7247 (株)ミクニ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 520 | 520 | 510 | 520 | 12,000 | 520 |
| 1995-12-27 | 529 | 529 | 514 | 520 | 18,000 | 520 |
| 1995-12-26 | 520 | 530 | 520 | 530 | 7,000 | 530 |
| 1995-12-25 | 517 | 520 | 515 | 518 | 19,000 | 518 |
| 1995-12-22 | 524 | 524 | 517 | 517 | 8,000 | 517 |
| 1995-12-21 | 533 | 533 | 526 | 526 | 29,000 | 526 |
| 1995-12-20 | 533 | 533 | 520 | 525 | 21,000 | 525 |
| 1995-12-19 | 510 | 534 | 510 | 520 | 18,000 | 520 |
| 1995-12-18 | 529 | 538 | 525 | 538 | 47,000 | 538 |
| 1995-12-15 | 530 | 544 | 525 | 530 | 101,000 | 530 |
| 1995-12-14 | 517 | 530 | 510 | 530 | 135,000 | 530 |
| 1995-12-13 | 500 | 518 | 500 | 515 | 40,000 | 515 |
| 1995-12-12 | 500 | 500 | 491 | 491 | 20,000 | 491 |
| 1995-12-11 | 502 | 502 | 491 | 491 | 14,000 | 491 |
| 1995-12-08 | 501 | 501 | 492 | 492 | 26,000 | 492 |
| 1995-12-07 | 510 | 510 | 491 | 491 | 26,000 | 491 |
| 1995-12-06 | 509 | 510 | 491 | 510 | 37,000 | 510 |
| 1995-12-05 | 499 | 510 | 499 | 505 | 15,000 | 505 |
| 1995-12-04 | 518 | 518 | 498 | 501 | 28,000 | 501 |
| 1995-12-01 | 490 | 518 | 484 | 518 | 168,000 | 518 |
| 1995-11-30 | 500 | 505 | 493 | 495 | 155,000 | 495 |
| 1995-11-29 | 441 | 505 | 441 | 505 | 243,000 | 505 |
| 1995-11-28 | 439 | 440 | 435 | 440 | 8,000 | 440 |
| 1995-11-27 | 426 | 435 | 426 | 435 | 6,000 | 435 |
| 1995-11-24 | 421 | 421 | 410 | 410 | 13,000 | 410 |
| 1995-11-22 | 429 | 429 | 420 | 420 | 6,000 | 420 |
| 1995-11-21 | 438 | 438 | 430 | 430 | 2,000 | 430 |
| 1995-11-20 | 435 | 443 | 435 | 439 | 7,000 | 439 |
| 1995-11-16 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1995-11-15 | 435 | 435 | 434 | 435 | 5,000 | 435 |
| 1995-11-13 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1995-11-10 | 433 | 450 | 430 | 450 | 27,000 | 450 |
| 1995-11-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-11-07 | 427 | 430 | 427 | 430 | 7,000 | 430 |
| 1995-11-06 | 432 | 435 | 425 | 425 | 5,000 | 425 |
| 1995-11-02 | 438 | 438 | 433 | 433 | 3,000 | 433 |
| 1995-10-31 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 1995-10-30 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1995-10-27 | 430 | 430 | 422 | 422 | 7,000 | 422 |
| 1995-10-26 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1995-10-25 | 441 | 450 | 440 | 445 | 33,000 | 445 |
| 1995-10-24 | 430 | 430 | 423 | 423 | 4,000 | 423 |
| 1995-10-23 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 1995-10-20 | 441 | 448 | 440 | 440 | 9,000 | 440 |
| 1995-10-19 | 430 | 435 | 430 | 431 | 11,000 | 431 |
| 1995-10-18 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1995-10-17 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 1995-10-16 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 1995-10-13 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1995-10-12 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1995-10-11 | 449 | 449 | 435 | 435 | 7,000 | 435 |
| 1995-10-09 | 435 | 438 | 435 | 438 | 2,000 | 438 |
| 1995-10-06 | 428 | 441 | 428 | 441 | 6,000 | 441 |
| 1995-10-05 | 435 | 436 | 425 | 428 | 17,000 | 428 |
| 1995-10-04 | 440 | 445 | 435 | 435 | 10,000 | 435 |
| 1995-10-03 | 440 | 445 | 440 | 440 | 13,000 | 440 |
| 1995-10-02 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1995-09-29 | 455 | 460 | 435 | 435 | 19,000 | 435 |
| 1995-09-28 | 456 | 458 | 450 | 458 | 34,000 | 458 |
| 1995-09-27 | 449 | 450 | 439 | 450 | 14,000 | 450 |
| 1995-09-26 | 430 | 440 | 430 | 440 | 8,000 | 440 |
| 1995-09-25 | 455 | 458 | 440 | 440 | 22,000 | 440 |
| 1995-09-22 | 439 | 450 | 439 | 450 | 27,000 | 450 |
| 1995-09-21 | 435 | 440 | 430 | 440 | 12,000 | 440 |
| 1995-09-20 | 445 | 445 | 430 | 436 | 15,000 | 436 |
| 1995-09-19 | 450 | 450 | 436 | 436 | 23,000 | 436 |
| 1995-09-18 | 458 | 470 | 455 | 455 | 94,000 | 455 |
| 1995-09-14 | 410 | 465 | 410 | 457 | 145,000 | 457 |
| 1995-09-13 | 410 | 410 | 401 | 405 | 97,000 | 405 |
| 1995-09-12 | 410 | 410 | 406 | 410 | 4,000 | 410 |
| 1995-09-11 | 410 | 410 | 406 | 409 | 15,000 | 409 |
| 1995-09-08 | 406 | 410 | 400 | 400 | 11,000 | 400 |
| 1995-09-07 | 413 | 413 | 405 | 405 | 2,000 | 405 |
| 1995-09-06 | 399 | 399 | 398 | 398 | 2,000 | 398 |
| 1995-09-05 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 1995-09-04 | 418 | 418 | 408 | 408 | 16,000 | 408 |
| 1995-09-01 | 424 | 424 | 414 | 414 | 17,000 | 414 |
| 1995-08-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1995-08-30 | 429 | 429 | 414 | 414 | 20,000 | 414 |
| 1995-08-29 | 400 | 414 | 400 | 414 | 20,000 | 414 |
| 1995-08-28 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 1995-08-25 | 406 | 410 | 396 | 396 | 10,000 | 396 |
| 1995-08-24 | 396 | 396 | 390 | 391 | 15,000 | 391 |
| 1995-08-23 | 405 | 405 | 395 | 395 | 3,000 | 395 |
| 1995-08-22 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1995-08-21 | 434 | 434 | 430 | 430 | 9,000 | 430 |
| 1995-08-18 | 426 | 430 | 419 | 419 | 18,000 | 419 |
| 1995-08-17 | 430 | 430 | 420 | 426 | 26,000 | 426 |
| 1995-08-16 | 415 | 415 | 410 | 410 | 22,000 | 410 |
| 1995-08-15 | 390 | 391 | 380 | 391 | 5,000 | 391 |
| 1995-08-14 | 380 | 395 | 380 | 390 | 6,000 | 390 |
| 1995-08-11 | 380 | 388 | 380 | 386 | 4,000 | 386 |
| 1995-08-10 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 1995-08-09 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1995-08-08 | 371 | 371 | 365 | 371 | 22,000 | 371 |
| 1995-08-07 | 372 | 385 | 370 | 370 | 11,000 | 370 |
| 1995-08-04 | 378 | 378 | 370 | 370 | 9,000 | 370 |
| 1995-08-03 | 375 | 375 | 370 | 375 | 13,000 | 375 |
| 1995-08-02 | 381 | 381 | 375 | 375 | 10,000 | 375 |
| 1995-08-01 | 371 | 371 | 371 | 371 | 11,000 | 371 |
| 1995-07-31 | 370 | 376 | 370 | 371 | 8,000 | 371 |
| 1995-07-28 | 386 | 386 | 380 | 380 | 4,000 | 380 |
| 1995-07-27 | 390 | 390 | 386 | 386 | 7,000 | 386 |
| 1995-07-25 | 399 | 400 | 399 | 400 | 12,000 | 400 |
| 1995-07-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-07-20 | 394 | 400 | 390 | 400 | 13,000 | 400 |
| 1995-07-19 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 1995-07-18 | 396 | 400 | 396 | 400 | 6,000 | 400 |
| 1995-07-17 | 400 | 400 | 386 | 386 | 10,000 | 386 |
| 1995-07-14 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 1995-07-13 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 1995-07-12 | 405 | 405 | 395 | 400 | 10,000 | 400 |
| 1995-07-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 1995-07-10 | 420 | 420 | 419 | 419 | 16,000 | 419 |
| 1995-07-07 | 394 | 399 | 394 | 395 | 14,000 | 395 |
| 1995-07-06 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1995-07-05 | 395 | 395 | 395 | 395 | 7,000 | 395 |
| 1995-07-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1995-07-03 | 390 | 403 | 390 | 403 | 19,000 | 403 |
| 1995-06-30 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1995-06-29 | 381 | 381 | 380 | 380 | 8,000 | 380 |
| 1995-06-28 | 385 | 385 | 370 | 370 | 23,000 | 370 |
| 1995-06-27 | 385 | 390 | 385 | 390 | 8,000 | 390 |
| 1995-06-26 | 385 | 390 | 380 | 390 | 7,000 | 390 |
| 1995-06-23 | 410 | 410 | 390 | 390 | 19,000 | 390 |
| 1995-06-22 | 383 | 405 | 383 | 405 | 15,000 | 405 |
| 1995-06-21 | 360 | 385 | 360 | 383 | 13,000 | 383 |
| 1995-06-20 | 359 | 360 | 355 | 360 | 24,000 | 360 |
| 1995-06-19 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1995-06-16 | 346 | 346 | 345 | 346 | 41,000 | 346 |
| 1995-06-15 | 351 | 351 | 341 | 346 | 14,000 | 346 |
| 1995-06-14 | 341 | 341 | 341 | 341 | 14,000 | 341 |
| 1995-06-13 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 1995-06-12 | 395 | 395 | 392 | 392 | 5,000 | 392 |
| 1995-06-09 | 398 | 398 | 395 | 395 | 3,000 | 395 |
| 1995-06-08 | 399 | 400 | 399 | 399 | 9,000 | 399 |
| 1995-06-07 | 400 | 405 | 400 | 404 | 13,000 | 404 |
| 1995-06-06 | 406 | 406 | 399 | 405 | 13,000 | 405 |
| 1995-06-05 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1995-06-02 | 408 | 419 | 408 | 417 | 7,000 | 417 |
| 1995-06-01 | 408 | 415 | 407 | 407 | 9,000 | 407 |
| 1995-05-31 | 411 | 415 | 411 | 415 | 8,000 | 415 |
| 1995-05-30 | 406 | 420 | 406 | 415 | 6,000 | 415 |
| 1995-05-29 | 419 | 419 | 406 | 406 | 5,000 | 406 |
| 1995-05-26 | 425 | 425 | 419 | 419 | 7,000 | 419 |
| 1995-05-25 | 430 | 430 | 425 | 425 | 18,000 | 425 |
| 1995-05-24 | 431 | 431 | 420 | 425 | 14,000 | 425 |
| 1995-05-23 | 432 | 432 | 425 | 431 | 11,000 | 431 |
| 1995-05-22 | 434 | 434 | 417 | 422 | 24,000 | 422 |
| 1995-05-19 | 420 | 436 | 420 | 436 | 29,000 | 436 |
| 1995-05-18 | 447 | 447 | 440 | 440 | 77,000 | 440 |
| 1995-05-17 | 386 | 386 | 385 | 385 | 7,000 | 385 |
| 1995-05-16 | 389 | 389 | 385 | 386 | 10,000 | 386 |
| 1995-05-15 | 395 | 399 | 389 | 389 | 21,000 | 389 |
| 1995-05-12 | 416 | 416 | 408 | 410 | 10,000 | 410 |
| 1995-05-11 | 416 | 416 | 410 | 410 | 11,000 | 410 |
| 1995-05-10 | 415 | 416 | 415 | 415 | 12,000 | 415 |
| 1995-05-09 | 413 | 415 | 410 | 410 | 15,000 | 410 |
| 1995-05-08 | 416 | 416 | 415 | 415 | 9,000 | 415 |
| 1995-05-02 | 417 | 417 | 412 | 415 | 17,000 | 415 |
| 1995-05-01 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1995-04-28 | 412 | 412 | 411 | 411 | 20,000 | 411 |
| 1995-04-27 | 423 | 423 | 417 | 417 | 9,000 | 417 |
| 1995-04-26 | 425 | 425 | 417 | 418 | 18,000 | 418 |
| 1995-04-25 | 435 | 435 | 428 | 428 | 17,000 | 428 |
| 1995-04-24 | 433 | 435 | 433 | 434 | 11,000 | 434 |
| 1995-04-21 | 425 | 428 | 420 | 428 | 20,000 | 428 |
| 1995-04-20 | 421 | 425 | 421 | 425 | 6,000 | 425 |
| 1995-04-19 | 417 | 417 | 411 | 411 | 10,000 | 411 |
| 1995-04-18 | 416 | 421 | 416 | 421 | 10,000 | 421 |
| 1995-04-17 | 411 | 421 | 411 | 421 | 7,000 | 421 |
| 1995-04-14 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 1995-04-13 | 411 | 412 | 411 | 412 | 8,000 | 412 |
| 1995-04-12 | 419 | 419 | 416 | 416 | 2,000 | 416 |
| 1995-04-11 | 410 | 420 | 410 | 420 | 6,000 | 420 |
| 1995-04-10 | 416 | 416 | 411 | 411 | 6,000 | 411 |
| 1995-04-07 | 413 | 413 | 406 | 406 | 3,000 | 406 |
| 1995-04-06 | 411 | 413 | 411 | 413 | 4,000 | 413 |
| 1995-04-05 | 414 | 414 | 410 | 410 | 3,000 | 410 |
| 1995-04-04 | 428 | 428 | 410 | 420 | 14,000 | 420 |
| 1995-04-03 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1995-03-31 | 430 | 435 | 430 | 430 | 6,000 | 430 |
| 1995-03-30 | 431 | 431 | 420 | 420 | 10,000 | 420 |
| 1995-03-29 | 440 | 440 | 430 | 430 | 9,000 | 430 |
| 1995-03-28 | 422 | 440 | 420 | 435 | 98,000 | 435 |
| 1995-03-27 | 402 | 416 | 401 | 411 | 19,000 | 411 |
| 1995-03-24 | 410 | 410 | 400 | 400 | 25,000 | 400 |
| 1995-03-23 | 444 | 444 | 430 | 430 | 8,000 | 430 |
| 1995-03-22 | 455 | 455 | 449 | 449 | 5,000 | 449 |
| 1995-03-20 | 470 | 470 | 457 | 460 | 20,000 | 460 |
| 1995-03-17 | 465 | 465 | 465 | 465 | 7,000 | 465 |
| 1995-03-16 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1995-03-15 | 464 | 476 | 464 | 476 | 6,000 | 476 |
| 1995-03-14 | 455 | 464 | 455 | 464 | 6,000 | 464 |
| 1995-03-13 | 451 | 451 | 450 | 450 | 20,000 | 450 |
| 1995-03-10 | 450 | 454 | 449 | 451 | 19,000 | 451 |
| 1995-03-09 | 453 | 455 | 450 | 455 | 22,000 | 455 |
| 1995-03-08 | 468 | 468 | 451 | 451 | 10,000 | 451 |
| 1995-03-07 | 471 | 471 | 460 | 468 | 19,000 | 468 |
| 1995-03-06 | 476 | 479 | 470 | 475 | 7,000 | 475 |
| 1995-03-03 | 469 | 474 | 467 | 474 | 7,000 | 474 |
| 1995-03-02 | 460 | 470 | 460 | 470 | 13,000 | 470 |
| 1995-03-01 | 465 | 465 | 455 | 460 | 9,000 | 460 |
| 1995-02-28 | 461 | 468 | 460 | 460 | 17,000 | 460 |
| 1995-02-27 | 469 | 469 | 449 | 449 | 12,000 | 449 |
| 1995-02-24 | 460 | 470 | 451 | 470 | 21,000 | 470 |
| 1995-02-23 | 476 | 476 | 470 | 470 | 12,000 | 470 |
| 1995-02-22 | 480 | 482 | 475 | 475 | 12,000 | 475 |
| 1995-02-21 | 482 | 485 | 475 | 475 | 13,000 | 475 |
| 1995-02-20 | 484 | 489 | 480 | 481 | 14,000 | 481 |
| 1995-02-17 | 452 | 475 | 450 | 475 | 19,000 | 475 |
| 1995-02-16 | 461 | 465 | 455 | 455 | 22,000 | 455 |
| 1995-02-15 | 461 | 466 | 456 | 466 | 43,000 | 466 |
| 1995-02-14 | 490 | 490 | 470 | 471 | 20,000 | 471 |
| 1995-02-13 | 509 | 509 | 490 | 490 | 10,000 | 490 |
| 1995-02-10 | 510 | 510 | 496 | 510 | 9,000 | 510 |
| 1995-02-09 | 505 | 514 | 495 | 510 | 41,000 | 510 |
| 1995-02-08 | 494 | 505 | 494 | 505 | 34,000 | 505 |
| 1995-02-07 | 475 | 490 | 475 | 490 | 38,000 | 490 |
| 1995-02-06 | 485 | 489 | 480 | 480 | 38,000 | 480 |
| 1995-02-03 | 480 | 489 | 480 | 489 | 27,000 | 489 |
| 1995-02-02 | 470 | 475 | 460 | 475 | 70,000 | 475 |
| 1995-02-01 | 475 | 480 | 455 | 465 | 63,000 | 465 |
| 1995-01-31 | 475 | 480 | 465 | 470 | 45,000 | 470 |
| 1995-01-30 | 505 | 505 | 475 | 475 | 25,000 | 475 |
| 1995-01-27 | 501 | 510 | 499 | 500 | 27,000 | 500 |
| 1995-01-26 | 505 | 515 | 502 | 502 | 61,000 | 502 |
| 1995-01-25 | 497 | 510 | 495 | 505 | 51,000 | 505 |
| 1995-01-24 | 500 | 500 | 495 | 495 | 18,000 | 495 |
| 1995-01-23 | 519 | 520 | 500 | 500 | 27,000 | 500 |
| 1995-01-20 | 529 | 530 | 515 | 520 | 830,000 | 520 |
| 1995-01-19 | 540 | 540 | 526 | 529 | 844,000 | 529 |
| 1995-01-18 | 550 | 559 | 550 | 550 | 32,000 | 550 |
| 1995-01-17 | 560 | 560 | 553 | 553 | 34,000 | 553 |
| 1995-01-13 | 572 | 572 | 565 | 570 | 25,000 | 570 |
| 1995-01-12 | 580 | 580 | 570 | 572 | 21,000 | 572 |
| 1995-01-11 | 576 | 590 | 576 | 580 | 17,000 | 580 |
| 1995-01-10 | 590 | 590 | 576 | 576 | 13,000 | 576 |
| 1995-01-09 | 598 | 600 | 575 | 575 | 7,000 | 575 |
| 1995-01-06 | 615 | 615 | 586 | 598 | 27,000 | 598 |
| 1995-01-05 | 607 | 615 | 595 | 605 | 43,000 | 605 |
| 1995-01-04 | 585 | 608 | 585 | 608 | 34,000 | 608 |
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
