7247 (株)ミクニ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 116 | 116 | 116 | 116 | 6,000 | 116 |
| 2000-12-28 | 120 | 120 | 119 | 119 | 4,000 | 119 |
| 2000-12-27 | 125 | 126 | 120 | 120 | 10,000 | 120 |
| 2000-12-26 | 128 | 128 | 119 | 119 | 9,000 | 119 |
| 2000-12-25 | 125 | 125 | 118 | 123 | 12,000 | 123 |
| 2000-12-22 | 116 | 118 | 116 | 118 | 7,000 | 118 |
| 2000-12-21 | 125 | 130 | 116 | 118 | 22,000 | 118 |
| 2000-12-20 | 123 | 123 | 120 | 120 | 9,000 | 120 |
| 2000-12-19 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2000-12-18 | 123 | 123 | 120 | 120 | 4,000 | 120 |
| 2000-12-15 | 133 | 133 | 120 | 121 | 14,000 | 121 |
| 2000-12-14 | 126 | 126 | 120 | 120 | 21,000 | 120 |
| 2000-12-13 | 133 | 135 | 129 | 129 | 17,000 | 129 |
| 2000-12-12 | 130 | 137 | 130 | 131 | 66,000 | 131 |
| 2000-12-11 | 124 | 124 | 120 | 120 | 25,000 | 120 |
| 2000-12-08 | 122 | 122 | 116 | 116 | 22,000 | 116 |
| 2000-12-07 | 120 | 120 | 117 | 117 | 5,000 | 117 |
| 2000-12-05 | 120 | 120 | 115 | 115 | 43,000 | 115 |
| 2000-12-04 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2000-12-01 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-11-30 | 117 | 117 | 117 | 117 | 3,000 | 117 |
| 2000-11-29 | 117 | 117 | 116 | 117 | 7,000 | 117 |
| 2000-11-28 | 124 | 124 | 122 | 122 | 7,000 | 122 |
| 2000-11-27 | 125 | 125 | 120 | 120 | 65,000 | 120 |
| 2000-11-24 | 116 | 116 | 112 | 115 | 65,000 | 115 |
| 2000-11-22 | 116 | 116 | 113 | 115 | 107,000 | 115 |
| 2000-11-21 | 130 | 130 | 115 | 115 | 41,000 | 115 |
| 2000-11-20 | 147 | 147 | 147 | 147 | 7,000 | 147 |
| 2000-11-15 | 119 | 134 | 119 | 134 | 3,000 | 134 |
| 2000-11-13 | 130 | 139 | 117 | 117 | 7,000 | 117 |
| 2000-11-10 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2000-11-09 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-11-06 | 112 | 112 | 112 | 112 | 4,000 | 112 |
| 2000-11-02 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2000-11-01 | 119 | 128 | 119 | 125 | 6,000 | 125 |
| 2000-10-30 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2000-10-27 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2000-10-26 | 120 | 120 | 120 | 120 | 9,000 | 120 |
| 2000-10-25 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2000-10-24 | 120 | 120 | 112 | 112 | 7,000 | 112 |
| 2000-10-23 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2000-10-20 | 121 | 121 | 114 | 114 | 9,000 | 114 |
| 2000-10-19 | 114 | 114 | 113 | 114 | 8,000 | 114 |
| 2000-10-18 | 114 | 114 | 113 | 113 | 5,000 | 113 |
| 2000-10-17 | 114 | 115 | 114 | 114 | 5,000 | 114 |
| 2000-10-16 | 125 | 125 | 113 | 113 | 9,000 | 113 |
| 2000-10-13 | 117 | 117 | 112 | 112 | 36,000 | 112 |
| 2000-10-12 | 115 | 115 | 114 | 114 | 88,000 | 114 |
| 2000-10-11 | 146 | 146 | 145 | 145 | 6,000 | 145 |
| 2000-10-10 | 146 | 146 | 132 | 132 | 6,000 | 132 |
| 2000-10-06 | 132 | 132 | 132 | 132 | 4,000 | 132 |
| 2000-10-05 | 137 | 137 | 131 | 131 | 14,000 | 131 |
| 2000-10-04 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2000-10-03 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2000-09-29 | 135 | 135 | 132 | 132 | 4,000 | 132 |
| 2000-09-28 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2000-09-27 | 154 | 154 | 134 | 134 | 5,000 | 134 |
| 2000-09-26 | 154 | 154 | 150 | 150 | 6,000 | 150 |
| 2000-09-25 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2000-09-22 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2000-09-21 | 155 | 155 | 153 | 155 | 8,000 | 155 |
| 2000-09-20 | 144 | 144 | 142 | 144 | 7,000 | 144 |
| 2000-09-19 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2000-09-18 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2000-09-14 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-09-12 | 136 | 136 | 135 | 135 | 6,000 | 135 |
| 2000-09-11 | 132 | 132 | 132 | 132 | 20,000 | 132 |
| 2000-09-08 | 143 | 143 | 140 | 140 | 3,000 | 140 |
| 2000-09-06 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2000-09-05 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2000-09-04 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2000-09-01 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2000-08-31 | 143 | 143 | 143 | 143 | 4,000 | 143 |
| 2000-08-30 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2000-08-29 | 152 | 155 | 152 | 155 | 4,000 | 155 |
| 2000-08-28 | 154 | 154 | 154 | 154 | 6,000 | 154 |
| 2000-08-25 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2000-08-23 | 140 | 140 | 139 | 139 | 10,000 | 139 |
| 2000-08-22 | 150 | 157 | 139 | 139 | 12,000 | 139 |
| 2000-08-21 | 158 | 158 | 136 | 136 | 11,000 | 136 |
| 2000-08-18 | 144 | 144 | 140 | 140 | 6,000 | 140 |
| 2000-08-16 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2000-08-15 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2000-08-11 | 158 | 159 | 158 | 159 | 6,000 | 159 |
| 2000-08-10 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2000-08-08 | 136 | 150 | 136 | 150 | 4,000 | 150 |
| 2000-08-07 | 145 | 145 | 135 | 135 | 2,000 | 135 |
| 2000-08-04 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2000-08-03 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2000-08-02 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2000-07-31 | 156 | 159 | 153 | 153 | 13,000 | 153 |
| 2000-07-28 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2000-07-27 | 162 | 162 | 156 | 156 | 7,000 | 156 |
| 2000-07-26 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2000-07-25 | 163 | 163 | 156 | 156 | 6,000 | 156 |
| 2000-07-24 | 167 | 167 | 164 | 164 | 8,000 | 164 |
| 2000-07-21 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2000-07-19 | 157 | 157 | 157 | 157 | 7,000 | 157 |
| 2000-07-18 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2000-07-17 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2000-07-14 | 157 | 158 | 157 | 158 | 3,000 | 158 |
| 2000-07-13 | 169 | 169 | 157 | 157 | 2,000 | 157 |
| 2000-07-12 | 170 | 170 | 159 | 169 | 7,000 | 169 |
| 2000-07-11 | 171 | 171 | 171 | 171 | 9,000 | 171 |
| 2000-07-10 | 174 | 176 | 171 | 171 | 16,000 | 171 |
| 2000-07-07 | 165 | 165 | 156 | 156 | 16,000 | 156 |
| 2000-07-06 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2000-07-05 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2000-07-03 | 150 | 151 | 150 | 151 | 15,000 | 151 |
| 2000-06-29 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2000-06-28 | 152 | 152 | 152 | 152 | 4,000 | 152 |
| 2000-06-27 | 158 | 160 | 152 | 160 | 13,000 | 160 |
| 2000-06-26 | 160 | 160 | 160 | 160 | 9,000 | 160 |
| 2000-06-23 | 159 | 160 | 159 | 160 | 4,000 | 160 |
| 2000-06-22 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2000-06-21 | 163 | 163 | 151 | 151 | 10,000 | 151 |
| 2000-06-20 | 160 | 160 | 148 | 155 | 13,000 | 155 |
| 2000-06-19 | 160 | 160 | 146 | 146 | 17,000 | 146 |
| 2000-06-16 | 165 | 170 | 164 | 165 | 18,000 | 165 |
| 2000-06-15 | 163 | 171 | 160 | 160 | 74,000 | 160 |
| 2000-06-14 | 154 | 154 | 141 | 141 | 8,000 | 141 |
| 2000-06-13 | 155 | 165 | 155 | 158 | 30,000 | 158 |
| 2000-06-12 | 148 | 148 | 137 | 137 | 7,000 | 137 |
| 2000-06-09 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2000-06-07 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2000-06-06 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-06-05 | 135 | 136 | 135 | 136 | 3,000 | 136 |
| 2000-06-02 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2000-06-01 | 136 | 136 | 135 | 135 | 5,000 | 135 |
| 2000-05-30 | 145 | 145 | 136 | 136 | 4,000 | 136 |
| 2000-05-29 | 131 | 131 | 131 | 131 | 4,000 | 131 |
| 2000-05-26 | 140 | 140 | 136 | 136 | 12,000 | 136 |
| 2000-05-25 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2000-05-24 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2000-05-23 | 149 | 149 | 148 | 149 | 8,000 | 149 |
| 2000-05-22 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2000-05-18 | 138 | 138 | 136 | 136 | 5,000 | 136 |
| 2000-05-15 | 150 | 150 | 137 | 138 | 8,000 | 138 |
| 2000-05-12 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2000-05-11 | 150 | 150 | 137 | 137 | 6,000 | 137 |
| 2000-05-10 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2000-05-09 | 137 | 137 | 136 | 137 | 5,000 | 137 |
| 2000-05-08 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-05-02 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2000-05-01 | 142 | 142 | 135 | 135 | 2,000 | 135 |
| 2000-04-28 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2000-04-27 | 142 | 142 | 142 | 142 | 5,000 | 142 |
| 2000-04-26 | 142 | 142 | 135 | 135 | 6,000 | 135 |
| 2000-04-25 | 139 | 139 | 139 | 139 | 4,000 | 139 |
| 2000-04-24 | 139 | 139 | 130 | 130 | 2,000 | 130 |
| 2000-04-21 | 140 | 140 | 140 | 140 | 7,000 | 140 |
| 2000-04-20 | 140 | 140 | 140 | 140 | 11,000 | 140 |
| 2000-04-19 | 120 | 140 | 120 | 140 | 2,000 | 140 |
| 2000-04-18 | 140 | 140 | 140 | 140 | 13,000 | 140 |
| 2000-04-17 | 139 | 139 | 115 | 115 | 10,000 | 115 |
| 2000-04-14 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2000-04-13 | 135 | 142 | 131 | 142 | 11,000 | 142 |
| 2000-04-12 | 138 | 138 | 135 | 135 | 4,000 | 135 |
| 2000-04-11 | 142 | 142 | 138 | 138 | 8,000 | 138 |
| 2000-04-10 | 145 | 145 | 137 | 137 | 7,000 | 137 |
| 2000-04-07 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2000-04-06 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2000-04-05 | 146 | 146 | 136 | 146 | 4,000 | 146 |
| 2000-04-04 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2000-04-03 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2000-03-31 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2000-03-30 | 139 | 139 | 138 | 139 | 3,000 | 139 |
| 2000-03-29 | 140 | 141 | 140 | 141 | 9,000 | 141 |
| 2000-03-28 | 138 | 138 | 137 | 137 | 8,000 | 137 |
| 2000-03-27 | 134 | 136 | 133 | 135 | 17,000 | 135 |
| 2000-03-24 | 135 | 135 | 126 | 126 | 21,000 | 126 |
| 2000-03-23 | 136 | 136 | 125 | 130 | 26,000 | 130 |
| 2000-03-22 | 131 | 134 | 125 | 126 | 22,000 | 126 |
| 2000-03-21 | 125 | 130 | 125 | 126 | 16,000 | 126 |
| 2000-03-17 | 132 | 132 | 130 | 130 | 5,000 | 130 |
| 2000-03-16 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2000-03-15 | 131 | 131 | 126 | 131 | 12,000 | 131 |
| 2000-03-14 | 140 | 140 | 126 | 126 | 26,000 | 126 |
| 2000-03-13 | 140 | 140 | 126 | 126 | 33,000 | 126 |
| 2000-03-10 | 139 | 139 | 131 | 131 | 19,000 | 131 |
| 2000-03-09 | 132 | 132 | 131 | 131 | 5,000 | 131 |
| 2000-03-08 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-03-07 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-03-06 | 130 | 131 | 130 | 130 | 3,000 | 130 |
| 2000-03-03 | 122 | 145 | 122 | 128 | 9,000 | 128 |
| 2000-03-02 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-03-01 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-02-29 | 140 | 150 | 140 | 150 | 15,000 | 150 |
| 2000-02-28 | 136 | 140 | 136 | 140 | 10,000 | 140 |
| 2000-02-25 | 122 | 134 | 122 | 134 | 16,000 | 134 |
| 2000-02-24 | 124 | 124 | 122 | 122 | 2,000 | 122 |
| 2000-02-23 | 130 | 133 | 123 | 124 | 5,000 | 124 |
| 2000-02-22 | 136 | 136 | 133 | 133 | 23,000 | 133 |
| 2000-02-21 | 139 | 139 | 136 | 136 | 10,000 | 136 |
| 2000-02-18 | 136 | 137 | 136 | 137 | 5,000 | 137 |
| 2000-02-17 | 140 | 140 | 137 | 137 | 2,000 | 137 |
| 2000-02-16 | 140 | 143 | 140 | 143 | 4,000 | 143 |
| 2000-02-15 | 143 | 143 | 140 | 140 | 24,000 | 140 |
| 2000-02-14 | 143 | 143 | 142 | 142 | 17,000 | 142 |
| 2000-02-10 | 143 | 143 | 140 | 143 | 13,000 | 143 |
| 2000-02-09 | 140 | 140 | 140 | 140 | 11,000 | 140 |
| 2000-02-08 | 136 | 145 | 136 | 145 | 14,000 | 145 |
| 2000-02-07 | 135 | 145 | 135 | 145 | 5,000 | 145 |
| 2000-02-04 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2000-02-03 | 155 | 155 | 150 | 150 | 18,000 | 150 |
| 2000-02-02 | 155 | 160 | 155 | 155 | 8,000 | 155 |
| 2000-02-01 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-01-31 | 160 | 160 | 155 | 155 | 7,000 | 155 |
| 2000-01-27 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 2000-01-26 | 165 | 170 | 165 | 170 | 7,000 | 170 |
| 2000-01-25 | 157 | 157 | 150 | 150 | 21,000 | 150 |
| 2000-01-24 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 2000-01-21 | 160 | 160 | 155 | 160 | 21,000 | 160 |
| 2000-01-20 | 150 | 155 | 150 | 154 | 72,000 | 154 |
| 2000-01-19 | 158 | 165 | 150 | 151 | 46,000 | 151 |
| 2000-01-18 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2000-01-17 | 175 | 175 | 162 | 162 | 9,000 | 162 |
| 2000-01-14 | 156 | 160 | 156 | 160 | 6,000 | 160 |
| 2000-01-13 | 141 | 156 | 141 | 156 | 5,000 | 156 |
| 2000-01-12 | 178 | 178 | 170 | 170 | 7,000 | 170 |
| 2000-01-11 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2000-01-06 | 185 | 185 | 180 | 180 | 2,000 | 180 |
| 2000-01-05 | 170 | 185 | 170 | 185 | 9,000 | 185 |
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
