7247 (株)ミクニの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	287	287	287	287	7,000	287
2004-12-29	285	288	285	286	10,000	286
2004-12-28	286	286	285	286	20,000	286
2004-12-27	290	290	286	286	36,000	286
2004-12-24	288	290	288	289	41,000	289
2004-12-22	286	291	286	287	45,000	287
2004-12-21	283	286	283	286	39,000	286
2004-12-20	286	286	281	284	30,000	284
2004-12-17	281	284	281	283	20,000	283
2004-12-16	283	283	280	280	37,000	280
2004-12-15	281	285	281	283	47,000	283
2004-12-14	285	285	282	283	27,000	283
2004-12-13	290	290	283	285	10,000	285
2004-12-10	288	288	281	281	22,000	281
2004-12-09	288	288	284	284	28,000	284
2004-12-08	286	290	286	289	89,000	289
2004-12-07	287	290	286	287	37,000	287
2004-12-06	287	290	286	286	38,000	286
2004-12-03	290	292	287	290	24,000	290
2004-12-02	292	292	286	292	13,000	292
2004-12-01	288	292	288	290	11,000	290
2004-11-30	294	295	288	288	18,000	288
2004-11-29	297	297	290	290	14,000	290
2004-11-26	299	300	295	295	53,000	295
2004-11-25	292	298	288	298	26,000	298
2004-11-24	286	299	286	290	59,000	290
2004-11-22	292	296	291	291	28,000	291
2004-11-19	300	301	290	290	125,000	290
2004-11-18	305	311	305	305	133,000	305
2004-11-17	303	310	303	305	69,000	305
2004-11-16	302	305	300	305	27,000	305
2004-11-15	296	303	296	303	22,000	303
2004-11-12	299	300	298	300	8,000	300
2004-11-11	301	301	299	300	20,000	300
2004-11-10	307	307	301	303	15,000	303
2004-11-09	303	303	303	303	10,000	303
2004-11-08	298	309	298	303	34,000	303
2004-11-05	303	304	299	302	51,000	302
2004-11-04	299	305	298	303	60,000	303
2004-11-02	290	294	290	294	48,000	294
2004-11-01	293	293	290	290	60,000	290
2004-10-29	293	297	292	292	87,000	292
2004-10-28	282	291	276	290	44,000	290
2004-10-27	277	285	277	285	22,000	285
2004-10-26	279	280	276	277	39,000	277
2004-10-25	290	290	284	284	39,000	284
2004-10-22	291	294	286	291	96,000	291
2004-10-21	298	298	290	290	42,000	290
2004-10-20	298	300	295	295	106,000	295
2004-10-19	294	295	290	295	65,000	295
2004-10-18	289	290	288	288	17,000	288
2004-10-15	281	289	281	288	34,000	288
2004-10-14	292	293	285	289	27,000	289
2004-10-13	292	295	289	293	38,000	293
2004-10-12	290	294	290	294	56,000	294
2004-10-08	300	301	293	297	90,000	297
2004-10-07	318	318	306	307	95,000	307
2004-10-06	315	321	312	319	280,000	319
2004-10-05	310	312	306	310	127,000	310
2004-10-04	308	310	298	306	149,000	306
2004-10-01	297	302	296	300	118,000	300
2004-09-30	293	302	293	295	186,000	295
2004-09-29	290	293	288	290	89,000	290
2004-09-28	289	298	282	290	293,000	290
2004-09-27	280	293	280	288	319,000	288
2004-09-24	277	280	275	279	91,000	279
2004-09-22	283	283	280	281	86,000	281
2004-09-21	279	282	277	280	80,000	280
2004-09-17	276	279	276	277	29,000	277
2004-09-16	275	279	275	276	36,000	276
2004-09-15	285	285	278	278	44,000	278
2004-09-14	277	285	276	283	105,000	283
2004-09-13	278	278	275	275	23,000	275
2004-09-10	278	278	273	274	17,000	274
2004-09-09	279	279	276	277	28,000	277
2004-09-08	276	280	275	279	141,000	279
2004-09-07	275	275	274	274	65,000	274
2004-09-06	275	275	271	271	28,000	271
2004-09-03	280	280	274	274	141,000	274
2004-09-02	272	276	271	272	49,000	272
2004-09-01	270	273	270	272	25,000	272
2004-08-31	271	273	268	269	47,000	269
2004-08-30	273	274	272	273	34,000	273
2004-08-27	271	271	268	268	65,000	268
2004-08-26	275	276	270	270	77,000	270
2004-08-25	266	270	266	270	60,000	270
2004-08-24	270	270	265	266	54,000	266
2004-08-23	267	272	261	270	166,000	270
2004-08-20	252	252	251	252	11,000	252
2004-08-19	253	253	251	251	12,000	251
2004-08-18	254	254	249	250	4,000	250
2004-08-17	248	250	248	250	10,000	250
2004-08-16	256	256	251	251	16,000	251
2004-08-13	252	252	251	251	20,000	251
2004-08-12	252	255	252	253	15,000	253
2004-08-11	251	252	248	248	28,000	248
2004-08-10	246	253	246	246	53,000	246
2004-08-09	241	245	238	245	88,000	245
2004-08-06	245	247	240	242	50,000	242
2004-08-05	245	248	244	248	18,000	248
2004-08-04	242	244	240	243	31,000	243
2004-08-03	248	250	242	246	134,000	246
2004-08-02	247	248	245	248	72,000	248
2004-07-30	251	259	245	247	149,000	247
2004-07-29	256	259	250	250	52,000	250
2004-07-28	255	259	253	255	26,000	255
2004-07-27	267	267	253	253	63,000	253
2004-07-26	266	267	263	265	30,000	265
2004-07-23	269	269	268	268	11,000	268
2004-07-22	266	270	266	269	23,000	269
2004-07-21	274	275	270	275	37,000	275
2004-07-20	273	274	272	273	32,000	273
2004-07-16	274	277	272	274	40,000	274
2004-07-15	279	279	273	273	47,000	273
2004-07-14	280	281	277	277	53,000	277
2004-07-13	282	282	278	279	56,000	279
2004-07-12	282	282	278	280	44,000	280
2004-07-09	279	279	276	278	34,000	278
2004-07-08	275	282	274	279	50,000	279
2004-07-07	274	280	274	275	65,000	275
2004-07-06	280	280	275	275	31,000	275
2004-07-05	282	282	280	280	43,000	280
2004-07-02	285	287	279	285	52,000	285
2004-07-01	289	289	287	287	27,000	287
2004-06-30	288	288	287	288	28,000	288
2004-06-29	283	287	283	287	37,000	287
2004-06-28	283	285	282	282	27,000	282
2004-06-25	283	286	278	285	25,000	285
2004-06-24	280	285	278	281	52,000	281
2004-06-23	277	282	274	282	103,000	282
2004-06-22	286	286	276	280	45,000	280
2004-06-21	282	286	281	281	43,000	281
2004-06-18	288	290	285	286	59,000	286
2004-06-17	292	292	288	291	43,000	291
2004-06-16	285	292	283	292	111,000	292
2004-06-15	285	285	279	281	83,000	281
2004-06-14	278	286	278	283	107,000	283
2004-06-11	282	283	277	277	86,000	277
2004-06-10	276	277	273	276	23,000	276
2004-06-09	278	279	275	277	55,000	277
2004-06-08	279	281	275	276	57,000	276
2004-06-07	274	276	274	276	53,000	276
2004-06-04	273	278	271	273	34,000	273
2004-06-03	276	281	273	273	51,000	273
2004-06-02	283	283	276	276	23,000	276
2004-06-01	283	286	283	286	9,000	286
2004-05-31	283	283	279	279	42,000	279
2004-05-28	284	284	272	283	102,000	283
2004-05-27	289	289	283	283	28,000	283
2004-05-26	293	293	287	289	68,000	289
2004-05-25	293	298	290	298	190,000	298
2004-05-24	305	317	303	317	116,000	317
2004-05-21	294	295	285	290	35,000	290
2004-05-20	288	303	287	289	101,000	289
2004-05-19	280	293	280	288	61,000	288
2004-05-18	267	282	267	282	165,000	282
2004-05-17	290	290	266	266	88,000	266
2004-05-14	297	297	295	295	12,000	295
2004-05-13	307	307	299	299	30,000	299
2004-05-12	283	308	283	307	73,000	307
2004-05-11	269	290	265	279	168,000	279
2004-05-10	304	305	270	279	103,000	279
2004-05-07	313	319	312	312	110,000	312
2004-05-06	328	329	324	327	87,000	327
2004-04-30	334	337	332	333	92,000	333
2004-04-28	341	349	335	344	192,000	344
2004-04-27	328	339	328	339	105,000	339
2004-04-26	339	339	326	328	201,000	328
2004-04-23	355	356	341	349	337,000	349
2004-04-22	341	363	337	356	316,000	356
2004-04-21	318	337	318	336	189,000	336
2004-04-20	315	322	312	320	73,000	320
2004-04-19	324	324	310	318	169,000	318
2004-04-16	330	330	311	325	102,000	325
2004-04-15	344	347	319	327	368,000	327
2004-04-14	315	326	312	324	462,000	324
2004-04-13	309	310	301	303	198,000	303
2004-04-12	278	297	278	296	208,000	296
2004-04-09	283	284	276	277	98,000	277
2004-04-08	287	288	286	286	56,000	286
2004-04-07	289	290	285	290	111,000	290
2004-04-06	293	294	281	290	186,000	290
2004-04-05	275	290	275	286	183,000	286
2004-04-02	273	275	271	273	147,000	273
2004-04-01	276	277	273	274	87,000	274
2004-03-31	275	276	273	275	58,000	275
2004-03-30	274	276	272	276	49,000	276
2004-03-29	276	277	271	275	70,000	275
2004-03-26	274	278	271	274	66,000	274
2004-03-25	285	285	273	273	118,000	273
2004-03-24	277	278	274	275	64,000	275
2004-03-23	277	277	272	272	116,000	272
2004-03-22	273	278	272	278	70,000	278
2004-03-19	271	275	271	272	52,000	272
2004-03-18	278	278	273	276	104,000	276
2004-03-17	280	280	274	278	100,000	278
2004-03-16	279	280	275	276	113,000	276
2004-03-15	270	276	270	275	71,000	275
2004-03-12	270	272	266	269	107,000	269
2004-03-11	275	275	272	272	90,000	272
2004-03-10	281	284	278	278	131,000	278
2004-03-09	272	280	269	280	194,000	280
2004-03-08	268	274	267	271	226,000	271
2004-03-05	267	267	260	261	108,000	261
2004-03-04	258	264	257	263	112,000	263
2004-03-03	254	258	253	255	59,000	255
2004-03-02	258	258	254	254	22,000	254
2004-03-01	255	258	253	256	81,000	256
2004-02-27	252	253	250	251	53,000	251
2004-02-26	250	252	250	252	41,000	252
2004-02-25	255	255	252	252	9,000	252
2004-02-24	252	252	250	251	106,000	251
2004-02-23	252	255	250	252	114,000	252
2004-02-20	257	257	253	254	98,000	254
2004-02-19	257	257	255	257	48,000	257
2004-02-18	258	258	255	255	49,000	255
2004-02-17	259	263	254	255	131,000	255
2004-02-16	255	260	254	257	58,000	257
2004-02-13	255	258	254	255	97,000	255
2004-02-12	262	267	254	255	273,000	255
2004-02-10	256	264	255	261	132,000	261
2004-02-09	256	256	253	254	65,000	254
2004-02-06	252	256	251	255	71,000	255
2004-02-05	251	253	251	251	64,000	251
2004-02-04	259	260	252	253	106,000	253
2004-02-03	258	258	255	258	86,000	258
2004-02-02	254	255	252	255	23,000	255
2004-01-30	254	257	253	256	34,000	256
2004-01-29	257	258	253	256	75,000	256
2004-01-28	263	263	257	260	68,000	260
2004-01-27	263	267	259	264	174,000	264
2004-01-26	264	265	260	260	69,000	260
2004-01-23	264	265	262	262	63,000	262
2004-01-22	266	267	262	262	126,000	262
2004-01-21	259	270	259	265	197,000	265
2004-01-20	265	265	257	258	240,000	258
2004-01-19	255	270	254	262	433,000	262
2004-01-16	253	253	246	250	89,000	250
2004-01-15	254	258	252	252	75,000	252
2004-01-14	256	256	250	252	111,000	252
2004-01-13	244	263	241	255	211,000	255
2004-01-09	239	243	239	243	37,000	243
2004-01-08	241	241	238	238	62,000	238
2004-01-07	240	241	235	241	25,000	241
2004-01-06	244	245	239	241	113,000	241
2004-01-05	242	247	240	240	91,000	240

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7247 (株)ミクニ の時系列データ [2004年度]

7247 (株)ミクニの時系列データ [2004年度]