7247 (株)ミクニ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 1998-12-28 | 184 | 184 | 184 | 184 | 7,000 | 184 |
| 1998-12-25 | 149 | 149 | 149 | 149 | 6,000 | 149 |
| 1998-12-24 | 149 | 149 | 148 | 148 | 3,000 | 148 |
| 1998-12-22 | 149 | 149 | 149 | 149 | 9,000 | 149 |
| 1998-12-21 | 149 | 149 | 149 | 149 | 6,000 | 149 |
| 1998-12-16 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 1998-12-15 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 1998-12-14 | 150 | 160 | 150 | 152 | 24,000 | 152 |
| 1998-12-11 | 144 | 159 | 144 | 159 | 26,000 | 159 |
| 1998-12-10 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 1998-12-09 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 1998-12-08 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 1998-12-07 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 1998-12-04 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 1998-12-02 | 141 | 141 | 139 | 139 | 3,000 | 139 |
| 1998-12-01 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 1998-11-30 | 142 | 143 | 142 | 143 | 6,000 | 143 |
| 1998-11-27 | 145 | 147 | 141 | 141 | 10,000 | 141 |
| 1998-11-26 | 140 | 140 | 139 | 140 | 12,000 | 140 |
| 1998-11-25 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 1998-11-24 | 134 | 135 | 134 | 135 | 7,000 | 135 |
| 1998-11-20 | 134 | 134 | 134 | 134 | 9,000 | 134 |
| 1998-11-19 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 1998-11-16 | 134 | 135 | 134 | 135 | 4,000 | 135 |
| 1998-11-11 | 137 | 137 | 137 | 137 | 7,000 | 137 |
| 1998-11-10 | 140 | 140 | 137 | 137 | 12,000 | 137 |
| 1998-11-06 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 1998-11-04 | 130 | 130 | 120 | 120 | 3,000 | 120 |
| 1998-11-02 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 1998-10-30 | 120 | 125 | 120 | 125 | 12,000 | 125 |
| 1998-10-29 | 123 | 125 | 120 | 125 | 19,000 | 125 |
| 1998-10-28 | 125 | 125 | 119 | 120 | 40,000 | 120 |
| 1998-10-27 | 150 | 150 | 117 | 117 | 69,000 | 117 |
| 1998-10-26 | 150 | 150 | 150 | 150 | 8,000 | 150 |
| 1998-10-23 | 140 | 140 | 130 | 140 | 10,000 | 140 |
| 1998-10-22 | 136 | 136 | 130 | 130 | 8,000 | 130 |
| 1998-10-21 | 136 | 136 | 136 | 136 | 8,000 | 136 |
| 1998-10-20 | 150 | 150 | 121 | 121 | 20,000 | 121 |
| 1998-10-16 | 120 | 130 | 120 | 130 | 13,000 | 130 |
| 1998-10-15 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 1998-10-14 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 1998-10-13 | 148 | 150 | 125 | 125 | 11,000 | 125 |
| 1998-10-12 | 129 | 129 | 128 | 128 | 11,000 | 128 |
| 1998-10-08 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 1998-10-07 | 120 | 125 | 120 | 125 | 2,000 | 125 |
| 1998-10-06 | 130 | 130 | 120 | 120 | 8,000 | 120 |
| 1998-10-02 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 1998-10-01 | 135 | 135 | 133 | 133 | 7,000 | 133 |
| 1998-09-30 | 135 | 140 | 135 | 135 | 3,000 | 135 |
| 1998-09-29 | 150 | 155 | 135 | 135 | 9,000 | 135 |
| 1998-09-28 | 156 | 156 | 141 | 141 | 11,000 | 141 |
| 1998-09-25 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 1998-09-24 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 1998-09-22 | 150 | 150 | 140 | 140 | 9,000 | 140 |
| 1998-09-21 | 160 | 160 | 136 | 136 | 10,000 | 136 |
| 1998-09-18 | 137 | 137 | 135 | 135 | 2,000 | 135 |
| 1998-09-17 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 1998-09-16 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 1998-09-14 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 1998-09-11 | 180 | 180 | 165 | 170 | 10,000 | 170 |
| 1998-09-10 | 155 | 155 | 155 | 155 | 8,000 | 155 |
| 1998-09-09 | 140 | 140 | 137 | 137 | 6,000 | 137 |
| 1998-09-08 | 140 | 140 | 139 | 139 | 5,000 | 139 |
| 1998-09-07 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1998-09-04 | 153 | 154 | 138 | 138 | 7,000 | 138 |
| 1998-09-03 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 1998-09-02 | 154 | 154 | 154 | 154 | 12,000 | 154 |
| 1998-09-01 | 160 | 160 | 154 | 154 | 8,000 | 154 |
| 1998-08-31 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1998-08-27 | 170 | 175 | 170 | 175 | 11,000 | 175 |
| 1998-08-26 | 178 | 178 | 170 | 170 | 8,000 | 170 |
| 1998-08-25 | 184 | 184 | 167 | 167 | 11,000 | 167 |
| 1998-08-24 | 178 | 178 | 170 | 170 | 7,000 | 170 |
| 1998-08-21 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1998-08-20 | 185 | 185 | 180 | 180 | 8,000 | 180 |
| 1998-08-18 | 170 | 170 | 165 | 170 | 6,000 | 170 |
| 1998-08-14 | 180 | 180 | 170 | 170 | 6,000 | 170 |
| 1998-08-13 | 170 | 175 | 170 | 170 | 10,000 | 170 |
| 1998-08-12 | 175 | 175 | 170 | 175 | 6,000 | 175 |
| 1998-08-11 | 181 | 181 | 175 | 175 | 20,000 | 175 |
| 1998-08-10 | 181 | 181 | 180 | 181 | 9,000 | 181 |
| 1998-08-07 | 181 | 181 | 181 | 181 | 4,000 | 181 |
| 1998-08-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1998-08-04 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 1998-08-03 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 1998-07-31 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1998-07-29 | 183 | 185 | 183 | 184 | 12,000 | 184 |
| 1998-07-28 | 195 | 195 | 183 | 183 | 7,000 | 183 |
| 1998-07-27 | 198 | 198 | 196 | 196 | 8,000 | 196 |
| 1998-07-24 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 1998-07-23 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 1998-07-22 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1998-07-21 | 198 | 198 | 198 | 198 | 8,000 | 198 |
| 1998-07-17 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1998-07-15 | 200 | 200 | 182 | 182 | 5,000 | 182 |
| 1998-07-14 | 201 | 201 | 200 | 200 | 7,000 | 200 |
| 1998-07-13 | 199 | 200 | 198 | 200 | 23,000 | 200 |
| 1998-07-10 | 199 | 199 | 180 | 180 | 26,000 | 180 |
| 1998-07-08 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1998-07-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1998-07-03 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1998-07-02 | 197 | 198 | 175 | 175 | 10,000 | 175 |
| 1998-06-30 | 190 | 198 | 188 | 198 | 4,000 | 198 |
| 1998-06-29 | 188 | 198 | 188 | 190 | 6,000 | 190 |
| 1998-06-26 | 185 | 185 | 180 | 180 | 7,000 | 180 |
| 1998-06-25 | 188 | 188 | 176 | 176 | 8,000 | 176 |
| 1998-06-24 | 173 | 180 | 162 | 175 | 22,000 | 175 |
| 1998-06-23 | 160 | 170 | 160 | 170 | 49,000 | 170 |
| 1998-06-22 | 195 | 200 | 195 | 200 | 5,000 | 200 |
| 1998-06-19 | 196 | 196 | 177 | 177 | 13,000 | 177 |
| 1998-06-18 | 185 | 185 | 181 | 181 | 8,000 | 181 |
| 1998-06-17 | 180 | 180 | 175 | 175 | 26,000 | 175 |
| 1998-06-16 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1998-06-15 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1998-06-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1998-06-11 | 208 | 208 | 206 | 206 | 6,000 | 206 |
| 1998-06-10 | 205 | 208 | 205 | 208 | 10,000 | 208 |
| 1998-06-09 | 185 | 185 | 176 | 180 | 13,000 | 180 |
| 1998-06-08 | 185 | 185 | 175 | 175 | 24,000 | 175 |
| 1998-06-05 | 198 | 198 | 186 | 186 | 66,000 | 186 |
| 1998-06-04 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1998-06-03 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 1998-06-02 | 209 | 209 | 198 | 198 | 4,000 | 198 |
| 1998-06-01 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-05-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-05-27 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1998-05-26 | 214 | 214 | 198 | 198 | 7,000 | 198 |
| 1998-05-25 | 220 | 220 | 219 | 220 | 5,000 | 220 |
| 1998-05-22 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1998-05-21 | 205 | 207 | 205 | 207 | 9,000 | 207 |
| 1998-05-20 | 204 | 204 | 204 | 204 | 5,000 | 204 |
| 1998-05-15 | 204 | 204 | 196 | 204 | 4,000 | 204 |
| 1998-05-14 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1998-05-13 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1998-05-12 | 204 | 204 | 204 | 204 | 6,000 | 204 |
| 1998-05-11 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 1998-05-08 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 1998-05-07 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1998-05-06 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1998-05-01 | 191 | 204 | 191 | 204 | 3,000 | 204 |
| 1998-04-30 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1998-04-28 | 209 | 209 | 205 | 205 | 15,000 | 205 |
| 1998-04-27 | 209 | 209 | 209 | 209 | 7,000 | 209 |
| 1998-04-24 | 209 | 209 | 209 | 209 | 7,000 | 209 |
| 1998-04-23 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 1998-04-22 | 219 | 219 | 210 | 210 | 3,000 | 210 |
| 1998-04-21 | 220 | 220 | 210 | 210 | 5,000 | 210 |
| 1998-04-20 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 1998-04-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-04-16 | 208 | 208 | 200 | 200 | 9,000 | 200 |
| 1998-04-15 | 230 | 230 | 208 | 208 | 4,000 | 208 |
| 1998-04-14 | 230 | 230 | 210 | 225 | 7,000 | 225 |
| 1998-04-13 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 1998-04-10 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1998-04-07 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1998-04-06 | 185 | 195 | 185 | 194 | 5,000 | 194 |
| 1998-04-03 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 1998-04-02 | 203 | 203 | 175 | 175 | 31,000 | 175 |
| 1998-04-01 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1998-03-31 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1998-03-30 | 220 | 220 | 201 | 220 | 5,000 | 220 |
| 1998-03-27 | 224 | 224 | 220 | 220 | 5,000 | 220 |
| 1998-03-26 | 200 | 210 | 195 | 210 | 44,000 | 210 |
| 1998-03-25 | 200 | 200 | 200 | 200 | 60,000 | 200 |
| 1998-03-24 | 209 | 209 | 200 | 203 | 25,000 | 203 |
| 1998-03-23 | 215 | 215 | 209 | 209 | 38,000 | 209 |
| 1998-03-20 | 230 | 230 | 215 | 215 | 35,000 | 215 |
| 1998-03-19 | 232 | 232 | 230 | 230 | 5,000 | 230 |
| 1998-03-18 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-03-17 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1998-03-16 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1998-03-13 | 240 | 240 | 235 | 235 | 5,000 | 235 |
| 1998-03-11 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1998-03-10 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1998-03-09 | 236 | 236 | 234 | 234 | 3,000 | 234 |
| 1998-03-06 | 235 | 235 | 234 | 234 | 9,000 | 234 |
| 1998-03-05 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 1998-03-03 | 252 | 252 | 245 | 245 | 9,000 | 245 |
| 1998-03-02 | 245 | 250 | 245 | 250 | 5,000 | 250 |
| 1998-02-27 | 255 | 255 | 248 | 250 | 8,000 | 250 |
| 1998-02-26 | 265 | 265 | 235 | 235 | 14,000 | 235 |
| 1998-02-25 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1998-02-24 | 257 | 257 | 232 | 233 | 5,000 | 233 |
| 1998-02-23 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 1998-02-20 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 1998-02-19 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-02-18 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-02-17 | 241 | 241 | 230 | 230 | 7,000 | 230 |
| 1998-02-16 | 256 | 256 | 241 | 241 | 5,000 | 241 |
| 1998-02-13 | 270 | 270 | 245 | 246 | 13,000 | 246 |
| 1998-02-12 | 267 | 267 | 260 | 263 | 13,000 | 263 |
| 1998-02-10 | 250 | 252 | 250 | 252 | 14,000 | 252 |
| 1998-02-09 | 226 | 236 | 226 | 235 | 13,000 | 235 |
| 1998-02-06 | 226 | 226 | 218 | 221 | 4,000 | 221 |
| 1998-02-05 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 1998-02-04 | 235 | 235 | 215 | 215 | 12,000 | 215 |
| 1998-02-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-02-02 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 1998-01-30 | 242 | 242 | 235 | 235 | 22,000 | 235 |
| 1998-01-29 | 260 | 260 | 242 | 242 | 13,000 | 242 |
| 1998-01-28 | 250 | 260 | 250 | 260 | 13,000 | 260 |
| 1998-01-27 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 1998-01-26 | 231 | 240 | 231 | 235 | 10,000 | 235 |
| 1998-01-23 | 240 | 240 | 239 | 240 | 16,000 | 240 |
| 1998-01-22 | 229 | 230 | 225 | 229 | 8,000 | 229 |
| 1998-01-21 | 225 | 230 | 225 | 225 | 7,000 | 225 |
| 1998-01-20 | 225 | 230 | 225 | 230 | 10,000 | 230 |
| 1998-01-16 | 209 | 209 | 209 | 209 | 5,000 | 209 |
| 1998-01-14 | 220 | 225 | 220 | 225 | 16,000 | 225 |
| 1998-01-09 | 213 | 214 | 213 | 213 | 10,000 | 213 |
| 1998-01-08 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1998-01-07 | 182 | 182 | 182 | 182 | 7,000 | 182 |
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
