7247 (株)ミクニ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 238 | 240 | 237 | 238 | 32,000 | 238 |
| 2003-12-29 | 230 | 237 | 230 | 237 | 65,000 | 237 |
| 2003-12-26 | 229 | 229 | 227 | 227 | 26,000 | 227 |
| 2003-12-25 | 225 | 227 | 223 | 224 | 25,000 | 224 |
| 2003-12-24 | 231 | 231 | 222 | 222 | 29,000 | 222 |
| 2003-12-22 | 227 | 234 | 226 | 226 | 25,000 | 226 |
| 2003-12-19 | 225 | 225 | 224 | 224 | 17,000 | 224 |
| 2003-12-18 | 221 | 225 | 221 | 225 | 38,000 | 225 |
| 2003-12-17 | 233 | 233 | 226 | 226 | 45,000 | 226 |
| 2003-12-16 | 229 | 234 | 227 | 234 | 65,000 | 234 |
| 2003-12-15 | 225 | 237 | 225 | 236 | 78,000 | 236 |
| 2003-12-12 | 218 | 220 | 216 | 220 | 20,000 | 220 |
| 2003-12-11 | 219 | 226 | 219 | 222 | 44,000 | 222 |
| 2003-12-10 | 221 | 222 | 219 | 219 | 38,000 | 219 |
| 2003-12-09 | 221 | 225 | 219 | 221 | 17,000 | 221 |
| 2003-12-08 | 228 | 228 | 220 | 221 | 23,000 | 221 |
| 2003-12-05 | 218 | 229 | 218 | 229 | 43,000 | 229 |
| 2003-12-04 | 218 | 218 | 215 | 218 | 19,000 | 218 |
| 2003-12-03 | 218 | 220 | 217 | 218 | 31,000 | 218 |
| 2003-12-02 | 220 | 222 | 216 | 217 | 38,000 | 217 |
| 2003-12-01 | 212 | 218 | 211 | 218 | 65,000 | 218 |
| 2003-11-28 | 215 | 217 | 215 | 216 | 26,000 | 216 |
| 2003-11-27 | 214 | 215 | 213 | 215 | 24,000 | 215 |
| 2003-11-26 | 214 | 217 | 211 | 213 | 59,000 | 213 |
| 2003-11-25 | 218 | 218 | 210 | 211 | 33,000 | 211 |
| 2003-11-21 | 209 | 213 | 205 | 205 | 49,000 | 205 |
| 2003-11-20 | 204 | 210 | 201 | 210 | 52,000 | 210 |
| 2003-11-19 | 206 | 206 | 198 | 200 | 68,000 | 200 |
| 2003-11-18 | 205 | 210 | 202 | 210 | 37,000 | 210 |
| 2003-11-17 | 219 | 221 | 206 | 207 | 79,000 | 207 |
| 2003-11-14 | 226 | 233 | 224 | 224 | 12,000 | 224 |
| 2003-11-13 | 224 | 228 | 224 | 226 | 29,000 | 226 |
| 2003-11-12 | 226 | 226 | 218 | 223 | 30,000 | 223 |
| 2003-11-11 | 239 | 239 | 220 | 230 | 115,000 | 230 |
| 2003-11-10 | 241 | 241 | 237 | 241 | 44,000 | 241 |
| 2003-11-07 | 244 | 244 | 235 | 242 | 61,000 | 242 |
| 2003-11-06 | 237 | 245 | 235 | 245 | 96,000 | 245 |
| 2003-11-05 | 239 | 239 | 234 | 234 | 28,000 | 234 |
| 2003-11-04 | 238 | 240 | 235 | 237 | 63,000 | 237 |
| 2003-10-31 | 246 | 247 | 239 | 239 | 57,000 | 239 |
| 2003-10-30 | 249 | 249 | 244 | 246 | 48,000 | 246 |
| 2003-10-29 | 242 | 252 | 242 | 249 | 109,000 | 249 |
| 2003-10-28 | 260 | 260 | 238 | 238 | 293,000 | 238 |
| 2003-10-27 | 244 | 264 | 236 | 264 | 294,000 | 264 |
| 2003-10-24 | 223 | 252 | 223 | 242 | 319,000 | 242 |
| 2003-10-23 | 230 | 237 | 222 | 228 | 374,000 | 228 |
| 2003-10-22 | 230 | 236 | 220 | 231 | 176,000 | 231 |
| 2003-10-21 | 225 | 236 | 225 | 228 | 312,000 | 228 |
| 2003-10-20 | 209 | 216 | 207 | 214 | 98,000 | 214 |
| 2003-10-17 | 208 | 210 | 206 | 208 | 71,000 | 208 |
| 2003-10-16 | 206 | 208 | 205 | 207 | 34,000 | 207 |
| 2003-10-15 | 209 | 209 | 206 | 208 | 19,000 | 208 |
| 2003-10-14 | 208 | 210 | 207 | 210 | 41,000 | 210 |
| 2003-10-10 | 207 | 209 | 207 | 207 | 35,000 | 207 |
| 2003-10-09 | 207 | 207 | 206 | 207 | 15,000 | 207 |
| 2003-10-08 | 213 | 213 | 206 | 210 | 62,000 | 210 |
| 2003-10-07 | 215 | 215 | 210 | 210 | 19,000 | 210 |
| 2003-10-06 | 211 | 215 | 211 | 214 | 59,000 | 214 |
| 2003-10-03 | 210 | 210 | 206 | 209 | 62,000 | 209 |
| 2003-10-02 | 208 | 212 | 208 | 212 | 50,000 | 212 |
| 2003-10-01 | 211 | 211 | 207 | 210 | 27,000 | 210 |
| 2003-09-30 | 211 | 214 | 211 | 213 | 28,000 | 213 |
| 2003-09-29 | 207 | 208 | 206 | 207 | 15,000 | 207 |
| 2003-09-26 | 202 | 206 | 200 | 206 | 70,000 | 206 |
| 2003-09-25 | 207 | 207 | 201 | 203 | 115,000 | 203 |
| 2003-09-24 | 220 | 227 | 215 | 215 | 60,000 | 215 |
| 2003-09-22 | 227 | 228 | 222 | 225 | 73,000 | 225 |
| 2003-09-19 | 232 | 232 | 228 | 228 | 84,000 | 228 |
| 2003-09-18 | 235 | 236 | 230 | 231 | 90,000 | 231 |
| 2003-09-17 | 242 | 245 | 236 | 236 | 357,000 | 236 |
| 2003-09-16 | 226 | 238 | 226 | 236 | 336,000 | 236 |
| 2003-09-12 | 218 | 224 | 218 | 223 | 89,000 | 223 |
| 2003-09-11 | 218 | 218 | 213 | 217 | 70,000 | 217 |
| 2003-09-10 | 219 | 220 | 216 | 219 | 70,000 | 219 |
| 2003-09-09 | 225 | 225 | 218 | 220 | 90,000 | 220 |
| 2003-09-08 | 223 | 224 | 221 | 221 | 73,000 | 221 |
| 2003-09-05 | 226 | 226 | 221 | 224 | 75,000 | 224 |
| 2003-09-04 | 234 | 235 | 223 | 223 | 343,000 | 223 |
| 2003-09-03 | 220 | 231 | 220 | 228 | 465,000 | 228 |
| 2003-09-02 | 216 | 219 | 215 | 215 | 89,000 | 215 |
| 2003-09-01 | 211 | 215 | 211 | 215 | 77,000 | 215 |
| 2003-08-29 | 212 | 213 | 210 | 211 | 87,000 | 211 |
| 2003-08-28 | 214 | 214 | 211 | 212 | 93,000 | 212 |
| 2003-08-27 | 214 | 215 | 212 | 215 | 67,000 | 215 |
| 2003-08-26 | 214 | 217 | 212 | 215 | 52,000 | 215 |
| 2003-08-25 | 218 | 218 | 212 | 215 | 44,000 | 215 |
| 2003-08-22 | 212 | 216 | 212 | 215 | 44,000 | 215 |
| 2003-08-21 | 215 | 217 | 210 | 211 | 183,000 | 211 |
| 2003-08-20 | 218 | 220 | 216 | 219 | 98,000 | 219 |
| 2003-08-19 | 218 | 221 | 216 | 218 | 339,000 | 218 |
| 2003-08-18 | 215 | 218 | 213 | 215 | 94,000 | 215 |
| 2003-08-15 | 213 | 213 | 208 | 213 | 90,000 | 213 |
| 2003-08-14 | 212 | 215 | 209 | 213 | 105,000 | 213 |
| 2003-08-13 | 217 | 218 | 214 | 214 | 297,000 | 214 |
| 2003-08-12 | 208 | 214 | 208 | 212 | 381,000 | 212 |
| 2003-08-11 | 205 | 205 | 202 | 202 | 76,000 | 202 |
| 2003-08-08 | 205 | 205 | 201 | 205 | 81,000 | 205 |
| 2003-08-07 | 201 | 205 | 199 | 203 | 75,000 | 203 |
| 2003-08-06 | 201 | 201 | 196 | 201 | 64,000 | 201 |
| 2003-08-05 | 200 | 206 | 200 | 202 | 183,000 | 202 |
| 2003-08-04 | 193 | 198 | 192 | 195 | 117,000 | 195 |
| 2003-08-01 | 195 | 195 | 191 | 193 | 25,000 | 193 |
| 2003-07-31 | 190 | 194 | 190 | 194 | 57,000 | 194 |
| 2003-07-30 | 190 | 191 | 189 | 190 | 20,000 | 190 |
| 2003-07-29 | 196 | 196 | 190 | 190 | 33,000 | 190 |
| 2003-07-28 | 194 | 194 | 190 | 191 | 18,000 | 191 |
| 2003-07-25 | 193 | 193 | 188 | 190 | 15,000 | 190 |
| 2003-07-24 | 190 | 191 | 187 | 188 | 22,000 | 188 |
| 2003-07-23 | 186 | 189 | 185 | 189 | 49,000 | 189 |
| 2003-07-22 | 190 | 190 | 184 | 185 | 33,000 | 185 |
| 2003-07-18 | 185 | 187 | 185 | 187 | 44,000 | 187 |
| 2003-07-17 | 190 | 190 | 186 | 186 | 82,000 | 186 |
| 2003-07-16 | 197 | 197 | 193 | 193 | 64,000 | 193 |
| 2003-07-15 | 195 | 200 | 195 | 197 | 72,000 | 197 |
| 2003-07-14 | 199 | 200 | 196 | 200 | 34,000 | 200 |
| 2003-07-11 | 202 | 202 | 196 | 196 | 64,000 | 196 |
| 2003-07-10 | 203 | 203 | 199 | 200 | 71,000 | 200 |
| 2003-07-09 | 202 | 202 | 198 | 200 | 74,000 | 200 |
| 2003-07-08 | 204 | 205 | 200 | 200 | 120,000 | 200 |
| 2003-07-07 | 204 | 205 | 202 | 202 | 53,000 | 202 |
| 2003-07-04 | 202 | 204 | 200 | 201 | 65,000 | 201 |
| 2003-07-03 | 207 | 209 | 202 | 203 | 105,000 | 203 |
| 2003-07-02 | 204 | 207 | 203 | 205 | 76,000 | 205 |
| 2003-07-01 | 204 | 204 | 202 | 204 | 72,000 | 204 |
| 2003-06-30 | 205 | 205 | 203 | 204 | 71,000 | 204 |
| 2003-06-27 | 205 | 206 | 204 | 205 | 23,000 | 205 |
| 2003-06-26 | 203 | 204 | 202 | 202 | 60,000 | 202 |
| 2003-06-25 | 204 | 206 | 202 | 203 | 41,000 | 203 |
| 2003-06-24 | 208 | 208 | 204 | 204 | 48,000 | 204 |
| 2003-06-23 | 203 | 208 | 202 | 208 | 104,000 | 208 |
| 2003-06-20 | 205 | 205 | 201 | 202 | 133,000 | 202 |
| 2003-06-19 | 204 | 204 | 203 | 203 | 29,000 | 203 |
| 2003-06-18 | 203 | 205 | 201 | 201 | 118,000 | 201 |
| 2003-06-17 | 205 | 207 | 203 | 203 | 53,000 | 203 |
| 2003-06-16 | 209 | 209 | 204 | 204 | 79,000 | 204 |
| 2003-06-13 | 207 | 209 | 206 | 206 | 58,000 | 206 |
| 2003-06-12 | 208 | 209 | 206 | 206 | 101,000 | 206 |
| 2003-06-11 | 211 | 211 | 206 | 206 | 73,000 | 206 |
| 2003-06-10 | 211 | 211 | 206 | 209 | 67,000 | 209 |
| 2003-06-09 | 206 | 212 | 206 | 212 | 103,000 | 212 |
| 2003-06-06 | 204 | 207 | 203 | 205 | 58,000 | 205 |
| 2003-06-05 | 203 | 206 | 200 | 204 | 100,000 | 204 |
| 2003-06-04 | 205 | 208 | 203 | 204 | 53,000 | 204 |
| 2003-06-03 | 204 | 210 | 204 | 206 | 66,000 | 206 |
| 2003-06-02 | 206 | 208 | 203 | 203 | 83,000 | 203 |
| 2003-05-30 | 206 | 209 | 205 | 206 | 66,000 | 206 |
| 2003-05-29 | 210 | 210 | 203 | 205 | 111,000 | 205 |
| 2003-05-28 | 212 | 213 | 210 | 210 | 99,000 | 210 |
| 2003-05-27 | 210 | 213 | 200 | 210 | 244,000 | 210 |
| 2003-05-26 | 219 | 225 | 219 | 225 | 400,000 | 225 |
| 2003-05-23 | 220 | 220 | 213 | 215 | 175,000 | 215 |
| 2003-05-22 | 215 | 218 | 213 | 217 | 218,000 | 217 |
| 2003-05-21 | 206 | 213 | 200 | 209 | 207,000 | 209 |
| 2003-05-20 | 207 | 207 | 203 | 203 | 56,000 | 203 |
| 2003-05-19 | 204 | 208 | 202 | 205 | 76,000 | 205 |
| 2003-05-16 | 208 | 210 | 202 | 202 | 29,000 | 202 |
| 2003-05-15 | 207 | 210 | 200 | 209 | 65,000 | 209 |
| 2003-05-14 | 204 | 208 | 204 | 206 | 54,000 | 206 |
| 2003-05-13 | 210 | 213 | 204 | 208 | 94,000 | 208 |
| 2003-05-12 | 210 | 215 | 204 | 210 | 74,000 | 210 |
| 2003-05-09 | 204 | 213 | 199 | 208 | 192,000 | 208 |
| 2003-05-08 | 213 | 221 | 208 | 208 | 635,000 | 208 |
| 2003-05-07 | 205 | 213 | 204 | 211 | 789,000 | 211 |
| 2003-05-06 | 194 | 198 | 192 | 195 | 89,000 | 195 |
| 2003-05-02 | 186 | 191 | 183 | 191 | 65,000 | 191 |
| 2003-05-01 | 184 | 184 | 182 | 182 | 8,000 | 182 |
| 2003-04-30 | 182 | 186 | 182 | 182 | 13,000 | 182 |
| 2003-04-28 | 187 | 187 | 182 | 182 | 27,000 | 182 |
| 2003-04-25 | 191 | 191 | 186 | 189 | 18,000 | 189 |
| 2003-04-24 | 186 | 190 | 186 | 189 | 24,000 | 189 |
| 2003-04-23 | 192 | 192 | 186 | 190 | 25,000 | 190 |
| 2003-04-22 | 193 | 193 | 186 | 188 | 52,000 | 188 |
| 2003-04-21 | 184 | 189 | 184 | 189 | 38,000 | 189 |
| 2003-04-18 | 180 | 185 | 179 | 185 | 40,000 | 185 |
| 2003-04-17 | 180 | 181 | 179 | 179 | 16,000 | 179 |
| 2003-04-16 | 181 | 183 | 178 | 178 | 23,000 | 178 |
| 2003-04-15 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2003-04-14 | 186 | 186 | 176 | 180 | 17,000 | 180 |
| 2003-04-11 | 187 | 187 | 181 | 187 | 19,000 | 187 |
| 2003-04-10 | 189 | 189 | 181 | 186 | 55,000 | 186 |
| 2003-04-09 | 191 | 191 | 191 | 191 | 5,000 | 191 |
| 2003-04-08 | 186 | 189 | 183 | 189 | 41,000 | 189 |
| 2003-04-07 | 186 | 193 | 184 | 186 | 41,000 | 186 |
| 2003-04-04 | 189 | 190 | 186 | 186 | 17,000 | 186 |
| 2003-04-03 | 195 | 195 | 190 | 190 | 29,000 | 190 |
| 2003-04-02 | 182 | 189 | 180 | 189 | 19,000 | 189 |
| 2003-04-01 | 183 | 184 | 178 | 178 | 32,000 | 178 |
| 2003-03-31 | 184 | 185 | 180 | 184 | 27,000 | 184 |
| 2003-03-28 | 194 | 194 | 188 | 193 | 4,000 | 193 |
| 2003-03-27 | 191 | 193 | 188 | 191 | 22,000 | 191 |
| 2003-03-26 | 186 | 192 | 182 | 192 | 29,000 | 192 |
| 2003-03-25 | 192 | 192 | 188 | 190 | 28,000 | 190 |
| 2003-03-24 | 191 | 193 | 190 | 193 | 28,000 | 193 |
| 2003-03-20 | 186 | 188 | 183 | 186 | 34,000 | 186 |
| 2003-03-19 | 186 | 188 | 183 | 185 | 21,000 | 185 |
| 2003-03-18 | 192 | 195 | 186 | 188 | 21,000 | 188 |
| 2003-03-17 | 194 | 194 | 186 | 190 | 29,000 | 190 |
| 2003-03-14 | 193 | 195 | 190 | 195 | 26,000 | 195 |
| 2003-03-13 | 186 | 195 | 186 | 191 | 15,000 | 191 |
| 2003-03-12 | 180 | 186 | 180 | 186 | 16,000 | 186 |
| 2003-03-11 | 187 | 190 | 182 | 182 | 35,000 | 182 |
| 2003-03-10 | 195 | 196 | 190 | 192 | 56,000 | 192 |
| 2003-03-07 | 201 | 204 | 199 | 202 | 32,000 | 202 |
| 2003-03-06 | 199 | 204 | 199 | 199 | 46,000 | 199 |
| 2003-03-05 | 203 | 203 | 196 | 200 | 32,000 | 200 |
| 2003-03-04 | 198 | 204 | 198 | 203 | 30,000 | 203 |
| 2003-03-03 | 204 | 204 | 198 | 202 | 30,000 | 202 |
| 2003-02-28 | 205 | 205 | 198 | 199 | 18,000 | 199 |
| 2003-02-27 | 200 | 204 | 198 | 200 | 12,000 | 200 |
| 2003-02-26 | 200 | 202 | 197 | 200 | 28,000 | 200 |
| 2003-02-25 | 205 | 206 | 192 | 200 | 85,000 | 200 |
| 2003-02-24 | 206 | 208 | 195 | 204 | 66,000 | 204 |
| 2003-02-21 | 214 | 214 | 208 | 211 | 40,000 | 211 |
| 2003-02-20 | 211 | 216 | 210 | 216 | 45,000 | 216 |
| 2003-02-19 | 218 | 218 | 210 | 211 | 56,000 | 211 |
| 2003-02-18 | 224 | 224 | 215 | 219 | 65,000 | 219 |
| 2003-02-17 | 225 | 225 | 220 | 220 | 124,000 | 220 |
| 2003-02-14 | 218 | 223 | 215 | 220 | 180,000 | 220 |
| 2003-02-13 | 215 | 218 | 214 | 218 | 79,000 | 218 |
| 2003-02-12 | 218 | 218 | 205 | 217 | 187,000 | 217 |
| 2003-02-10 | 210 | 215 | 205 | 213 | 105,000 | 213 |
| 2003-02-07 | 217 | 217 | 210 | 214 | 204,000 | 214 |
| 2003-02-06 | 225 | 227 | 214 | 215 | 179,000 | 215 |
| 2003-02-05 | 217 | 229 | 216 | 222 | 487,000 | 222 |
| 2003-02-04 | 216 | 217 | 212 | 212 | 235,000 | 212 |
| 2003-02-03 | 210 | 214 | 204 | 211 | 132,000 | 211 |
| 2003-01-31 | 204 | 208 | 199 | 208 | 92,000 | 208 |
| 2003-01-30 | 201 | 213 | 200 | 208 | 123,000 | 208 |
| 2003-01-29 | 203 | 207 | 196 | 196 | 108,000 | 196 |
| 2003-01-28 | 204 | 208 | 203 | 204 | 85,000 | 204 |
| 2003-01-27 | 208 | 210 | 203 | 208 | 89,000 | 208 |
| 2003-01-24 | 216 | 217 | 211 | 213 | 139,000 | 213 |
| 2003-01-23 | 217 | 217 | 210 | 216 | 308,000 | 216 |
| 2003-01-22 | 205 | 219 | 205 | 217 | 656,000 | 217 |
| 2003-01-21 | 200 | 204 | 199 | 203 | 193,000 | 203 |
| 2003-01-20 | 201 | 203 | 198 | 199 | 279,000 | 199 |
| 2003-01-17 | 202 | 202 | 197 | 199 | 159,000 | 199 |
| 2003-01-16 | 202 | 202 | 196 | 197 | 539,000 | 197 |
| 2003-01-15 | 191 | 198 | 188 | 192 | 210,000 | 192 |
| 2003-01-14 | 179 | 185 | 179 | 185 | 50,000 | 185 |
| 2003-01-10 | 177 | 183 | 175 | 183 | 50,000 | 183 |
| 2003-01-09 | 177 | 181 | 177 | 179 | 32,000 | 179 |
| 2003-01-08 | 177 | 179 | 177 | 178 | 26,000 | 178 |
| 2003-01-07 | 183 | 183 | 178 | 181 | 36,000 | 181 |
| 2003-01-06 | 185 | 185 | 183 | 183 | 24,000 | 183 |
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
