7247 (株)ミクニ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 481 | 485 | 481 | 485 | 12,000 | 485 |
| 2006-12-28 | 495 | 495 | 475 | 476 | 224,000 | 476 |
| 2006-12-27 | 502 | 502 | 492 | 492 | 89,000 | 492 |
| 2006-12-26 | 501 | 504 | 495 | 503 | 49,000 | 503 |
| 2006-12-25 | 500 | 500 | 492 | 500 | 47,000 | 500 |
| 2006-12-22 | 499 | 500 | 494 | 498 | 87,000 | 498 |
| 2006-12-21 | 503 | 503 | 498 | 503 | 74,000 | 503 |
| 2006-12-20 | 503 | 509 | 499 | 499 | 70,000 | 499 |
| 2006-12-19 | 504 | 509 | 501 | 501 | 64,000 | 501 |
| 2006-12-18 | 511 | 511 | 508 | 508 | 48,000 | 508 |
| 2006-12-15 | 507 | 517 | 506 | 511 | 40,000 | 511 |
| 2006-12-14 | 507 | 510 | 505 | 509 | 66,000 | 509 |
| 2006-12-13 | 517 | 517 | 500 | 506 | 82,000 | 506 |
| 2006-12-12 | 520 | 525 | 516 | 516 | 63,000 | 516 |
| 2006-12-11 | 515 | 519 | 512 | 515 | 55,000 | 515 |
| 2006-12-08 | 512 | 520 | 511 | 512 | 50,000 | 512 |
| 2006-12-07 | 510 | 512 | 509 | 509 | 20,000 | 509 |
| 2006-12-06 | 507 | 510 | 507 | 510 | 20,000 | 510 |
| 2006-12-05 | 502 | 512 | 501 | 502 | 24,000 | 502 |
| 2006-12-04 | 516 | 516 | 502 | 502 | 13,000 | 502 |
| 2006-12-01 | 520 | 520 | 506 | 506 | 30,000 | 506 |
| 2006-11-30 | 505 | 519 | 505 | 519 | 53,000 | 519 |
| 2006-11-29 | 483 | 499 | 481 | 499 | 39,000 | 499 |
| 2006-11-28 | 476 | 485 | 476 | 480 | 27,000 | 480 |
| 2006-11-27 | 489 | 493 | 486 | 490 | 26,000 | 490 |
| 2006-11-24 | 471 | 491 | 467 | 491 | 60,000 | 491 |
| 2006-11-22 | 451 | 469 | 442 | 469 | 41,000 | 469 |
| 2006-11-21 | 466 | 466 | 448 | 457 | 28,000 | 457 |
| 2006-11-20 | 480 | 480 | 452 | 468 | 53,000 | 468 |
| 2006-11-17 | 496 | 499 | 461 | 475 | 126,000 | 475 |
| 2006-11-16 | 505 | 507 | 502 | 502 | 9,000 | 502 |
| 2006-11-15 | 522 | 522 | 500 | 504 | 39,000 | 504 |
| 2006-11-14 | 525 | 530 | 520 | 522 | 63,000 | 522 |
| 2006-11-13 | 536 | 536 | 515 | 525 | 51,000 | 525 |
| 2006-11-10 | 499 | 530 | 499 | 530 | 66,000 | 530 |
| 2006-11-09 | 497 | 505 | 496 | 500 | 31,000 | 500 |
| 2006-11-08 | 518 | 522 | 502 | 510 | 136,000 | 510 |
| 2006-11-07 | 550 | 550 | 536 | 538 | 112,000 | 538 |
| 2006-11-06 | 537 | 550 | 531 | 550 | 177,000 | 550 |
| 2006-11-02 | 501 | 542 | 496 | 542 | 286,000 | 542 |
| 2006-11-01 | 484 | 507 | 477 | 507 | 233,000 | 507 |
| 2006-10-31 | 465 | 487 | 463 | 486 | 140,000 | 486 |
| 2006-10-30 | 458 | 462 | 455 | 458 | 42,000 | 458 |
| 2006-10-27 | 462 | 466 | 454 | 462 | 120,000 | 462 |
| 2006-10-26 | 455 | 464 | 455 | 462 | 268,000 | 462 |
| 2006-10-25 | 426 | 427 | 422 | 427 | 15,000 | 427 |
| 2006-10-24 | 420 | 429 | 420 | 421 | 75,000 | 421 |
| 2006-10-23 | 417 | 418 | 415 | 418 | 29,000 | 418 |
| 2006-10-20 | 414 | 415 | 411 | 412 | 29,000 | 412 |
| 2006-10-19 | 411 | 415 | 411 | 412 | 23,000 | 412 |
| 2006-10-18 | 415 | 415 | 408 | 409 | 38,000 | 409 |
| 2006-10-17 | 414 | 416 | 410 | 414 | 46,000 | 414 |
| 2006-10-16 | 412 | 412 | 409 | 412 | 33,000 | 412 |
| 2006-10-13 | 405 | 407 | 405 | 407 | 18,000 | 407 |
| 2006-10-12 | 404 | 404 | 401 | 402 | 27,000 | 402 |
| 2006-10-11 | 404 | 409 | 403 | 403 | 33,000 | 403 |
| 2006-10-10 | 410 | 413 | 403 | 404 | 51,000 | 404 |
| 2006-10-06 | 414 | 415 | 410 | 410 | 38,000 | 410 |
| 2006-10-05 | 421 | 421 | 415 | 419 | 40,000 | 419 |
| 2006-10-04 | 422 | 423 | 420 | 421 | 30,000 | 421 |
| 2006-10-03 | 421 | 423 | 420 | 423 | 9,000 | 423 |
| 2006-10-02 | 418 | 424 | 417 | 421 | 54,000 | 421 |
| 2006-09-29 | 415 | 417 | 415 | 417 | 36,000 | 417 |
| 2006-09-28 | 414 | 415 | 412 | 412 | 15,000 | 412 |
| 2006-09-27 | 414 | 414 | 410 | 413 | 12,000 | 413 |
| 2006-09-26 | 414 | 414 | 411 | 411 | 23,000 | 411 |
| 2006-09-25 | 413 | 413 | 408 | 412 | 45,000 | 412 |
| 2006-09-22 | 406 | 410 | 406 | 410 | 29,000 | 410 |
| 2006-09-21 | 411 | 416 | 408 | 408 | 34,000 | 408 |
| 2006-09-20 | 415 | 415 | 410 | 411 | 51,000 | 411 |
| 2006-09-19 | 421 | 421 | 415 | 415 | 77,000 | 415 |
| 2006-09-15 | 427 | 427 | 422 | 426 | 45,000 | 426 |
| 2006-09-14 | 430 | 434 | 427 | 429 | 34,000 | 429 |
| 2006-09-13 | 435 | 436 | 430 | 434 | 57,000 | 434 |
| 2006-09-12 | 434 | 439 | 431 | 431 | 67,000 | 431 |
| 2006-09-11 | 439 | 439 | 434 | 437 | 38,000 | 437 |
| 2006-09-08 | 436 | 438 | 433 | 438 | 18,000 | 438 |
| 2006-09-07 | 442 | 442 | 432 | 438 | 67,000 | 438 |
| 2006-09-06 | 437 | 443 | 437 | 443 | 83,000 | 443 |
| 2006-09-05 | 432 | 436 | 430 | 435 | 76,000 | 435 |
| 2006-09-04 | 429 | 434 | 427 | 430 | 67,000 | 430 |
| 2006-09-01 | 424 | 426 | 422 | 424 | 38,000 | 424 |
| 2006-08-31 | 425 | 427 | 424 | 425 | 56,000 | 425 |
| 2006-08-30 | 428 | 432 | 427 | 427 | 88,000 | 427 |
| 2006-08-29 | 422 | 427 | 422 | 426 | 30,000 | 426 |
| 2006-08-28 | 428 | 429 | 422 | 422 | 63,000 | 422 |
| 2006-08-25 | 435 | 435 | 426 | 427 | 64,000 | 427 |
| 2006-08-24 | 433 | 436 | 430 | 435 | 39,000 | 435 |
| 2006-08-23 | 438 | 438 | 434 | 435 | 46,000 | 435 |
| 2006-08-22 | 444 | 444 | 431 | 435 | 134,000 | 435 |
| 2006-08-21 | 446 | 446 | 439 | 440 | 116,000 | 440 |
| 2006-08-18 | 426 | 437 | 425 | 436 | 120,000 | 436 |
| 2006-08-17 | 424 | 428 | 422 | 423 | 321,000 | 423 |
| 2006-08-16 | 414 | 419 | 414 | 419 | 232,000 | 419 |
| 2006-08-15 | 409 | 415 | 406 | 414 | 162,000 | 414 |
| 2006-08-14 | 424 | 424 | 402 | 408 | 301,000 | 408 |
| 2006-08-11 | 436 | 437 | 420 | 422 | 208,000 | 422 |
| 2006-08-10 | 453 | 453 | 430 | 431 | 357,000 | 431 |
| 2006-08-09 | 485 | 493 | 482 | 493 | 19,000 | 493 |
| 2006-08-08 | 481 | 488 | 480 | 480 | 16,000 | 480 |
| 2006-08-07 | 484 | 487 | 484 | 485 | 49,000 | 485 |
| 2006-08-04 | 478 | 485 | 478 | 484 | 26,000 | 484 |
| 2006-08-03 | 473 | 480 | 473 | 480 | 37,000 | 480 |
| 2006-08-02 | 472 | 472 | 470 | 470 | 13,000 | 470 |
| 2006-08-01 | 481 | 481 | 470 | 470 | 41,000 | 470 |
| 2006-07-31 | 485 | 491 | 482 | 482 | 21,000 | 482 |
| 2006-07-28 | 468 | 484 | 468 | 480 | 37,000 | 480 |
| 2006-07-27 | 480 | 480 | 471 | 471 | 28,000 | 471 |
| 2006-07-26 | 489 | 495 | 482 | 495 | 34,000 | 495 |
| 2006-07-25 | 499 | 504 | 484 | 504 | 21,000 | 504 |
| 2006-07-24 | 485 | 494 | 485 | 494 | 34,000 | 494 |
| 2006-07-21 | 491 | 495 | 486 | 495 | 26,000 | 495 |
| 2006-07-20 | 485 | 490 | 485 | 490 | 30,000 | 490 |
| 2006-07-19 | 485 | 485 | 472 | 475 | 69,000 | 475 |
| 2006-07-18 | 506 | 506 | 493 | 493 | 13,000 | 493 |
| 2006-07-14 | 508 | 511 | 503 | 511 | 11,000 | 511 |
| 2006-07-13 | 511 | 511 | 511 | 511 | 9,000 | 511 |
| 2006-07-12 | 526 | 526 | 508 | 512 | 19,000 | 512 |
| 2006-07-11 | 530 | 530 | 530 | 530 | 18,000 | 530 |
| 2006-07-10 | 526 | 526 | 526 | 526 | 7,000 | 526 |
| 2006-07-07 | 537 | 537 | 520 | 527 | 10,000 | 527 |
| 2006-07-06 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 2006-07-05 | 541 | 543 | 540 | 540 | 6,000 | 540 |
| 2006-07-04 | 545 | 545 | 540 | 540 | 14,000 | 540 |
| 2006-07-03 | 536 | 540 | 536 | 540 | 14,000 | 540 |
| 2006-06-30 | 535 | 541 | 535 | 535 | 27,000 | 535 |
| 2006-06-29 | 534 | 538 | 525 | 525 | 29,000 | 525 |
| 2006-06-28 | 532 | 532 | 532 | 532 | 4,000 | 532 |
| 2006-06-27 | 538 | 541 | 534 | 541 | 13,000 | 541 |
| 2006-06-26 | 536 | 536 | 535 | 536 | 14,000 | 536 |
| 2006-06-23 | 542 | 550 | 531 | 544 | 16,000 | 544 |
| 2006-06-22 | 536 | 540 | 532 | 540 | 14,000 | 540 |
| 2006-06-21 | 531 | 531 | 522 | 530 | 12,000 | 530 |
| 2006-06-20 | 534 | 534 | 524 | 524 | 19,000 | 524 |
| 2006-06-19 | 518 | 526 | 518 | 524 | 41,000 | 524 |
| 2006-06-16 | 510 | 530 | 508 | 521 | 45,000 | 521 |
| 2006-06-15 | 484 | 498 | 484 | 498 | 32,000 | 498 |
| 2006-06-14 | 472 | 478 | 470 | 478 | 28,000 | 478 |
| 2006-06-13 | 490 | 494 | 480 | 480 | 17,000 | 480 |
| 2006-06-12 | 470 | 495 | 470 | 495 | 20,000 | 495 |
| 2006-06-09 | 454 | 486 | 454 | 480 | 69,000 | 480 |
| 2006-06-08 | 469 | 470 | 442 | 453 | 126,000 | 453 |
| 2006-06-07 | 508 | 508 | 499 | 499 | 49,000 | 499 |
| 2006-06-06 | 510 | 516 | 502 | 504 | 65,000 | 504 |
| 2006-06-05 | 546 | 546 | 530 | 540 | 36,000 | 540 |
| 2006-06-02 | 550 | 550 | 523 | 538 | 34,000 | 538 |
| 2006-06-01 | 564 | 564 | 541 | 557 | 37,000 | 557 |
| 2006-05-31 | 550 | 566 | 550 | 565 | 54,000 | 565 |
| 2006-05-30 | 561 | 566 | 557 | 561 | 40,000 | 561 |
| 2006-05-29 | 561 | 571 | 560 | 568 | 122,000 | 568 |
| 2006-05-26 | 601 | 607 | 601 | 601 | 26,000 | 601 |
| 2006-05-25 | 609 | 609 | 600 | 601 | 14,000 | 601 |
| 2006-05-24 | 607 | 609 | 590 | 599 | 27,000 | 599 |
| 2006-05-23 | 635 | 635 | 600 | 600 | 31,000 | 600 |
| 2006-05-22 | 630 | 644 | 630 | 637 | 15,000 | 637 |
| 2006-05-19 | 626 | 626 | 614 | 620 | 19,000 | 620 |
| 2006-05-18 | 615 | 625 | 610 | 625 | 15,000 | 625 |
| 2006-05-17 | 628 | 629 | 614 | 628 | 14,000 | 628 |
| 2006-05-16 | 636 | 639 | 620 | 629 | 34,000 | 629 |
| 2006-05-15 | 628 | 645 | 625 | 645 | 37,000 | 645 |
| 2006-05-12 | 679 | 679 | 656 | 656 | 14,000 | 656 |
| 2006-05-11 | 674 | 680 | 670 | 670 | 24,000 | 670 |
| 2006-05-10 | 684 | 685 | 676 | 676 | 21,000 | 676 |
| 2006-05-09 | 686 | 686 | 682 | 682 | 7,000 | 682 |
| 2006-05-08 | 680 | 684 | 676 | 684 | 14,000 | 684 |
| 2006-05-02 | 677 | 690 | 672 | 674 | 25,000 | 674 |
| 2006-05-01 | 680 | 688 | 678 | 678 | 27,000 | 678 |
| 2006-04-28 | 680 | 688 | 680 | 681 | 21,000 | 681 |
| 2006-04-27 | 687 | 690 | 680 | 686 | 14,000 | 686 |
| 2006-04-26 | 673 | 693 | 671 | 690 | 33,000 | 690 |
| 2006-04-25 | 685 | 688 | 680 | 680 | 16,000 | 680 |
| 2006-04-24 | 688 | 689 | 680 | 689 | 43,000 | 689 |
| 2006-04-21 | 700 | 700 | 689 | 689 | 42,000 | 689 |
| 2006-04-20 | 706 | 709 | 699 | 700 | 37,000 | 700 |
| 2006-04-19 | 707 | 707 | 700 | 702 | 25,000 | 702 |
| 2006-04-18 | 707 | 713 | 700 | 712 | 24,000 | 712 |
| 2006-04-17 | 722 | 722 | 712 | 715 | 14,000 | 715 |
| 2006-04-14 | 718 | 719 | 718 | 718 | 9,000 | 718 |
| 2006-04-13 | 723 | 727 | 717 | 722 | 29,000 | 722 |
| 2006-04-12 | 727 | 727 | 720 | 721 | 21,000 | 721 |
| 2006-04-11 | 733 | 733 | 724 | 729 | 13,000 | 729 |
| 2006-04-10 | 729 | 731 | 724 | 731 | 20,000 | 731 |
| 2006-04-07 | 730 | 730 | 728 | 729 | 16,000 | 729 |
| 2006-04-06 | 733 | 737 | 730 | 730 | 17,000 | 730 |
| 2006-04-05 | 744 | 744 | 732 | 732 | 18,000 | 732 |
| 2006-04-04 | 745 | 748 | 737 | 737 | 53,000 | 737 |
| 2006-04-03 | 730 | 743 | 730 | 743 | 65,000 | 743 |
| 2006-03-31 | 720 | 735 | 720 | 726 | 100,000 | 726 |
| 2006-03-30 | 720 | 720 | 710 | 716 | 49,000 | 716 |
| 2006-03-29 | 709 | 719 | 709 | 719 | 27,000 | 719 |
| 2006-03-28 | 717 | 717 | 693 | 716 | 26,000 | 716 |
| 2006-03-27 | 716 | 720 | 716 | 717 | 40,000 | 717 |
| 2006-03-24 | 715 | 719 | 715 | 719 | 15,000 | 719 |
| 2006-03-23 | 718 | 720 | 714 | 714 | 17,000 | 714 |
| 2006-03-22 | 709 | 715 | 709 | 715 | 9,000 | 715 |
| 2006-03-20 | 713 | 728 | 708 | 708 | 43,000 | 708 |
| 2006-03-17 | 704 | 714 | 703 | 708 | 16,000 | 708 |
| 2006-03-16 | 719 | 720 | 706 | 707 | 19,000 | 707 |
| 2006-03-15 | 711 | 712 | 710 | 711 | 13,000 | 711 |
| 2006-03-14 | 730 | 730 | 715 | 715 | 18,000 | 715 |
| 2006-03-13 | 735 | 735 | 720 | 725 | 14,000 | 725 |
| 2006-03-10 | 708 | 721 | 708 | 721 | 6,000 | 721 |
| 2006-03-09 | 690 | 700 | 690 | 700 | 14,000 | 700 |
| 2006-03-08 | 688 | 690 | 688 | 690 | 5,000 | 690 |
| 2006-03-07 | 705 | 705 | 698 | 698 | 2,000 | 698 |
| 2006-03-06 | 698 | 698 | 695 | 698 | 10,000 | 698 |
| 2006-03-03 | 696 | 696 | 693 | 695 | 13,000 | 695 |
| 2006-03-02 | 720 | 720 | 700 | 700 | 31,000 | 700 |
| 2006-03-01 | 710 | 719 | 704 | 710 | 23,000 | 710 |
| 2006-02-28 | 740 | 740 | 709 | 723 | 16,000 | 723 |
| 2006-02-27 | 740 | 745 | 739 | 739 | 23,000 | 739 |
| 2006-02-24 | 740 | 740 | 722 | 735 | 14,000 | 735 |
| 2006-02-23 | 709 | 729 | 709 | 729 | 34,000 | 729 |
| 2006-02-22 | 700 | 729 | 699 | 729 | 40,000 | 729 |
| 2006-02-21 | 675 | 690 | 675 | 690 | 45,000 | 690 |
| 2006-02-20 | 680 | 699 | 662 | 679 | 120,000 | 679 |
| 2006-02-17 | 716 | 722 | 693 | 700 | 32,000 | 700 |
| 2006-02-16 | 716 | 726 | 716 | 716 | 21,000 | 716 |
| 2006-02-15 | 749 | 751 | 732 | 734 | 25,000 | 734 |
| 2006-02-14 | 729 | 747 | 695 | 747 | 73,000 | 747 |
| 2006-02-13 | 775 | 775 | 735 | 741 | 81,000 | 741 |
| 2006-02-10 | 790 | 790 | 762 | 772 | 87,000 | 772 |
| 2006-02-09 | 802 | 805 | 790 | 793 | 144,000 | 793 |
| 2006-02-08 | 774 | 817 | 771 | 789 | 541,000 | 789 |
| 2006-02-07 | 754 | 760 | 754 | 760 | 173,000 | 760 |
| 2006-02-06 | 747 | 754 | 746 | 751 | 64,000 | 751 |
| 2006-02-03 | 740 | 748 | 740 | 745 | 53,000 | 745 |
| 2006-02-02 | 740 | 749 | 731 | 746 | 61,000 | 746 |
| 2006-02-01 | 727 | 739 | 717 | 739 | 45,000 | 739 |
| 2006-01-31 | 730 | 730 | 726 | 728 | 20,000 | 728 |
| 2006-01-30 | 731 | 734 | 725 | 728 | 55,000 | 728 |
| 2006-01-27 | 715 | 717 | 710 | 717 | 19,000 | 717 |
| 2006-01-26 | 701 | 710 | 701 | 709 | 27,000 | 709 |
| 2006-01-25 | 714 | 717 | 700 | 701 | 63,000 | 701 |
| 2006-01-24 | 674 | 694 | 672 | 694 | 49,000 | 694 |
| 2006-01-23 | 665 | 685 | 665 | 684 | 56,000 | 684 |
| 2006-01-20 | 711 | 711 | 687 | 703 | 75,000 | 703 |
| 2006-01-19 | 645 | 695 | 645 | 687 | 174,000 | 687 |
| 2006-01-18 | 710 | 710 | 632 | 685 | 147,000 | 685 |
| 2006-01-17 | 739 | 744 | 730 | 732 | 75,000 | 732 |
| 2006-01-16 | 747 | 749 | 741 | 743 | 32,000 | 743 |
| 2006-01-13 | 746 | 753 | 746 | 747 | 34,000 | 747 |
| 2006-01-12 | 750 | 752 | 738 | 752 | 68,000 | 752 |
| 2006-01-11 | 760 | 760 | 739 | 755 | 95,000 | 755 |
| 2006-01-10 | 755 | 760 | 752 | 755 | 96,000 | 755 |
| 2006-01-06 | 745 | 760 | 744 | 751 | 84,000 | 751 |
| 2006-01-05 | 741 | 746 | 737 | 740 | 65,000 | 740 |
| 2006-01-04 | 744 | 748 | 731 | 747 | 107,000 | 747 |
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
