7247 (株)ミクニ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 728 | 734 | 727 | 730 | 65,000 | 730 |
| 2005-12-29 | 709 | 729 | 708 | 729 | 354,000 | 729 |
| 2005-12-28 | 703 | 710 | 700 | 709 | 53,000 | 709 |
| 2005-12-27 | 710 | 716 | 690 | 693 | 110,000 | 693 |
| 2005-12-26 | 714 | 723 | 711 | 711 | 166,000 | 711 |
| 2005-12-22 | 694 | 710 | 689 | 707 | 310,000 | 707 |
| 2005-12-21 | 675 | 680 | 664 | 680 | 229,000 | 680 |
| 2005-12-20 | 640 | 655 | 640 | 655 | 81,000 | 655 |
| 2005-12-19 | 650 | 650 | 637 | 640 | 65,000 | 640 |
| 2005-12-16 | 652 | 652 | 647 | 648 | 98,000 | 648 |
| 2005-12-15 | 660 | 660 | 650 | 659 | 91,000 | 659 |
| 2005-12-14 | 663 | 668 | 663 | 665 | 87,000 | 665 |
| 2005-12-13 | 663 | 667 | 660 | 661 | 95,000 | 661 |
| 2005-12-12 | 655 | 663 | 655 | 660 | 132,000 | 660 |
| 2005-12-09 | 655 | 663 | 655 | 663 | 34,000 | 663 |
| 2005-12-08 | 668 | 668 | 652 | 655 | 69,000 | 655 |
| 2005-12-07 | 681 | 681 | 670 | 674 | 46,000 | 674 |
| 2005-12-06 | 674 | 681 | 674 | 680 | 44,000 | 680 |
| 2005-12-05 | 671 | 676 | 667 | 673 | 187,000 | 673 |
| 2005-12-02 | 663 | 668 | 662 | 665 | 134,000 | 665 |
| 2005-12-01 | 652 | 666 | 652 | 653 | 110,000 | 653 |
| 2005-11-30 | 655 | 658 | 652 | 654 | 46,000 | 654 |
| 2005-11-29 | 657 | 659 | 652 | 655 | 60,000 | 655 |
| 2005-11-28 | 654 | 668 | 651 | 660 | 150,000 | 660 |
| 2005-11-25 | 651 | 655 | 649 | 650 | 63,000 | 650 |
| 2005-11-24 | 658 | 662 | 650 | 650 | 63,000 | 650 |
| 2005-11-22 | 661 | 668 | 657 | 664 | 55,000 | 664 |
| 2005-11-21 | 662 | 679 | 660 | 661 | 169,000 | 661 |
| 2005-11-18 | 630 | 656 | 630 | 653 | 244,000 | 653 |
| 2005-11-17 | 631 | 631 | 626 | 630 | 120,000 | 630 |
| 2005-11-16 | 646 | 646 | 630 | 631 | 76,000 | 631 |
| 2005-11-15 | 653 | 653 | 645 | 649 | 33,000 | 649 |
| 2005-11-14 | 662 | 662 | 653 | 655 | 67,000 | 655 |
| 2005-11-11 | 665 | 670 | 665 | 670 | 38,000 | 670 |
| 2005-11-10 | 673 | 673 | 657 | 663 | 71,000 | 663 |
| 2005-11-09 | 680 | 680 | 668 | 673 | 46,000 | 673 |
| 2005-11-08 | 678 | 678 | 670 | 678 | 53,000 | 678 |
| 2005-11-07 | 678 | 680 | 668 | 673 | 54,000 | 673 |
| 2005-11-04 | 673 | 688 | 665 | 688 | 218,000 | 688 |
| 2005-11-02 | 657 | 664 | 655 | 658 | 134,000 | 658 |
| 2005-11-01 | 655 | 655 | 650 | 650 | 51,000 | 650 |
| 2005-10-31 | 638 | 658 | 635 | 655 | 222,000 | 655 |
| 2005-10-28 | 620 | 630 | 617 | 623 | 80,000 | 623 |
| 2005-10-27 | 615 | 617 | 615 | 617 | 41,000 | 617 |
| 2005-10-26 | 612 | 614 | 605 | 611 | 67,000 | 611 |
| 2005-10-25 | 612 | 612 | 606 | 607 | 66,000 | 607 |
| 2005-10-24 | 611 | 611 | 607 | 609 | 15,000 | 609 |
| 2005-10-21 | 605 | 620 | 604 | 620 | 26,000 | 620 |
| 2005-10-20 | 610 | 624 | 610 | 619 | 77,000 | 619 |
| 2005-10-19 | 620 | 620 | 601 | 607 | 53,000 | 607 |
| 2005-10-18 | 622 | 624 | 620 | 622 | 29,000 | 622 |
| 2005-10-17 | 629 | 629 | 620 | 622 | 42,000 | 622 |
| 2005-10-14 | 627 | 629 | 622 | 626 | 82,000 | 626 |
| 2005-10-13 | 620 | 626 | 619 | 626 | 30,000 | 626 |
| 2005-10-12 | 633 | 633 | 622 | 622 | 30,000 | 622 |
| 2005-10-11 | 625 | 630 | 622 | 625 | 46,000 | 625 |
| 2005-10-07 | 615 | 632 | 611 | 629 | 53,000 | 629 |
| 2005-10-06 | 630 | 630 | 621 | 625 | 61,000 | 625 |
| 2005-10-05 | 650 | 652 | 645 | 649 | 148,000 | 649 |
| 2005-10-04 | 645 | 650 | 640 | 649 | 127,000 | 649 |
| 2005-10-03 | 640 | 645 | 629 | 640 | 127,000 | 640 |
| 2005-09-30 | 638 | 643 | 637 | 640 | 60,000 | 640 |
| 2005-09-29 | 650 | 650 | 637 | 645 | 142,000 | 645 |
| 2005-09-28 | 630 | 648 | 630 | 645 | 152,000 | 645 |
| 2005-09-27 | 640 | 644 | 621 | 632 | 289,000 | 632 |
| 2005-09-26 | 600 | 609 | 592 | 596 | 121,000 | 596 |
| 2005-09-22 | 595 | 609 | 590 | 609 | 93,000 | 609 |
| 2005-09-21 | 617 | 617 | 595 | 600 | 95,000 | 600 |
| 2005-09-20 | 620 | 628 | 614 | 620 | 180,000 | 620 |
| 2005-09-16 | 596 | 628 | 596 | 623 | 360,000 | 623 |
| 2005-09-15 | 577 | 599 | 576 | 599 | 287,000 | 599 |
| 2005-09-14 | 580 | 584 | 575 | 582 | 106,000 | 582 |
| 2005-09-13 | 575 | 585 | 575 | 582 | 61,000 | 582 |
| 2005-09-12 | 567 | 578 | 567 | 575 | 84,000 | 575 |
| 2005-09-09 | 565 | 574 | 565 | 570 | 38,000 | 570 |
| 2005-09-08 | 571 | 573 | 565 | 570 | 109,000 | 570 |
| 2005-09-07 | 581 | 583 | 576 | 580 | 128,000 | 580 |
| 2005-09-06 | 588 | 592 | 570 | 581 | 200,000 | 581 |
| 2005-09-05 | 586 | 594 | 580 | 590 | 206,000 | 590 |
| 2005-09-02 | 579 | 596 | 579 | 596 | 691,000 | 596 |
| 2005-09-01 | 555 | 572 | 552 | 571 | 733,000 | 571 |
| 2005-08-31 | 535 | 549 | 534 | 549 | 232,000 | 549 |
| 2005-08-30 | 524 | 538 | 522 | 533 | 208,000 | 533 |
| 2005-08-29 | 523 | 524 | 518 | 521 | 101,000 | 521 |
| 2005-08-26 | 517 | 525 | 515 | 518 | 94,000 | 518 |
| 2005-08-25 | 520 | 520 | 515 | 515 | 64,000 | 515 |
| 2005-08-24 | 520 | 523 | 515 | 520 | 98,000 | 520 |
| 2005-08-23 | 524 | 524 | 515 | 517 | 169,000 | 517 |
| 2005-08-22 | 530 | 534 | 510 | 524 | 265,000 | 524 |
| 2005-08-19 | 534 | 543 | 530 | 534 | 186,000 | 534 |
| 2005-08-18 | 530 | 535 | 525 | 535 | 143,000 | 535 |
| 2005-08-17 | 505 | 519 | 502 | 511 | 142,000 | 511 |
| 2005-08-16 | 521 | 521 | 499 | 505 | 260,000 | 505 |
| 2005-08-15 | 520 | 520 | 512 | 516 | 68,000 | 516 |
| 2005-08-12 | 524 | 524 | 521 | 523 | 84,000 | 523 |
| 2005-08-11 | 538 | 538 | 523 | 526 | 80,000 | 526 |
| 2005-08-10 | 538 | 539 | 526 | 530 | 94,000 | 530 |
| 2005-08-09 | 520 | 535 | 520 | 522 | 144,000 | 522 |
| 2005-08-08 | 505 | 524 | 504 | 516 | 62,000 | 516 |
| 2005-08-05 | 520 | 525 | 510 | 515 | 60,000 | 515 |
| 2005-08-04 | 513 | 524 | 510 | 524 | 72,000 | 524 |
| 2005-08-03 | 522 | 530 | 510 | 512 | 187,000 | 512 |
| 2005-08-02 | 550 | 550 | 520 | 522 | 305,000 | 522 |
| 2005-08-01 | 558 | 558 | 543 | 550 | 177,000 | 550 |
| 2005-07-29 | 532 | 543 | 532 | 543 | 126,000 | 543 |
| 2005-07-28 | 528 | 538 | 528 | 530 | 139,000 | 530 |
| 2005-07-27 | 530 | 531 | 520 | 523 | 88,000 | 523 |
| 2005-07-26 | 528 | 535 | 526 | 530 | 116,000 | 530 |
| 2005-07-25 | 525 | 532 | 520 | 530 | 84,000 | 530 |
| 2005-07-22 | 532 | 533 | 524 | 528 | 130,000 | 528 |
| 2005-07-21 | 539 | 550 | 534 | 535 | 262,000 | 535 |
| 2005-07-20 | 533 | 542 | 527 | 540 | 380,000 | 540 |
| 2005-07-19 | 504 | 522 | 504 | 522 | 186,000 | 522 |
| 2005-07-15 | 518 | 520 | 508 | 512 | 113,000 | 512 |
| 2005-07-14 | 520 | 525 | 513 | 524 | 309,000 | 524 |
| 2005-07-13 | 492 | 519 | 491 | 518 | 441,000 | 518 |
| 2005-07-12 | 485 | 486 | 482 | 484 | 82,000 | 484 |
| 2005-07-11 | 470 | 483 | 470 | 482 | 133,000 | 482 |
| 2005-07-08 | 472 | 473 | 469 | 469 | 62,000 | 469 |
| 2005-07-07 | 472 | 473 | 466 | 473 | 79,000 | 473 |
| 2005-07-06 | 474 | 478 | 472 | 474 | 127,000 | 474 |
| 2005-07-05 | 473 | 477 | 470 | 474 | 127,000 | 474 |
| 2005-07-04 | 465 | 470 | 465 | 468 | 176,000 | 468 |
| 2005-07-01 | 453 | 459 | 445 | 459 | 100,000 | 459 |
| 2005-06-30 | 447 | 454 | 447 | 451 | 73,000 | 451 |
| 2005-06-29 | 446 | 446 | 444 | 445 | 39,000 | 445 |
| 2005-06-28 | 444 | 445 | 440 | 442 | 39,000 | 442 |
| 2005-06-27 | 445 | 445 | 438 | 442 | 54,000 | 442 |
| 2005-06-24 | 450 | 453 | 445 | 447 | 48,000 | 447 |
| 2005-06-23 | 440 | 455 | 438 | 452 | 90,000 | 452 |
| 2005-06-22 | 438 | 441 | 435 | 441 | 45,000 | 441 |
| 2005-06-21 | 442 | 444 | 437 | 441 | 80,000 | 441 |
| 2005-06-20 | 454 | 454 | 447 | 447 | 58,000 | 447 |
| 2005-06-17 | 457 | 458 | 451 | 455 | 86,000 | 455 |
| 2005-06-16 | 450 | 464 | 450 | 458 | 171,000 | 458 |
| 2005-06-15 | 459 | 459 | 452 | 455 | 131,000 | 455 |
| 2005-06-14 | 452 | 464 | 450 | 457 | 205,000 | 457 |
| 2005-06-13 | 454 | 455 | 447 | 447 | 164,000 | 447 |
| 2005-06-10 | 441 | 449 | 438 | 446 | 199,000 | 446 |
| 2005-06-09 | 439 | 445 | 434 | 438 | 107,000 | 438 |
| 2005-06-08 | 433 | 443 | 433 | 439 | 152,000 | 439 |
| 2005-06-07 | 439 | 440 | 426 | 426 | 169,000 | 426 |
| 2005-06-06 | 418 | 449 | 417 | 443 | 440,000 | 443 |
| 2005-06-03 | 407 | 418 | 406 | 417 | 162,000 | 417 |
| 2005-06-02 | 410 | 410 | 407 | 410 | 66,000 | 410 |
| 2005-06-01 | 410 | 410 | 407 | 410 | 77,000 | 410 |
| 2005-05-31 | 412 | 413 | 407 | 411 | 111,000 | 411 |
| 2005-05-30 | 408 | 412 | 403 | 410 | 122,000 | 410 |
| 2005-05-27 | 403 | 403 | 399 | 399 | 113,000 | 399 |
| 2005-05-26 | 398 | 406 | 381 | 398 | 330,000 | 398 |
| 2005-05-25 | 386 | 386 | 375 | 383 | 54,000 | 383 |
| 2005-05-24 | 394 | 394 | 382 | 382 | 81,000 | 382 |
| 2005-05-23 | 387 | 391 | 386 | 391 | 43,000 | 391 |
| 2005-05-20 | 391 | 391 | 387 | 387 | 17,000 | 387 |
| 2005-05-19 | 383 | 390 | 383 | 386 | 49,000 | 386 |
| 2005-05-18 | 379 | 387 | 379 | 380 | 15,000 | 380 |
| 2005-05-17 | 391 | 394 | 377 | 377 | 52,000 | 377 |
| 2005-05-16 | 395 | 396 | 387 | 393 | 39,000 | 393 |
| 2005-05-13 | 397 | 398 | 390 | 398 | 30,000 | 398 |
| 2005-05-12 | 400 | 400 | 398 | 398 | 20,000 | 398 |
| 2005-05-11 | 403 | 404 | 396 | 401 | 52,000 | 401 |
| 2005-05-10 | 403 | 410 | 400 | 406 | 111,000 | 406 |
| 2005-05-09 | 402 | 402 | 397 | 402 | 69,000 | 402 |
| 2005-05-06 | 397 | 401 | 396 | 400 | 28,000 | 400 |
| 2005-05-02 | 402 | 403 | 397 | 400 | 47,000 | 400 |
| 2005-04-28 | 401 | 403 | 400 | 403 | 31,000 | 403 |
| 2005-04-27 | 388 | 405 | 388 | 405 | 103,000 | 405 |
| 2005-04-26 | 383 | 394 | 383 | 393 | 158,000 | 393 |
| 2005-04-25 | 373 | 373 | 370 | 373 | 27,000 | 373 |
| 2005-04-22 | 378 | 378 | 368 | 368 | 64,000 | 368 |
| 2005-04-21 | 361 | 369 | 355 | 368 | 73,000 | 368 |
| 2005-04-20 | 374 | 374 | 365 | 366 | 131,000 | 366 |
| 2005-04-19 | 354 | 369 | 354 | 367 | 50,000 | 367 |
| 2005-04-18 | 359 | 369 | 349 | 359 | 140,000 | 359 |
| 2005-04-15 | 371 | 374 | 362 | 374 | 56,000 | 374 |
| 2005-04-14 | 377 | 378 | 373 | 378 | 64,000 | 378 |
| 2005-04-13 | 379 | 384 | 378 | 381 | 50,000 | 381 |
| 2005-04-12 | 386 | 386 | 380 | 381 | 101,000 | 381 |
| 2005-04-11 | 384 | 386 | 384 | 385 | 45,000 | 385 |
| 2005-04-08 | 383 | 387 | 383 | 387 | 33,000 | 387 |
| 2005-04-07 | 387 | 387 | 381 | 383 | 102,000 | 383 |
| 2005-04-06 | 388 | 388 | 384 | 385 | 38,000 | 385 |
| 2005-04-05 | 384 | 385 | 381 | 384 | 71,000 | 384 |
| 2005-04-04 | 384 | 386 | 382 | 382 | 63,000 | 382 |
| 2005-04-01 | 382 | 392 | 376 | 392 | 52,000 | 392 |
| 2005-03-31 | 378 | 387 | 378 | 386 | 65,000 | 386 |
| 2005-03-30 | 379 | 383 | 375 | 375 | 122,000 | 375 |
| 2005-03-29 | 403 | 403 | 388 | 389 | 176,000 | 389 |
| 2005-03-28 | 410 | 410 | 400 | 400 | 59,000 | 400 |
| 2005-03-25 | 402 | 407 | 400 | 407 | 70,000 | 407 |
| 2005-03-24 | 410 | 414 | 406 | 406 | 57,000 | 406 |
| 2005-03-23 | 416 | 419 | 409 | 415 | 169,000 | 415 |
| 2005-03-22 | 408 | 416 | 408 | 414 | 103,000 | 414 |
| 2005-03-18 | 402 | 408 | 402 | 403 | 56,000 | 403 |
| 2005-03-17 | 396 | 401 | 395 | 401 | 132,000 | 401 |
| 2005-03-16 | 405 | 405 | 395 | 399 | 231,000 | 399 |
| 2005-03-15 | 408 | 410 | 400 | 402 | 205,000 | 402 |
| 2005-03-14 | 417 | 418 | 410 | 414 | 98,000 | 414 |
| 2005-03-11 | 420 | 423 | 415 | 415 | 351,000 | 415 |
| 2005-03-10 | 403 | 417 | 402 | 413 | 492,000 | 413 |
| 2005-03-09 | 388 | 394 | 384 | 394 | 72,000 | 394 |
| 2005-03-08 | 388 | 391 | 383 | 389 | 142,000 | 389 |
| 2005-03-07 | 401 | 403 | 390 | 390 | 124,000 | 390 |
| 2005-03-04 | 389 | 396 | 387 | 393 | 127,000 | 393 |
| 2005-03-03 | 400 | 404 | 387 | 394 | 270,000 | 394 |
| 2005-03-02 | 396 | 404 | 395 | 398 | 280,000 | 398 |
| 2005-03-01 | 378 | 398 | 378 | 398 | 384,000 | 398 |
| 2005-02-28 | 378 | 381 | 374 | 379 | 302,000 | 379 |
| 2005-02-25 | 385 | 392 | 376 | 382 | 530,000 | 382 |
| 2005-02-24 | 371 | 390 | 371 | 390 | 297,000 | 390 |
| 2005-02-23 | 362 | 374 | 360 | 370 | 312,000 | 370 |
| 2005-02-22 | 372 | 375 | 367 | 367 | 612,000 | 367 |
| 2005-02-21 | 354 | 365 | 352 | 361 | 307,000 | 361 |
| 2005-02-18 | 339 | 345 | 337 | 345 | 72,000 | 345 |
| 2005-02-17 | 343 | 345 | 338 | 342 | 136,000 | 342 |
| 2005-02-16 | 348 | 350 | 342 | 342 | 106,000 | 342 |
| 2005-02-15 | 353 | 353 | 346 | 348 | 185,000 | 348 |
| 2005-02-14 | 336 | 350 | 336 | 350 | 244,000 | 350 |
| 2005-02-10 | 335 | 338 | 330 | 334 | 73,000 | 334 |
| 2005-02-09 | 327 | 340 | 327 | 338 | 297,000 | 338 |
| 2005-02-08 | 327 | 327 | 323 | 325 | 51,000 | 325 |
| 2005-02-07 | 323 | 328 | 320 | 326 | 119,000 | 326 |
| 2005-02-04 | 323 | 323 | 316 | 322 | 60,000 | 322 |
| 2005-02-03 | 327 | 329 | 322 | 322 | 53,000 | 322 |
| 2005-02-02 | 328 | 329 | 326 | 327 | 73,000 | 327 |
| 2005-02-01 | 337 | 337 | 325 | 330 | 141,000 | 330 |
| 2005-01-31 | 325 | 338 | 325 | 336 | 140,000 | 336 |
| 2005-01-28 | 325 | 326 | 324 | 325 | 23,000 | 325 |
| 2005-01-27 | 322 | 326 | 320 | 322 | 95,000 | 322 |
| 2005-01-26 | 318 | 320 | 313 | 320 | 53,000 | 320 |
| 2005-01-25 | 311 | 317 | 311 | 315 | 28,000 | 315 |
| 2005-01-24 | 315 | 315 | 309 | 315 | 35,000 | 315 |
| 2005-01-21 | 313 | 314 | 310 | 314 | 30,000 | 314 |
| 2005-01-20 | 313 | 320 | 309 | 315 | 56,000 | 315 |
| 2005-01-19 | 317 | 319 | 314 | 317 | 47,000 | 317 |
| 2005-01-18 | 328 | 328 | 314 | 317 | 87,000 | 317 |
| 2005-01-17 | 320 | 328 | 318 | 324 | 177,000 | 324 |
| 2005-01-14 | 312 | 318 | 311 | 315 | 56,000 | 315 |
| 2005-01-13 | 309 | 317 | 308 | 312 | 126,000 | 312 |
| 2005-01-12 | 319 | 319 | 310 | 312 | 77,000 | 312 |
| 2005-01-11 | 300 | 319 | 300 | 317 | 309,000 | 317 |
| 2005-01-07 | 296 | 300 | 294 | 300 | 61,000 | 300 |
| 2005-01-06 | 290 | 293 | 287 | 293 | 34,000 | 293 |
| 2005-01-05 | 289 | 292 | 287 | 290 | 44,000 | 290 |
| 2005-01-04 | 287 | 287 | 286 | 287 | 8,000 | 287 |
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
