7247 (株)ミクニ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2001-12-27 | 102 | 102 | 93 | 98 | 9,000 | 98 |
| 2001-12-26 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2001-12-25 | 105 | 105 | 105 | 105 | 7,000 | 105 |
| 2001-12-21 | 110 | 111 | 110 | 111 | 7,000 | 111 |
| 2001-12-20 | 107 | 107 | 107 | 107 | 10,000 | 107 |
| 2001-12-19 | 80 | 90 | 80 | 90 | 9,000 | 90 |
| 2001-12-18 | 92 | 92 | 85 | 85 | 7,000 | 85 |
| 2001-12-17 | 101 | 101 | 92 | 92 | 6,000 | 92 |
| 2001-12-14 | 110 | 110 | 101 | 101 | 20,000 | 101 |
| 2001-12-13 | 115 | 115 | 110 | 110 | 10,000 | 110 |
| 2001-12-12 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2001-12-11 | 120 | 120 | 119 | 120 | 22,000 | 120 |
| 2001-12-10 | 120 | 120 | 115 | 115 | 20,000 | 115 |
| 2001-12-07 | 120 | 120 | 115 | 115 | 18,000 | 115 |
| 2001-12-06 | 120 | 120 | 117 | 120 | 5,000 | 120 |
| 2001-12-05 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-12-04 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-12-03 | 128 | 128 | 117 | 117 | 5,000 | 117 |
| 2001-11-27 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2001-11-26 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2001-11-22 | 135 | 135 | 122 | 122 | 7,000 | 122 |
| 2001-11-21 | 132 | 134 | 132 | 134 | 7,000 | 134 |
| 2001-11-20 | 134 | 134 | 134 | 134 | 7,000 | 134 |
| 2001-11-19 | 122 | 125 | 122 | 125 | 7,000 | 125 |
| 2001-11-16 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2001-11-15 | 135 | 135 | 121 | 121 | 5,000 | 121 |
| 2001-11-14 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2001-11-13 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2001-11-12 | 129 | 129 | 120 | 120 | 13,000 | 120 |
| 2001-11-08 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2001-11-07 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-11-06 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-11-05 | 126 | 126 | 125 | 125 | 6,000 | 125 |
| 2001-10-29 | 140 | 140 | 139 | 140 | 5,000 | 140 |
| 2001-10-26 | 138 | 138 | 138 | 138 | 4,000 | 138 |
| 2001-10-25 | 130 | 136 | 130 | 136 | 4,000 | 136 |
| 2001-10-24 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2001-10-23 | 136 | 136 | 136 | 136 | 7,000 | 136 |
| 2001-10-22 | 141 | 141 | 125 | 126 | 10,000 | 126 |
| 2001-10-18 | 135 | 135 | 126 | 126 | 3,000 | 126 |
| 2001-10-15 | 142 | 142 | 135 | 135 | 3,000 | 135 |
| 2001-10-11 | 139 | 139 | 135 | 135 | 5,000 | 135 |
| 2001-10-10 | 125 | 125 | 124 | 124 | 31,000 | 124 |
| 2001-10-05 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2001-10-04 | 113 | 113 | 113 | 113 | 2,000 | 113 |
| 2001-10-02 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2001-10-01 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2001-09-28 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2001-09-27 | 136 | 137 | 123 | 123 | 5,000 | 123 |
| 2001-09-26 | 137 | 137 | 137 | 137 | 4,000 | 137 |
| 2001-09-25 | 138 | 138 | 138 | 138 | 5,000 | 138 |
| 2001-09-21 | 137 | 138 | 137 | 138 | 7,000 | 138 |
| 2001-09-20 | 138 | 138 | 138 | 138 | 6,000 | 138 |
| 2001-09-19 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2001-09-18 | 122 | 122 | 122 | 122 | 5,000 | 122 |
| 2001-09-17 | 135 | 138 | 122 | 122 | 4,000 | 122 |
| 2001-09-14 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2001-09-13 | 120 | 120 | 120 | 120 | 9,000 | 120 |
| 2001-09-12 | 120 | 121 | 120 | 121 | 3,000 | 121 |
| 2001-09-11 | 140 | 145 | 140 | 145 | 5,000 | 145 |
| 2001-09-10 | 139 | 139 | 133 | 133 | 11,000 | 133 |
| 2001-09-05 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2001-09-04 | 132 | 140 | 132 | 140 | 5,000 | 140 |
| 2001-08-31 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2001-08-28 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2001-08-27 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2001-08-24 | 144 | 144 | 144 | 144 | 4,000 | 144 |
| 2001-08-23 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2001-08-22 | 145 | 145 | 131 | 139 | 3,000 | 139 |
| 2001-08-21 | 150 | 150 | 138 | 138 | 7,000 | 138 |
| 2001-08-20 | 147 | 147 | 147 | 147 | 6,000 | 147 |
| 2001-08-15 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2001-08-14 | 146 | 146 | 146 | 146 | 6,000 | 146 |
| 2001-08-13 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2001-08-10 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2001-08-08 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-08-07 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-08-01 | 141 | 145 | 141 | 145 | 28,000 | 145 |
| 2001-07-31 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2001-07-30 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-07-27 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2001-07-26 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2001-07-25 | 145 | 145 | 145 | 145 | 12,000 | 145 |
| 2001-07-24 | 145 | 146 | 141 | 141 | 10,000 | 141 |
| 2001-07-23 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2001-07-19 | 140 | 141 | 140 | 140 | 6,000 | 140 |
| 2001-07-18 | 142 | 142 | 140 | 140 | 6,000 | 140 |
| 2001-07-17 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2001-07-16 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2001-07-11 | 153 | 153 | 147 | 147 | 6,000 | 147 |
| 2001-07-10 | 154 | 154 | 154 | 154 | 17,000 | 154 |
| 2001-07-09 | 156 | 156 | 146 | 146 | 13,000 | 146 |
| 2001-07-06 | 146 | 146 | 146 | 146 | 6,000 | 146 |
| 2001-07-04 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2001-07-03 | 150 | 155 | 149 | 155 | 14,000 | 155 |
| 2001-06-29 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-06-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2001-06-27 | 150 | 155 | 150 | 155 | 10,000 | 155 |
| 2001-06-26 | 149 | 149 | 149 | 149 | 16,000 | 149 |
| 2001-06-25 | 157 | 157 | 155 | 155 | 4,000 | 155 |
| 2001-06-22 | 154 | 154 | 152 | 152 | 2,000 | 152 |
| 2001-06-21 | 155 | 155 | 153 | 153 | 7,000 | 153 |
| 2001-06-20 | 150 | 151 | 146 | 146 | 10,000 | 146 |
| 2001-06-19 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2001-06-18 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-06-15 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2001-06-13 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2001-06-12 | 158 | 158 | 148 | 148 | 9,000 | 148 |
| 2001-06-11 | 156 | 158 | 155 | 157 | 41,000 | 157 |
| 2001-06-08 | 145 | 146 | 143 | 146 | 11,000 | 146 |
| 2001-06-07 | 146 | 146 | 143 | 143 | 4,000 | 143 |
| 2001-06-06 | 141 | 149 | 141 | 149 | 8,000 | 149 |
| 2001-06-05 | 155 | 156 | 155 | 156 | 7,000 | 156 |
| 2001-06-01 | 156 | 156 | 155 | 156 | 5,000 | 156 |
| 2001-05-31 | 156 | 160 | 155 | 156 | 15,000 | 156 |
| 2001-05-30 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2001-05-29 | 159 | 169 | 159 | 169 | 7,000 | 169 |
| 2001-05-28 | 170 | 170 | 165 | 169 | 21,000 | 169 |
| 2001-05-25 | 162 | 162 | 155 | 155 | 11,000 | 155 |
| 2001-05-24 | 158 | 158 | 158 | 158 | 8,000 | 158 |
| 2001-05-23 | 162 | 162 | 155 | 160 | 16,000 | 160 |
| 2001-05-22 | 164 | 164 | 161 | 161 | 5,000 | 161 |
| 2001-05-21 | 161 | 164 | 161 | 164 | 29,000 | 164 |
| 2001-05-18 | 162 | 170 | 161 | 170 | 27,000 | 170 |
| 2001-05-17 | 157 | 163 | 157 | 163 | 14,000 | 163 |
| 2001-05-16 | 166 | 166 | 165 | 166 | 17,000 | 166 |
| 2001-05-15 | 157 | 160 | 157 | 159 | 28,000 | 159 |
| 2001-05-14 | 155 | 158 | 155 | 156 | 12,000 | 156 |
| 2001-05-11 | 158 | 159 | 155 | 155 | 35,000 | 155 |
| 2001-05-10 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 2001-05-09 | 155 | 155 | 155 | 155 | 15,000 | 155 |
| 2001-05-08 | 156 | 156 | 155 | 155 | 10,000 | 155 |
| 2001-05-07 | 155 | 155 | 154 | 155 | 5,000 | 155 |
| 2001-05-02 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-04-27 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2001-04-26 | 159 | 159 | 155 | 155 | 5,000 | 155 |
| 2001-04-25 | 152 | 152 | 149 | 149 | 12,000 | 149 |
| 2001-04-24 | 159 | 159 | 152 | 152 | 2,000 | 152 |
| 2001-04-23 | 160 | 160 | 155 | 155 | 7,000 | 155 |
| 2001-04-20 | 155 | 156 | 155 | 156 | 10,000 | 156 |
| 2001-04-19 | 153 | 157 | 153 | 157 | 11,000 | 157 |
| 2001-04-18 | 155 | 156 | 150 | 150 | 12,000 | 150 |
| 2001-04-17 | 160 | 160 | 156 | 156 | 8,000 | 156 |
| 2001-04-16 | 155 | 168 | 155 | 165 | 42,000 | 165 |
| 2001-04-13 | 146 | 150 | 146 | 150 | 16,000 | 150 |
| 2001-04-12 | 140 | 149 | 140 | 145 | 21,000 | 145 |
| 2001-04-11 | 140 | 145 | 140 | 143 | 22,000 | 143 |
| 2001-04-10 | 139 | 148 | 135 | 135 | 22,000 | 135 |
| 2001-04-09 | 134 | 135 | 134 | 134 | 7,000 | 134 |
| 2001-04-06 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2001-04-05 | 130 | 133 | 130 | 133 | 5,000 | 133 |
| 2001-04-03 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-04-02 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2001-03-28 | 127 | 127 | 126 | 126 | 5,000 | 126 |
| 2001-03-27 | 135 | 135 | 127 | 127 | 14,000 | 127 |
| 2001-03-26 | 129 | 135 | 129 | 131 | 23,000 | 131 |
| 2001-03-23 | 130 | 130 | 125 | 125 | 5,000 | 125 |
| 2001-03-22 | 129 | 129 | 128 | 128 | 11,000 | 128 |
| 2001-03-21 | 123 | 124 | 123 | 124 | 19,000 | 124 |
| 2001-03-19 | 123 | 123 | 121 | 121 | 3,000 | 121 |
| 2001-03-16 | 121 | 124 | 121 | 124 | 6,000 | 124 |
| 2001-03-15 | 121 | 124 | 120 | 120 | 22,000 | 120 |
| 2001-03-14 | 123 | 123 | 122 | 122 | 3,000 | 122 |
| 2001-03-13 | 124 | 124 | 120 | 121 | 10,000 | 121 |
| 2001-03-12 | 124 | 124 | 120 | 120 | 17,000 | 120 |
| 2001-03-09 | 120 | 124 | 120 | 124 | 10,000 | 124 |
| 2001-03-08 | 121 | 122 | 121 | 122 | 2,000 | 122 |
| 2001-03-07 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2001-03-06 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2001-03-05 | 122 | 122 | 120 | 120 | 7,000 | 120 |
| 2001-03-02 | 122 | 122 | 121 | 122 | 17,000 | 122 |
| 2001-03-01 | 129 | 129 | 122 | 122 | 11,000 | 122 |
| 2001-02-28 | 129 | 129 | 123 | 123 | 5,000 | 123 |
| 2001-02-27 | 125 | 125 | 122 | 124 | 15,000 | 124 |
| 2001-02-26 | 123 | 125 | 123 | 125 | 10,000 | 125 |
| 2001-02-23 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2001-02-22 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2001-02-21 | 123 | 124 | 123 | 124 | 12,000 | 124 |
| 2001-02-20 | 123 | 124 | 123 | 124 | 9,000 | 124 |
| 2001-02-19 | 120 | 120 | 120 | 120 | 15,000 | 120 |
| 2001-02-16 | 121 | 121 | 113 | 120 | 36,000 | 120 |
| 2001-02-15 | 125 | 125 | 121 | 121 | 4,000 | 121 |
| 2001-02-14 | 125 | 125 | 121 | 121 | 10,000 | 121 |
| 2001-02-13 | 123 | 123 | 122 | 123 | 7,000 | 123 |
| 2001-02-09 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2001-02-08 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2001-02-07 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2001-02-06 | 120 | 123 | 120 | 123 | 2,000 | 123 |
| 2001-02-05 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2001-02-02 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2001-02-01 | 120 | 121 | 120 | 120 | 7,000 | 120 |
| 2001-01-31 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2001-01-30 | 120 | 123 | 120 | 120 | 11,000 | 120 |
| 2001-01-29 | 111 | 117 | 111 | 116 | 31,000 | 116 |
| 2001-01-26 | 127 | 127 | 121 | 121 | 7,000 | 121 |
| 2001-01-25 | 125 | 125 | 121 | 121 | 14,000 | 121 |
| 2001-01-24 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2001-01-23 | 121 | 125 | 121 | 121 | 14,000 | 121 |
| 2001-01-22 | 123 | 123 | 123 | 123 | 8,000 | 123 |
| 2001-01-19 | 120 | 120 | 119 | 119 | 5,000 | 119 |
| 2001-01-17 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2001-01-16 | 120 | 124 | 117 | 117 | 5,000 | 117 |
| 2001-01-15 | 124 | 124 | 119 | 119 | 6,000 | 119 |
| 2001-01-11 | 124 | 124 | 124 | 124 | 7,000 | 124 |
| 2001-01-10 | 125 | 125 | 116 | 116 | 7,000 | 116 |
| 2001-01-05 | 120 | 122 | 117 | 118 | 7,000 | 118 |
| 2001-01-04 | 120 | 120 | 120 | 120 | 3,000 | 120 |
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
