7247 (株)ミクニ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 571 | 581 | 571 | 581 | 2,000 | 581 |
| 1996-12-27 | 583 | 583 | 570 | 581 | 51,000 | 581 |
| 1996-12-26 | 582 | 582 | 569 | 580 | 74,000 | 580 |
| 1996-12-25 | 583 | 583 | 579 | 583 | 96,000 | 583 |
| 1996-12-24 | 585 | 585 | 572 | 583 | 31,000 | 583 |
| 1996-12-20 | 597 | 597 | 560 | 585 | 55,000 | 585 |
| 1996-12-19 | 600 | 600 | 598 | 598 | 53,000 | 598 |
| 1996-12-18 | 608 | 610 | 600 | 610 | 129,000 | 610 |
| 1996-12-17 | 644 | 648 | 639 | 639 | 89,000 | 639 |
| 1996-12-16 | 644 | 654 | 644 | 644 | 6,000 | 644 |
| 1996-12-13 | 652 | 654 | 651 | 654 | 17,000 | 654 |
| 1996-12-12 | 652 | 652 | 652 | 652 | 5,000 | 652 |
| 1996-12-11 | 668 | 668 | 660 | 662 | 13,000 | 662 |
| 1996-12-10 | 654 | 674 | 650 | 674 | 25,000 | 674 |
| 1996-12-06 | 680 | 680 | 667 | 674 | 13,000 | 674 |
| 1996-12-05 | 664 | 673 | 642 | 673 | 66,000 | 673 |
| 1996-12-04 | 670 | 675 | 665 | 675 | 13,000 | 675 |
| 1996-12-03 | 675 | 675 | 670 | 675 | 1,013,000 | 675 |
| 1996-12-02 | 675 | 675 | 675 | 675 | 1,000,000 | 675 |
| 1996-11-29 | 679 | 679 | 672 | 677 | 15,000 | 677 |
| 1996-11-28 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 1996-11-27 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1996-11-26 | 682 | 682 | 682 | 682 | 32,000 | 682 |
| 1996-11-25 | 667 | 680 | 662 | 680 | 15,000 | 680 |
| 1996-11-22 | 669 | 669 | 655 | 660 | 9,000 | 660 |
| 1996-11-21 | 674 | 674 | 660 | 670 | 10,000 | 670 |
| 1996-11-20 | 690 | 690 | 680 | 685 | 20,000 | 685 |
| 1996-11-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-11-15 | 715 | 715 | 693 | 710 | 162,000 | 710 |
| 1996-11-14 | 709 | 716 | 709 | 716 | 28,000 | 716 |
| 1996-11-13 | 716 | 720 | 710 | 715 | 56,000 | 715 |
| 1996-11-12 | 699 | 716 | 699 | 716 | 101,000 | 716 |
| 1996-11-11 | 693 | 710 | 693 | 710 | 13,000 | 710 |
| 1996-11-08 | 701 | 713 | 700 | 713 | 9,000 | 713 |
| 1996-11-07 | 724 | 724 | 691 | 710 | 12,000 | 710 |
| 1996-11-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1996-11-01 | 725 | 730 | 725 | 730 | 17,000 | 730 |
| 1996-10-31 | 701 | 720 | 701 | 720 | 22,000 | 720 |
| 1996-10-30 | 711 | 711 | 700 | 700 | 5,000 | 700 |
| 1996-10-29 | 704 | 713 | 704 | 713 | 13,000 | 713 |
| 1996-10-28 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1996-10-25 | 709 | 715 | 699 | 715 | 17,000 | 715 |
| 1996-10-23 | 706 | 710 | 706 | 710 | 9,000 | 710 |
| 1996-10-22 | 707 | 716 | 707 | 716 | 11,000 | 716 |
| 1996-10-18 | 710 | 710 | 701 | 709 | 7,000 | 709 |
| 1996-10-17 | 706 | 706 | 705 | 706 | 7,000 | 706 |
| 1996-10-15 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 1996-10-14 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1996-10-09 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-10-08 | 705 | 740 | 702 | 740 | 38,000 | 740 |
| 1996-10-07 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-10-04 | 734 | 740 | 734 | 740 | 2,000 | 740 |
| 1996-10-03 | 730 | 744 | 730 | 744 | 4,000 | 744 |
| 1996-10-02 | 750 | 750 | 749 | 750 | 89,000 | 750 |
| 1996-10-01 | 759 | 760 | 749 | 760 | 6,000 | 760 |
| 1996-09-30 | 715 | 749 | 715 | 749 | 4,000 | 749 |
| 1996-09-27 | 725 | 745 | 725 | 745 | 11,000 | 745 |
| 1996-09-26 | 720 | 725 | 709 | 720 | 10,000 | 720 |
| 1996-09-25 | 740 | 740 | 725 | 725 | 3,000 | 725 |
| 1996-09-24 | 735 | 740 | 735 | 740 | 8,000 | 740 |
| 1996-09-20 | 745 | 750 | 740 | 750 | 25,000 | 750 |
| 1996-09-19 | 741 | 759 | 740 | 758 | 12,000 | 758 |
| 1996-09-18 | 750 | 759 | 745 | 755 | 29,000 | 755 |
| 1996-09-17 | 745 | 760 | 745 | 760 | 29,000 | 760 |
| 1996-09-13 | 725 | 745 | 725 | 745 | 6,000 | 745 |
| 1996-09-12 | 735 | 735 | 725 | 725 | 12,000 | 725 |
| 1996-09-11 | 762 | 762 | 745 | 745 | 73,000 | 745 |
| 1996-09-10 | 735 | 764 | 725 | 760 | 139,000 | 760 |
| 1996-09-09 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1996-09-06 | 718 | 720 | 700 | 720 | 8,000 | 720 |
| 1996-09-05 | 719 | 719 | 715 | 715 | 2,000 | 715 |
| 1996-09-04 | 711 | 720 | 711 | 720 | 2,000 | 720 |
| 1996-09-03 | 701 | 701 | 701 | 701 | 6,000 | 701 |
| 1996-09-02 | 735 | 740 | 735 | 739 | 8,000 | 739 |
| 1996-08-30 | 700 | 740 | 700 | 740 | 11,000 | 740 |
| 1996-08-29 | 730 | 730 | 715 | 715 | 35,000 | 715 |
| 1996-08-28 | 739 | 739 | 730 | 730 | 10,000 | 730 |
| 1996-08-27 | 709 | 740 | 709 | 740 | 30,000 | 740 |
| 1996-08-23 | 748 | 750 | 730 | 749 | 20,000 | 749 |
| 1996-08-22 | 749 | 760 | 749 | 758 | 20,000 | 758 |
| 1996-08-21 | 760 | 760 | 750 | 759 | 10,000 | 759 |
| 1996-08-20 | 731 | 758 | 725 | 758 | 36,000 | 758 |
| 1996-08-19 | 710 | 730 | 710 | 730 | 16,000 | 730 |
| 1996-08-16 | 710 | 718 | 710 | 710 | 6,000 | 710 |
| 1996-08-15 | 715 | 715 | 700 | 708 | 12,000 | 708 |
| 1996-08-14 | 707 | 718 | 705 | 715 | 14,000 | 715 |
| 1996-08-13 | 700 | 717 | 700 | 707 | 24,000 | 707 |
| 1996-08-12 | 680 | 701 | 680 | 701 | 24,000 | 701 |
| 1996-08-09 | 694 | 694 | 679 | 690 | 14,000 | 690 |
| 1996-08-08 | 695 | 695 | 685 | 695 | 20,000 | 695 |
| 1996-08-07 | 699 | 708 | 699 | 699 | 11,000 | 699 |
| 1996-08-06 | 699 | 709 | 699 | 709 | 18,000 | 709 |
| 1996-08-05 | 700 | 719 | 700 | 709 | 10,000 | 709 |
| 1996-08-02 | 715 | 715 | 705 | 710 | 9,000 | 710 |
| 1996-08-01 | 716 | 716 | 700 | 716 | 12,000 | 716 |
| 1996-07-31 | 710 | 720 | 710 | 717 | 23,000 | 717 |
| 1996-07-30 | 722 | 722 | 710 | 710 | 33,000 | 710 |
| 1996-07-29 | 727 | 740 | 725 | 725 | 8,000 | 725 |
| 1996-07-26 | 747 | 747 | 722 | 737 | 26,000 | 737 |
| 1996-07-25 | 750 | 750 | 720 | 747 | 31,000 | 747 |
| 1996-07-24 | 750 | 760 | 750 | 760 | 3,000 | 760 |
| 1996-07-23 | 760 | 770 | 750 | 770 | 16,000 | 770 |
| 1996-07-22 | 757 | 777 | 755 | 777 | 24,000 | 777 |
| 1996-07-19 | 779 | 780 | 765 | 777 | 54,000 | 777 |
| 1996-07-18 | 778 | 784 | 765 | 780 | 52,000 | 780 |
| 1996-07-17 | 760 | 794 | 760 | 788 | 173,000 | 788 |
| 1996-07-16 | 760 | 770 | 740 | 770 | 83,000 | 770 |
| 1996-07-15 | 764 | 770 | 751 | 765 | 62,000 | 765 |
| 1996-07-12 | 745 | 765 | 730 | 765 | 74,000 | 765 |
| 1996-07-11 | 730 | 749 | 729 | 749 | 6,000 | 749 |
| 1996-07-10 | 749 | 749 | 730 | 730 | 6,000 | 730 |
| 1996-07-09 | 745 | 750 | 740 | 750 | 42,000 | 750 |
| 1996-07-08 | 711 | 750 | 711 | 750 | 69,000 | 750 |
| 1996-07-05 | 720 | 721 | 711 | 721 | 26,000 | 721 |
| 1996-07-04 | 740 | 740 | 720 | 720 | 31,000 | 720 |
| 1996-07-03 | 754 | 755 | 736 | 750 | 38,000 | 750 |
| 1996-07-02 | 756 | 756 | 742 | 755 | 31,000 | 755 |
| 1996-07-01 | 755 | 756 | 740 | 755 | 20,000 | 755 |
| 1996-06-28 | 769 | 769 | 750 | 764 | 51,000 | 764 |
| 1996-06-27 | 763 | 767 | 756 | 759 | 48,000 | 759 |
| 1996-06-26 | 769 | 774 | 760 | 770 | 154,000 | 770 |
| 1996-06-25 | 780 | 786 | 767 | 775 | 356,000 | 775 |
| 1996-06-24 | 755 | 789 | 751 | 785 | 595,000 | 785 |
| 1996-06-21 | 740 | 749 | 740 | 747 | 72,000 | 747 |
| 1996-06-20 | 759 | 760 | 740 | 750 | 63,000 | 750 |
| 1996-06-19 | 740 | 764 | 735 | 760 | 340,000 | 760 |
| 1996-06-18 | 742 | 745 | 731 | 737 | 126,000 | 737 |
| 1996-06-17 | 726 | 750 | 725 | 741 | 227,000 | 741 |
| 1996-06-14 | 713 | 725 | 703 | 725 | 98,000 | 725 |
| 1996-06-13 | 703 | 704 | 675 | 704 | 44,000 | 704 |
| 1996-06-12 | 680 | 704 | 680 | 704 | 60,000 | 704 |
| 1996-06-11 | 668 | 675 | 660 | 675 | 20,000 | 675 |
| 1996-06-10 | 675 | 675 | 650 | 668 | 12,000 | 668 |
| 1996-06-07 | 650 | 665 | 640 | 665 | 30,000 | 665 |
| 1996-06-06 | 670 | 680 | 655 | 680 | 25,000 | 680 |
| 1996-06-05 | 675 | 680 | 660 | 660 | 23,000 | 660 |
| 1996-06-04 | 645 | 660 | 640 | 660 | 17,000 | 660 |
| 1996-06-03 | 671 | 671 | 620 | 625 | 39,000 | 625 |
| 1996-05-31 | 703 | 703 | 670 | 670 | 23,000 | 670 |
| 1996-05-30 | 700 | 720 | 700 | 710 | 73,000 | 710 |
| 1996-05-29 | 695 | 720 | 695 | 711 | 91,000 | 711 |
| 1996-05-28 | 675 | 685 | 660 | 665 | 38,000 | 665 |
| 1996-05-27 | 700 | 700 | 675 | 685 | 39,000 | 685 |
| 1996-05-24 | 699 | 707 | 690 | 701 | 53,000 | 701 |
| 1996-05-23 | 735 | 739 | 701 | 709 | 74,000 | 709 |
| 1996-05-22 | 730 | 740 | 713 | 727 | 87,000 | 727 |
| 1996-05-21 | 735 | 736 | 727 | 727 | 183,000 | 727 |
| 1996-05-20 | 759 | 759 | 730 | 738 | 179,000 | 738 |
| 1996-05-17 | 724 | 769 | 710 | 756 | 1,114,000 | 756 |
| 1996-05-16 | 720 | 720 | 691 | 715 | 177,000 | 715 |
| 1996-05-15 | 699 | 725 | 696 | 715 | 742,000 | 715 |
| 1996-05-14 | 695 | 711 | 684 | 699 | 570,000 | 699 |
| 1996-05-13 | 671 | 703 | 668 | 689 | 412,000 | 689 |
| 1996-05-10 | 645 | 680 | 632 | 661 | 144,000 | 661 |
| 1996-05-09 | 639 | 640 | 631 | 631 | 24,000 | 631 |
| 1996-05-08 | 624 | 630 | 623 | 630 | 12,000 | 630 |
| 1996-05-07 | 649 | 649 | 640 | 640 | 7,000 | 640 |
| 1996-05-02 | 657 | 657 | 645 | 645 | 23,000 | 645 |
| 1996-05-01 | 650 | 665 | 645 | 650 | 28,000 | 650 |
| 1996-04-30 | 640 | 640 | 634 | 640 | 36,000 | 640 |
| 1996-04-26 | 670 | 670 | 640 | 649 | 61,000 | 649 |
| 1996-04-25 | 698 | 698 | 660 | 665 | 344,000 | 665 |
| 1996-04-24 | 640 | 680 | 631 | 679 | 523,000 | 679 |
| 1996-04-23 | 629 | 640 | 622 | 622 | 30,000 | 622 |
| 1996-04-22 | 635 | 643 | 615 | 620 | 43,000 | 620 |
| 1996-04-19 | 611 | 630 | 611 | 628 | 35,000 | 628 |
| 1996-04-18 | 610 | 612 | 608 | 611 | 36,000 | 611 |
| 1996-04-17 | 625 | 626 | 620 | 620 | 19,000 | 620 |
| 1996-04-16 | 631 | 640 | 626 | 626 | 44,000 | 626 |
| 1996-04-15 | 650 | 650 | 630 | 632 | 33,000 | 632 |
| 1996-04-12 | 643 | 645 | 626 | 630 | 60,000 | 630 |
| 1996-04-11 | 650 | 659 | 635 | 641 | 101,000 | 641 |
| 1996-04-10 | 650 | 678 | 632 | 660 | 475,000 | 660 |
| 1996-04-09 | 610 | 656 | 606 | 650 | 541,000 | 650 |
| 1996-04-08 | 610 | 610 | 597 | 597 | 133,000 | 597 |
| 1996-04-05 | 570 | 600 | 570 | 600 | 165,000 | 600 |
| 1996-04-04 | 570 | 575 | 570 | 575 | 6,000 | 575 |
| 1996-04-03 | 600 | 600 | 581 | 588 | 45,000 | 588 |
| 1996-04-02 | 560 | 595 | 553 | 594 | 111,000 | 594 |
| 1996-04-01 | 551 | 560 | 551 | 560 | 19,000 | 560 |
| 1996-03-28 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-03-26 | 560 | 575 | 560 | 575 | 11,000 | 575 |
| 1996-03-25 | 560 | 560 | 558 | 558 | 11,000 | 558 |
| 1996-03-22 | 546 | 546 | 538 | 538 | 22,000 | 538 |
| 1996-03-21 | 550 | 550 | 539 | 541 | 16,000 | 541 |
| 1996-03-19 | 555 | 555 | 530 | 530 | 16,000 | 530 |
| 1996-03-18 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1996-03-15 | 550 | 550 | 530 | 530 | 4,000 | 530 |
| 1996-03-14 | 540 | 540 | 530 | 530 | 4,000 | 530 |
| 1996-03-13 | 560 | 560 | 535 | 535 | 15,000 | 535 |
| 1996-03-12 | 560 | 560 | 543 | 553 | 6,000 | 553 |
| 1996-03-11 | 551 | 561 | 551 | 559 | 13,000 | 559 |
| 1996-03-08 | 568 | 568 | 551 | 551 | 5,000 | 551 |
| 1996-03-07 | 570 | 578 | 556 | 556 | 7,000 | 556 |
| 1996-03-06 | 560 | 580 | 560 | 580 | 46,000 | 580 |
| 1996-03-05 | 551 | 551 | 549 | 549 | 3,000 | 549 |
| 1996-03-04 | 559 | 559 | 549 | 549 | 2,000 | 549 |
| 1996-03-01 | 542 | 553 | 542 | 553 | 4,000 | 553 |
| 1996-02-29 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1996-02-28 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1996-02-27 | 560 | 560 | 541 | 541 | 5,000 | 541 |
| 1996-02-23 | 568 | 568 | 568 | 568 | 4,000 | 568 |
| 1996-02-22 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-02-21 | 553 | 553 | 551 | 551 | 10,000 | 551 |
| 1996-02-20 | 562 | 570 | 553 | 555 | 10,000 | 555 |
| 1996-02-19 | 566 | 566 | 552 | 552 | 10,000 | 552 |
| 1996-02-16 | 566 | 566 | 566 | 566 | 4,000 | 566 |
| 1996-02-15 | 580 | 580 | 566 | 566 | 4,000 | 566 |
| 1996-02-14 | 581 | 581 | 560 | 560 | 14,000 | 560 |
| 1996-02-13 | 590 | 590 | 575 | 580 | 18,000 | 580 |
| 1996-02-09 | 560 | 565 | 557 | 565 | 12,000 | 565 |
| 1996-02-08 | 566 | 569 | 560 | 569 | 14,000 | 569 |
| 1996-02-07 | 574 | 574 | 562 | 562 | 5,000 | 562 |
| 1996-02-06 | 560 | 575 | 560 | 575 | 21,000 | 575 |
| 1996-02-05 | 579 | 579 | 566 | 567 | 8,000 | 567 |
| 1996-02-02 | 590 | 590 | 583 | 583 | 22,000 | 583 |
| 1996-02-01 | 595 | 595 | 581 | 581 | 28,000 | 581 |
| 1996-01-31 | 585 | 595 | 585 | 595 | 28,000 | 595 |
| 1996-01-30 | 585 | 590 | 580 | 585 | 21,000 | 585 |
| 1996-01-29 | 585 | 595 | 585 | 585 | 26,000 | 585 |
| 1996-01-26 | 600 | 600 | 585 | 595 | 26,000 | 595 |
| 1996-01-25 | 600 | 605 | 593 | 601 | 126,000 | 601 |
| 1996-01-24 | 592 | 608 | 577 | 601 | 274,000 | 601 |
| 1996-01-23 | 545 | 585 | 545 | 572 | 193,000 | 572 |
| 1996-01-22 | 561 | 561 | 550 | 550 | 18,000 | 550 |
| 1996-01-19 | 555 | 555 | 550 | 552 | 50,000 | 552 |
| 1996-01-18 | 576 | 579 | 552 | 552 | 21,000 | 552 |
| 1996-01-17 | 580 | 590 | 575 | 575 | 117,000 | 575 |
| 1996-01-16 | 580 | 580 | 570 | 577 | 84,000 | 577 |
| 1996-01-12 | 583 | 593 | 571 | 572 | 205,000 | 572 |
| 1996-01-11 | 554 | 578 | 545 | 578 | 200,000 | 578 |
| 1996-01-10 | 520 | 555 | 520 | 555 | 197,000 | 555 |
| 1996-01-09 | 521 | 521 | 513 | 520 | 22,000 | 520 |
| 1996-01-08 | 517 | 520 | 517 | 520 | 5,000 | 520 |
| 1996-01-05 | 536 | 536 | 520 | 520 | 3,000 | 520 |
| 1996-01-04 | 520 | 540 | 520 | 540 | 26,000 | 540 |
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
