 1994-03-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1994-03-09 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 1994-03-08 | 382 | 382 | 380 | 380 | 18,000 | 380 |
| 1994-03-07 | 376 | 381 | 376 | 381 | 8,000 | 381 |
| 1994-03-04 | 370 | 376 | 369 | 376 | 12,000 | 376 |
| 1994-03-03 | 370 | 377 | 370 | 370 | 14,000 | 370 |
| 1994-03-02 | 383 | 384 | 370 | 370 | 19,000 | 370 |
| 1994-03-01 | 360 | 368 | 360 | 368 | 4,000 | 368 |
| 1994-02-28 | 350 | 360 | 346 | 360 | 7,000 | 360 |
| 1994-02-25 | 360 | 360 | 360 | 360 | 14,000 | 360 |
| 1994-02-24 | 350 | 350 | 346 | 347 | 9,000 | 347 |
| 1994-02-22 | 347 | 347 | 345 | 345 | 3,000 | 345 |
| 1994-02-21 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 1994-02-18 | 350 | 350 | 341 | 345 | 11,000 | 345 |
| 1994-02-15 | 340 | 340 | 325 | 325 | 8,000 | 325 |
| 1994-02-14 | 350 | 350 | 340 | 340 | 16,000 | 340 |
| 1994-02-10 | 366 | 366 | 360 | 360 | 10,000 | 360 |
| 1994-02-09 | 376 | 376 | 366 | 366 | 7,000 | 366 |
| 1994-02-08 | 363 | 375 | 363 | 375 | 20,000 | 375 |
| 1994-02-07 | 355 | 365 | 355 | 361 | 7,000 | 361 |
| 1994-02-04 | 369 | 369 | 360 | 360 | 18,000 | 360 |
| 1994-02-03 | 365 | 370 | 365 | 365 | 11,000 | 365 |
| 1994-02-02 | 375 | 375 | 366 | 370 | 14,000 | 370 |
| 1994-02-01 | 358 | 360 | 352 | 360 | 41,000 | 360 |
| 1994-01-31 | 359 | 359 | 359 | 359 | 15,000 | 359 |
| 1994-01-28 | 335 | 336 | 335 | 336 | 7,000 | 336 |
| 1994-01-27 | 336 | 345 | 336 | 340 | 18,000 | 340 |
| 1994-01-26 | 335 | 340 | 330 | 331 | 10,000 | 331 |
| 1994-01-25 | 345 | 345 | 335 | 335 | 13,000 | 335 |
| 1994-01-21 | 346 | 350 | 346 | 350 | 10,000 | 350 |
| 1994-01-20 | 349 | 355 | 346 | 355 | 17,000 | 355 |
| 1994-01-19 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 1994-01-18 | 344 | 360 | 344 | 355 | 41,000 | 355 |
| 1994-01-17 | 355 | 355 | 339 | 339 | 25,000 | 339 |
| 1994-01-14 | 351 | 355 | 351 | 355 | 5,000 | 355 |
| 1994-01-13 | 355 | 366 | 351 | 351 | 27,000 | 351 |
| 1994-01-12 | 332 | 354 | 332 | 354 | 25,000 | 354 |
| 1994-01-11 | 334 | 339 | 330 | 330 | 22,000 | 330 |
| 1994-01-10 | 335 | 339 | 334 | 334 | 11,000 | 334 |
| 1994-01-07 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1994-01-06 | 320 | 330 | 320 | 330 | 5,000 | 330 |
| 1994-01-05 | 305 | 320 | 305 | 320 | 7,000 | 320 |
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
