7247 (株)ミクニ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 1997-12-29 | 225 | 225 | 200 | 200 | 4,000 | 200 |
| 1997-12-26 | 195 | 230 | 195 | 230 | 14,000 | 230 |
| 1997-12-25 | 200 | 200 | 200 | 200 | 20,000 | 200 |
| 1997-12-24 | 189 | 189 | 160 | 160 | 13,000 | 160 |
| 1997-12-22 | 200 | 200 | 180 | 184 | 16,000 | 184 |
| 1997-12-19 | 223 | 223 | 200 | 200 | 58,000 | 200 |
| 1997-12-18 | 212 | 218 | 212 | 218 | 5,000 | 218 |
| 1997-12-17 | 201 | 201 | 201 | 201 | 14,000 | 201 |
| 1997-12-16 | 201 | 201 | 200 | 200 | 9,000 | 200 |
| 1997-12-15 | 198 | 198 | 198 | 198 | 24,000 | 198 |
| 1997-12-12 | 229 | 229 | 200 | 200 | 10,000 | 200 |
| 1997-12-11 | 243 | 243 | 230 | 230 | 13,000 | 230 |
| 1997-12-10 | 240 | 247 | 240 | 244 | 28,000 | 244 |
| 1997-12-09 | 220 | 240 | 220 | 240 | 7,000 | 240 |
| 1997-12-08 | 225 | 240 | 225 | 240 | 34,000 | 240 |
| 1997-12-05 | 220 | 220 | 200 | 200 | 10,000 | 200 |
| 1997-12-04 | 220 | 220 | 210 | 210 | 30,000 | 210 |
| 1997-12-03 | 201 | 211 | 200 | 210 | 31,000 | 210 |
| 1997-12-02 | 200 | 204 | 200 | 200 | 37,000 | 200 |
| 1997-12-01 | 200 | 200 | 200 | 200 | 51,000 | 200 |
| 1997-11-28 | 220 | 220 | 199 | 200 | 27,000 | 200 |
| 1997-11-27 | 224 | 224 | 223 | 223 | 7,000 | 223 |
| 1997-11-25 | 295 | 295 | 289 | 289 | 24,000 | 289 |
| 1997-11-21 | 270 | 280 | 270 | 280 | 4,000 | 280 |
| 1997-11-20 | 247 | 247 | 247 | 247 | 9,000 | 247 |
| 1997-11-19 | 252 | 252 | 247 | 247 | 13,000 | 247 |
| 1997-11-17 | 225 | 225 | 220 | 223 | 15,000 | 223 |
| 1997-11-14 | 228 | 228 | 223 | 223 | 20,000 | 223 |
| 1997-11-13 | 228 | 228 | 220 | 223 | 36,000 | 223 |
| 1997-11-12 | 233 | 233 | 228 | 230 | 23,000 | 230 |
| 1997-11-11 | 244 | 245 | 233 | 233 | 19,000 | 233 |
| 1997-11-10 | 265 | 269 | 245 | 245 | 17,000 | 245 |
| 1997-11-07 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1997-11-05 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1997-10-30 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1997-10-29 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1997-10-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1997-10-24 | 320 | 320 | 320 | 320 | 12,000 | 320 |
| 1997-10-23 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 1997-10-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-10-21 | 300 | 305 | 300 | 300 | 4,000 | 300 |
| 1997-10-20 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1997-10-17 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 1997-10-16 | 281 | 286 | 281 | 286 | 6,000 | 286 |
| 1997-10-15 | 281 | 286 | 279 | 279 | 9,000 | 279 |
| 1997-10-14 | 290 | 290 | 270 | 270 | 13,000 | 270 |
| 1997-10-13 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1997-10-09 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1997-10-07 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1997-10-06 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 1997-10-03 | 276 | 280 | 276 | 280 | 7,000 | 280 |
| 1997-10-02 | 270 | 285 | 270 | 285 | 11,000 | 285 |
| 1997-10-01 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1997-09-30 | 310 | 310 | 300 | 300 | 3,000 | 300 |
| 1997-09-29 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 1997-09-26 | 336 | 336 | 320 | 320 | 7,000 | 320 |
| 1997-09-25 | 336 | 340 | 336 | 340 | 4,000 | 340 |
| 1997-09-24 | 350 | 350 | 349 | 349 | 12,000 | 349 |
| 1997-09-22 | 335 | 349 | 335 | 336 | 5,000 | 336 |
| 1997-09-19 | 350 | 350 | 336 | 336 | 8,000 | 336 |
| 1997-09-18 | 335 | 335 | 331 | 331 | 2,000 | 331 |
| 1997-09-17 | 335 | 345 | 335 | 335 | 10,000 | 335 |
| 1997-09-16 | 330 | 330 | 326 | 330 | 9,000 | 330 |
| 1997-09-12 | 335 | 335 | 325 | 325 | 2,000 | 325 |
| 1997-09-11 | 354 | 354 | 350 | 350 | 3,000 | 350 |
| 1997-09-10 | 357 | 357 | 350 | 354 | 7,000 | 354 |
| 1997-09-08 | 349 | 354 | 347 | 347 | 6,000 | 347 |
| 1997-09-05 | 351 | 354 | 351 | 354 | 2,000 | 354 |
| 1997-09-04 | 351 | 351 | 350 | 350 | 2,000 | 350 |
| 1997-09-02 | 370 | 370 | 350 | 350 | 2,000 | 350 |
| 1997-08-25 | 394 | 394 | 393 | 393 | 9,000 | 393 |
| 1997-08-22 | 390 | 390 | 371 | 371 | 2,000 | 371 |
| 1997-08-21 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1997-08-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1997-08-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-08-15 | 345 | 350 | 340 | 350 | 9,000 | 350 |
| 1997-08-13 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 1997-08-12 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1997-08-11 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 1997-08-08 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1997-08-07 | 340 | 340 | 340 | 340 | 10,000 | 340 |
| 1997-08-06 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 1997-08-05 | 345 | 347 | 345 | 346 | 46,000 | 346 |
| 1997-08-04 | 340 | 345 | 340 | 345 | 13,000 | 345 |
| 1997-08-01 | 370 | 370 | 355 | 355 | 6,000 | 355 |
| 1997-07-31 | 375 | 375 | 370 | 370 | 5,000 | 370 |
| 1997-07-30 | 376 | 376 | 375 | 375 | 8,000 | 375 |
| 1997-07-29 | 376 | 376 | 374 | 374 | 2,000 | 374 |
| 1997-07-28 | 380 | 380 | 376 | 376 | 4,000 | 376 |
| 1997-07-25 | 395 | 395 | 380 | 380 | 17,000 | 380 |
| 1997-07-24 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-07-23 | 390 | 390 | 387 | 387 | 2,000 | 387 |
| 1997-07-22 | 401 | 401 | 390 | 390 | 10,000 | 390 |
| 1997-07-18 | 396 | 396 | 396 | 396 | 8,000 | 396 |
| 1997-07-17 | 396 | 397 | 395 | 395 | 3,000 | 395 |
| 1997-07-16 | 400 | 400 | 395 | 395 | 8,000 | 395 |
| 1997-07-15 | 410 | 410 | 400 | 401 | 16,000 | 401 |
| 1997-07-14 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 1997-07-11 | 415 | 416 | 400 | 400 | 15,000 | 400 |
| 1997-07-10 | 424 | 424 | 424 | 424 | 21,000 | 424 |
| 1997-07-09 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 1997-07-08 | 414 | 414 | 395 | 405 | 8,000 | 405 |
| 1997-07-07 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 1997-07-04 | 421 | 421 | 420 | 420 | 7,000 | 420 |
| 1997-07-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-07-02 | 439 | 439 | 430 | 430 | 14,000 | 430 |
| 1997-07-01 | 440 | 440 | 430 | 430 | 13,000 | 430 |
| 1997-06-30 | 438 | 438 | 420 | 435 | 21,000 | 435 |
| 1997-06-27 | 430 | 435 | 430 | 433 | 12,000 | 433 |
| 1997-06-26 | 431 | 433 | 430 | 430 | 8,000 | 430 |
| 1997-06-25 | 440 | 442 | 435 | 436 | 24,000 | 436 |
| 1997-06-24 | 440 | 442 | 430 | 430 | 29,000 | 430 |
| 1997-06-23 | 410 | 434 | 410 | 434 | 20,000 | 434 |
| 1997-06-20 | 445 | 445 | 420 | 420 | 57,000 | 420 |
| 1997-06-19 | 436 | 450 | 431 | 441 | 103,000 | 441 |
| 1997-06-18 | 405 | 425 | 405 | 425 | 104,000 | 425 |
| 1997-06-17 | 400 | 408 | 400 | 401 | 156,000 | 401 |
| 1997-06-16 | 395 | 395 | 381 | 395 | 215,000 | 395 |
| 1997-06-13 | 395 | 395 | 387 | 387 | 10,000 | 387 |
| 1997-06-12 | 395 | 396 | 385 | 385 | 29,000 | 385 |
| 1997-06-10 | 405 | 406 | 404 | 404 | 11,000 | 404 |
| 1997-06-09 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 1997-06-06 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 1997-06-05 | 398 | 410 | 398 | 410 | 5,000 | 410 |
| 1997-06-04 | 402 | 410 | 402 | 410 | 3,000 | 410 |
| 1997-06-03 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 1997-06-02 | 396 | 396 | 390 | 390 | 15,000 | 390 |
| 1997-05-30 | 401 | 401 | 396 | 396 | 6,000 | 396 |
| 1997-05-28 | 417 | 417 | 410 | 410 | 2,000 | 410 |
| 1997-05-27 | 414 | 417 | 414 | 417 | 5,000 | 417 |
| 1997-05-26 | 409 | 414 | 408 | 414 | 20,000 | 414 |
| 1997-05-23 | 399 | 404 | 399 | 404 | 11,000 | 404 |
| 1997-05-22 | 388 | 388 | 387 | 387 | 4,000 | 387 |
| 1997-05-21 | 396 | 396 | 387 | 387 | 12,000 | 387 |
| 1997-05-20 | 395 | 395 | 386 | 386 | 23,000 | 386 |
| 1997-05-19 | 390 | 395 | 390 | 390 | 18,000 | 390 |
| 1997-05-16 | 385 | 385 | 383 | 383 | 23,000 | 383 |
| 1997-05-15 | 373 | 382 | 373 | 382 | 21,000 | 382 |
| 1997-05-14 | 384 | 384 | 375 | 375 | 20,000 | 375 |
| 1997-05-13 | 378 | 383 | 375 | 380 | 63,000 | 380 |
| 1997-05-12 | 389 | 389 | 378 | 378 | 78,000 | 378 |
| 1997-05-09 | 394 | 394 | 394 | 394 | 11,000 | 394 |
| 1997-05-08 | 389 | 389 | 384 | 389 | 51,000 | 389 |
| 1997-05-07 | 397 | 398 | 394 | 394 | 26,000 | 394 |
| 1997-05-06 | 396 | 397 | 393 | 397 | 6,000 | 397 |
| 1997-05-02 | 394 | 400 | 394 | 400 | 29,000 | 400 |
| 1997-05-01 | 399 | 399 | 399 | 399 | 10,000 | 399 |
| 1997-04-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-04-25 | 400 | 400 | 380 | 390 | 96,000 | 390 |
| 1997-04-23 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 1997-04-22 | 396 | 400 | 395 | 397 | 48,000 | 397 |
| 1997-04-21 | 385 | 395 | 385 | 395 | 26,000 | 395 |
| 1997-04-18 | 366 | 371 | 361 | 370 | 12,000 | 370 |
| 1997-04-17 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1997-04-16 | 340 | 340 | 335 | 335 | 36,000 | 335 |
| 1997-04-15 | 335 | 342 | 333 | 335 | 46,000 | 335 |
| 1997-04-14 | 345 | 345 | 335 | 335 | 5,000 | 335 |
| 1997-04-11 | 362 | 362 | 350 | 350 | 14,000 | 350 |
| 1997-04-10 | 379 | 381 | 360 | 360 | 70,000 | 360 |
| 1997-04-09 | 386 | 386 | 380 | 380 | 41,000 | 380 |
| 1997-04-08 | 390 | 390 | 386 | 386 | 8,000 | 386 |
| 1997-04-07 | 395 | 398 | 390 | 398 | 12,000 | 398 |
| 1997-04-04 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1997-04-03 | 397 | 400 | 395 | 395 | 18,000 | 395 |
| 1997-04-02 | 400 | 402 | 397 | 397 | 17,000 | 397 |
| 1997-04-01 | 402 | 402 | 400 | 400 | 39,000 | 400 |
| 1997-03-31 | 405 | 405 | 402 | 402 | 20,000 | 402 |
| 1997-03-28 | 409 | 409 | 403 | 405 | 6,000 | 405 |
| 1997-03-27 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 1997-03-26 | 402 | 412 | 402 | 412 | 23,000 | 412 |
| 1997-03-25 | 415 | 416 | 413 | 413 | 19,000 | 413 |
| 1997-03-24 | 420 | 420 | 406 | 414 | 30,000 | 414 |
| 1997-03-21 | 426 | 426 | 420 | 420 | 16,000 | 420 |
| 1997-03-19 | 434 | 434 | 426 | 429 | 28,000 | 429 |
| 1997-03-18 | 445 | 445 | 431 | 431 | 13,000 | 431 |
| 1997-03-17 | 445 | 445 | 443 | 443 | 91,000 | 443 |
| 1997-03-14 | 465 | 465 | 455 | 455 | 28,000 | 455 |
| 1997-03-13 | 456 | 465 | 456 | 465 | 45,000 | 465 |
| 1997-03-12 | 494 | 494 | 489 | 489 | 2,000 | 489 |
| 1997-03-11 | 494 | 494 | 494 | 494 | 20,000 | 494 |
| 1997-03-10 | 503 | 503 | 490 | 490 | 11,000 | 490 |
| 1997-03-07 | 508 | 508 | 508 | 508 | 1,501,000 | 508 |
| 1997-03-06 | 508 | 508 | 508 | 508 | 1,500,000 | 508 |
| 1997-03-05 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1997-02-28 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1997-02-25 | 525 | 525 | 510 | 510 | 12,000 | 510 |
| 1997-02-24 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1997-02-21 | 531 | 531 | 523 | 523 | 16,000 | 523 |
| 1997-02-20 | 510 | 523 | 510 | 523 | 31,000 | 523 |
| 1997-02-19 | 503 | 510 | 503 | 510 | 14,000 | 510 |
| 1997-02-18 | 492 | 503 | 492 | 500 | 39,000 | 500 |
| 1997-02-14 | 496 | 496 | 492 | 492 | 2,000 | 492 |
| 1997-02-13 | 491 | 496 | 491 | 496 | 10,000 | 496 |
| 1997-02-12 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 1997-02-10 | 497 | 497 | 497 | 497 | 4,000 | 497 |
| 1997-02-07 | 510 | 510 | 490 | 490 | 18,000 | 490 |
| 1997-02-06 | 493 | 503 | 493 | 503 | 3,000 | 503 |
| 1997-02-04 | 532 | 532 | 532 | 532 | 4,000 | 532 |
| 1997-01-31 | 500 | 525 | 490 | 525 | 17,000 | 525 |
| 1997-01-30 | 505 | 518 | 505 | 518 | 10,000 | 518 |
| 1997-01-29 | 508 | 518 | 508 | 518 | 5,000 | 518 |
| 1997-01-28 | 505 | 518 | 505 | 518 | 6,000 | 518 |
| 1997-01-27 | 505 | 514 | 505 | 514 | 6,000 | 514 |
| 1997-01-24 | 533 | 533 | 503 | 515 | 16,000 | 515 |
| 1997-01-23 | 514 | 530 | 513 | 528 | 10,000 | 528 |
| 1997-01-22 | 529 | 532 | 529 | 529 | 27,000 | 529 |
| 1997-01-21 | 529 | 529 | 529 | 529 | 6,000 | 529 |
| 1997-01-20 | 534 | 535 | 533 | 534 | 16,000 | 534 |
| 1997-01-17 | 544 | 544 | 535 | 535 | 6,000 | 535 |
| 1997-01-16 | 548 | 548 | 542 | 544 | 112,000 | 544 |
| 1997-01-14 | 535 | 553 | 535 | 552 | 19,000 | 552 |
| 1997-01-13 | 549 | 555 | 549 | 555 | 31,000 | 555 |
| 1997-01-10 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1997-01-09 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1997-01-08 | 550 | 570 | 550 | 570 | 5,000 | 570 |
| 1997-01-07 | 585 | 585 | 585 | 585 | 1,000 | 585 |
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
