7247 (株)ミクニ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-12-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-12-28 | 185 | 185 | 185 | 185 | 15,000 | 185 |
| 1999-12-27 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1999-12-24 | 185 | 185 | 180 | 180 | 12,000 | 180 |
| 1999-12-22 | 198 | 198 | 181 | 181 | 3,000 | 181 |
| 1999-12-21 | 198 | 198 | 181 | 181 | 5,000 | 181 |
| 1999-12-20 | 196 | 196 | 180 | 180 | 8,000 | 180 |
| 1999-12-16 | 183 | 183 | 170 | 180 | 25,000 | 180 |
| 1999-12-15 | 189 | 190 | 183 | 183 | 6,000 | 183 |
| 1999-12-13 | 200 | 200 | 200 | 200 | 16,000 | 200 |
| 1999-12-10 | 195 | 196 | 182 | 182 | 19,000 | 182 |
| 1999-12-09 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-12-08 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-12-07 | 185 | 185 | 180 | 180 | 7,000 | 180 |
| 1999-12-06 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 1999-12-02 | 182 | 185 | 180 | 185 | 5,000 | 185 |
| 1999-11-30 | 180 | 199 | 180 | 199 | 7,000 | 199 |
| 1999-11-29 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1999-11-26 | 194 | 194 | 184 | 184 | 6,000 | 184 |
| 1999-11-25 | 195 | 200 | 195 | 195 | 6,000 | 195 |
| 1999-11-24 | 210 | 210 | 183 | 185 | 9,000 | 185 |
| 1999-11-22 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1999-11-19 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1999-11-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-11-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-11-16 | 180 | 182 | 180 | 182 | 4,000 | 182 |
| 1999-11-15 | 182 | 182 | 180 | 180 | 7,000 | 180 |
| 1999-11-12 | 201 | 201 | 182 | 182 | 12,000 | 182 |
| 1999-11-11 | 210 | 215 | 202 | 202 | 17,000 | 202 |
| 1999-11-10 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 1999-11-09 | 215 | 215 | 205 | 210 | 15,000 | 210 |
| 1999-11-08 | 215 | 215 | 210 | 215 | 21,000 | 215 |
| 1999-11-05 | 215 | 215 | 215 | 215 | 12,000 | 215 |
| 1999-11-04 | 215 | 215 | 215 | 215 | 16,000 | 215 |
| 1999-11-02 | 200 | 200 | 198 | 200 | 10,000 | 200 |
| 1999-11-01 | 200 | 210 | 198 | 200 | 21,000 | 200 |
| 1999-10-29 | 210 | 210 | 200 | 200 | 28,000 | 200 |
| 1999-10-28 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1999-10-27 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 1999-10-26 | 220 | 240 | 220 | 240 | 18,000 | 240 |
| 1999-10-25 | 220 | 220 | 210 | 220 | 11,000 | 220 |
| 1999-10-22 | 220 | 220 | 200 | 220 | 9,000 | 220 |
| 1999-10-21 | 221 | 230 | 221 | 230 | 6,000 | 230 |
| 1999-10-20 | 220 | 220 | 215 | 220 | 14,000 | 220 |
| 1999-10-19 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1999-10-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-10-15 | 220 | 220 | 210 | 210 | 6,000 | 210 |
| 1999-10-14 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-10-13 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 1999-10-12 | 215 | 215 | 210 | 210 | 10,000 | 210 |
| 1999-10-08 | 210 | 211 | 210 | 211 | 5,000 | 211 |
| 1999-10-07 | 215 | 215 | 210 | 210 | 5,000 | 210 |
| 1999-10-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-10-05 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-10-04 | 221 | 221 | 220 | 221 | 4,000 | 221 |
| 1999-09-30 | 218 | 218 | 216 | 218 | 4,000 | 218 |
| 1999-09-29 | 218 | 220 | 218 | 218 | 15,000 | 218 |
| 1999-09-28 | 229 | 229 | 212 | 216 | 10,000 | 216 |
| 1999-09-27 | 239 | 239 | 214 | 229 | 6,000 | 229 |
| 1999-09-24 | 242 | 242 | 212 | 230 | 15,000 | 230 |
| 1999-09-22 | 249 | 250 | 235 | 237 | 23,000 | 237 |
| 1999-09-21 | 295 | 297 | 245 | 255 | 117,000 | 255 |
| 1999-09-20 | 226 | 289 | 226 | 289 | 122,000 | 289 |
| 1999-09-17 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 1999-09-16 | 220 | 220 | 195 | 195 | 24,000 | 195 |
| 1999-09-14 | 198 | 210 | 198 | 210 | 8,000 | 210 |
| 1999-09-13 | 205 | 205 | 195 | 195 | 12,000 | 195 |
| 1999-09-10 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-09-09 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-09-07 | 190 | 190 | 190 | 190 | 10,000 | 190 |
| 1999-09-06 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-09-03 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 1999-09-02 | 205 | 210 | 190 | 190 | 7,000 | 190 |
| 1999-09-01 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1999-08-31 | 195 | 195 | 185 | 185 | 6,000 | 185 |
| 1999-08-30 | 210 | 215 | 210 | 215 | 3,000 | 215 |
| 1999-08-27 | 220 | 220 | 215 | 215 | 15,000 | 215 |
| 1999-08-26 | 220 | 220 | 212 | 212 | 32,000 | 212 |
| 1999-08-25 | 220 | 220 | 214 | 218 | 22,000 | 218 |
| 1999-08-24 | 220 | 220 | 210 | 210 | 9,000 | 210 |
| 1999-08-23 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 1999-08-20 | 225 | 225 | 213 | 220 | 9,000 | 220 |
| 1999-08-19 | 190 | 225 | 190 | 220 | 33,000 | 220 |
| 1999-08-18 | 215 | 220 | 215 | 220 | 4,000 | 220 |
| 1999-08-17 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 1999-08-16 | 225 | 225 | 220 | 220 | 10,000 | 220 |
| 1999-08-13 | 225 | 225 | 210 | 210 | 18,000 | 210 |
| 1999-08-12 | 210 | 225 | 210 | 225 | 39,000 | 225 |
| 1999-08-11 | 210 | 210 | 210 | 210 | 13,000 | 210 |
| 1999-08-10 | 210 | 210 | 205 | 205 | 24,000 | 205 |
| 1999-08-06 | 185 | 190 | 185 | 190 | 6,000 | 190 |
| 1999-08-05 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 1999-08-04 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1999-08-03 | 210 | 210 | 209 | 210 | 14,000 | 210 |
| 1999-08-02 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 1999-07-30 | 220 | 220 | 219 | 220 | 17,000 | 220 |
| 1999-07-29 | 210 | 210 | 206 | 210 | 15,000 | 210 |
| 1999-07-28 | 200 | 201 | 200 | 201 | 29,000 | 201 |
| 1999-07-27 | 209 | 210 | 200 | 200 | 17,000 | 200 |
| 1999-07-26 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 1999-07-23 | 207 | 207 | 198 | 198 | 6,000 | 198 |
| 1999-07-22 | 200 | 200 | 195 | 198 | 29,000 | 198 |
| 1999-07-21 | 209 | 209 | 197 | 197 | 12,000 | 197 |
| 1999-07-19 | 195 | 199 | 195 | 199 | 4,000 | 199 |
| 1999-07-16 | 195 | 200 | 195 | 195 | 15,000 | 195 |
| 1999-07-15 | 194 | 195 | 194 | 195 | 9,000 | 195 |
| 1999-07-14 | 189 | 190 | 185 | 187 | 13,000 | 187 |
| 1999-07-13 | 193 | 194 | 190 | 190 | 12,000 | 190 |
| 1999-07-12 | 190 | 194 | 180 | 194 | 24,000 | 194 |
| 1999-07-09 | 190 | 190 | 180 | 180 | 40,000 | 180 |
| 1999-07-08 | 185 | 190 | 185 | 185 | 30,000 | 185 |
| 1999-07-07 | 173 | 190 | 173 | 190 | 3,000 | 190 |
| 1999-07-06 | 186 | 186 | 170 | 170 | 5,000 | 170 |
| 1999-07-05 | 187 | 188 | 186 | 186 | 5,000 | 186 |
| 1999-07-02 | 183 | 185 | 183 | 185 | 12,000 | 185 |
| 1999-07-01 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 1999-06-29 | 185 | 185 | 183 | 183 | 6,000 | 183 |
| 1999-06-28 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 1999-06-25 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 1999-06-24 | 185 | 189 | 183 | 183 | 8,000 | 183 |
| 1999-06-23 | 180 | 185 | 180 | 185 | 9,000 | 185 |
| 1999-06-22 | 185 | 185 | 180 | 180 | 20,000 | 180 |
| 1999-06-21 | 185 | 185 | 182 | 182 | 16,000 | 182 |
| 1999-06-18 | 185 | 185 | 180 | 181 | 7,000 | 181 |
| 1999-06-17 | 182 | 182 | 181 | 181 | 4,000 | 181 |
| 1999-06-16 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 1999-06-15 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 1999-06-14 | 175 | 184 | 175 | 184 | 30,000 | 184 |
| 1999-06-11 | 185 | 185 | 183 | 184 | 5,000 | 184 |
| 1999-06-10 | 180 | 180 | 173 | 173 | 10,000 | 173 |
| 1999-06-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-06-08 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 1999-06-04 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 1999-06-02 | 186 | 186 | 181 | 183 | 11,000 | 183 |
| 1999-06-01 | 195 | 195 | 171 | 171 | 8,000 | 171 |
| 1999-05-31 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 1999-05-28 | 176 | 176 | 175 | 175 | 6,000 | 175 |
| 1999-05-27 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 1999-05-26 | 180 | 180 | 175 | 175 | 14,000 | 175 |
| 1999-05-25 | 189 | 190 | 189 | 190 | 5,000 | 190 |
| 1999-05-24 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 1999-05-21 | 188 | 189 | 170 | 171 | 8,000 | 171 |
| 1999-05-20 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1999-05-19 | 180 | 180 | 170 | 170 | 22,000 | 170 |
| 1999-05-17 | 185 | 185 | 181 | 185 | 8,000 | 185 |
| 1999-05-14 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-05-13 | 198 | 198 | 190 | 190 | 11,000 | 190 |
| 1999-05-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-05-11 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 1999-05-10 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 1999-05-07 | 185 | 185 | 180 | 180 | 3,000 | 180 |
| 1999-05-06 | 184 | 185 | 184 | 185 | 7,000 | 185 |
| 1999-04-30 | 174 | 174 | 173 | 173 | 3,000 | 173 |
| 1999-04-28 | 185 | 185 | 170 | 170 | 6,000 | 170 |
| 1999-04-27 | 190 | 190 | 185 | 185 | 14,000 | 185 |
| 1999-04-26 | 203 | 203 | 185 | 190 | 13,000 | 190 |
| 1999-04-23 | 183 | 185 | 182 | 185 | 8,000 | 185 |
| 1999-04-22 | 180 | 181 | 180 | 181 | 6,000 | 181 |
| 1999-04-21 | 189 | 189 | 171 | 171 | 11,000 | 171 |
| 1999-04-20 | 198 | 198 | 195 | 195 | 6,000 | 195 |
| 1999-04-19 | 190 | 204 | 190 | 198 | 25,000 | 198 |
| 1999-04-16 | 168 | 168 | 168 | 168 | 20,000 | 168 |
| 1999-04-15 | 209 | 209 | 208 | 208 | 3,000 | 208 |
| 1999-04-14 | 200 | 209 | 186 | 209 | 9,000 | 209 |
| 1999-04-13 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 1999-04-12 | 205 | 210 | 200 | 200 | 12,000 | 200 |
| 1999-04-09 | 204 | 204 | 195 | 200 | 20,000 | 200 |
| 1999-04-08 | 217 | 217 | 195 | 206 | 85,000 | 206 |
| 1999-04-07 | 202 | 202 | 200 | 201 | 44,000 | 201 |
| 1999-04-06 | 147 | 157 | 147 | 157 | 20,000 | 157 |
| 1999-04-05 | 150 | 150 | 147 | 147 | 4,000 | 147 |
| 1999-04-02 | 147 | 150 | 147 | 150 | 7,000 | 150 |
| 1999-04-01 | 146 | 150 | 146 | 146 | 3,000 | 146 |
| 1999-03-30 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 1999-03-29 | 163 | 163 | 150 | 150 | 5,000 | 150 |
| 1999-03-26 | 157 | 157 | 145 | 145 | 9,000 | 145 |
| 1999-03-25 | 155 | 157 | 145 | 145 | 9,000 | 145 |
| 1999-03-24 | 159 | 159 | 147 | 147 | 13,000 | 147 |
| 1999-03-23 | 158 | 158 | 150 | 150 | 7,000 | 150 |
| 1999-03-19 | 143 | 155 | 143 | 150 | 7,000 | 150 |
| 1999-03-18 | 150 | 150 | 140 | 140 | 38,000 | 140 |
| 1999-03-17 | 147 | 147 | 147 | 147 | 22,000 | 147 |
| 1999-03-16 | 147 | 147 | 147 | 147 | 8,000 | 147 |
| 1999-03-15 | 158 | 158 | 156 | 156 | 4,000 | 156 |
| 1999-03-11 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 1999-03-10 | 155 | 155 | 155 | 155 | 9,000 | 155 |
| 1999-03-09 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 1999-03-08 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 1999-03-05 | 145 | 146 | 145 | 146 | 3,000 | 146 |
| 1999-03-04 | 145 | 146 | 145 | 146 | 5,000 | 146 |
| 1999-03-03 | 145 | 146 | 145 | 145 | 6,000 | 145 |
| 1999-03-02 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 1999-03-01 | 150 | 155 | 145 | 145 | 15,000 | 145 |
| 1999-02-26 | 150 | 150 | 146 | 146 | 9,000 | 146 |
| 1999-02-25 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 1999-02-24 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 1999-02-23 | 155 | 156 | 155 | 156 | 7,000 | 156 |
| 1999-02-22 | 155 | 155 | 150 | 150 | 8,000 | 150 |
| 1999-02-19 | 150 | 150 | 144 | 144 | 6,000 | 144 |
| 1999-02-18 | 144 | 144 | 143 | 143 | 5,000 | 143 |
| 1999-02-17 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 1999-02-16 | 144 | 144 | 142 | 142 | 2,000 | 142 |
| 1999-02-15 | 142 | 159 | 142 | 159 | 4,000 | 159 |
| 1999-02-12 | 155 | 164 | 141 | 141 | 16,000 | 141 |
| 1999-02-10 | 151 | 151 | 140 | 140 | 15,000 | 140 |
| 1999-02-09 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 1999-02-08 | 140 | 141 | 140 | 141 | 14,000 | 141 |
| 1999-02-05 | 140 | 141 | 140 | 141 | 5,000 | 141 |
| 1999-02-04 | 150 | 150 | 140 | 140 | 3,000 | 140 |
| 1999-02-03 | 151 | 152 | 151 | 152 | 4,000 | 152 |
| 1999-02-02 | 151 | 152 | 151 | 152 | 3,000 | 152 |
| 1999-02-01 | 151 | 151 | 151 | 151 | 4,000 | 151 |
| 1999-01-29 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 1999-01-28 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 1999-01-27 | 166 | 168 | 166 | 168 | 6,000 | 168 |
| 1999-01-26 | 169 | 169 | 150 | 150 | 12,000 | 150 |
| 1999-01-25 | 169 | 169 | 168 | 168 | 5,000 | 168 |
| 1999-01-22 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1999-01-21 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 1999-01-20 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1999-01-19 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 1999-01-18 | 173 | 174 | 149 | 149 | 4,000 | 149 |
| 1999-01-14 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 1999-01-13 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 1999-01-12 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 1999-01-11 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1999-01-07 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1999-01-06 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 1999-01-05 | 176 | 176 | 176 | 176 | 1,000 | 176 |
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
