7247 (株)ミクニ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-12-29 | 124 | 124 | 117 | 118 | 10,000 | 118 |
| 2008-12-26 | 119 | 119 | 115 | 119 | 16,000 | 119 |
| 2008-12-25 | 118 | 118 | 108 | 113 | 19,000 | 113 |
| 2008-12-24 | 114 | 114 | 108 | 111 | 25,000 | 111 |
| 2008-12-22 | 114 | 114 | 106 | 110 | 31,000 | 110 |
| 2008-12-19 | 114 | 115 | 113 | 115 | 16,000 | 115 |
| 2008-12-18 | 115 | 119 | 113 | 114 | 9,000 | 114 |
| 2008-12-17 | 119 | 119 | 115 | 115 | 3,000 | 115 |
| 2008-12-16 | 116 | 118 | 115 | 118 | 12,000 | 118 |
| 2008-12-15 | 123 | 124 | 120 | 120 | 19,000 | 120 |
| 2008-12-12 | 124 | 129 | 116 | 118 | 25,000 | 118 |
| 2008-12-11 | 126 | 127 | 124 | 124 | 5,000 | 124 |
| 2008-12-10 | 126 | 126 | 120 | 124 | 15,000 | 124 |
| 2008-12-09 | 128 | 128 | 123 | 123 | 14,000 | 123 |
| 2008-12-08 | 124 | 124 | 119 | 121 | 17,000 | 121 |
| 2008-12-05 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2008-12-04 | 124 | 124 | 116 | 116 | 3,000 | 116 |
| 2008-12-03 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-12-02 | 120 | 120 | 119 | 119 | 14,000 | 119 |
| 2008-12-01 | 122 | 124 | 120 | 122 | 9,000 | 122 |
| 2008-11-28 | 124 | 125 | 122 | 125 | 4,000 | 125 |
| 2008-11-27 | 131 | 131 | 125 | 125 | 4,000 | 125 |
| 2008-11-26 | 133 | 133 | 125 | 127 | 11,000 | 127 |
| 2008-11-25 | 140 | 140 | 126 | 126 | 18,000 | 126 |
| 2008-11-21 | 110 | 119 | 108 | 119 | 44,000 | 119 |
| 2008-11-20 | 115 | 115 | 110 | 110 | 41,000 | 110 |
| 2008-11-19 | 114 | 116 | 113 | 113 | 14,000 | 113 |
| 2008-11-18 | 123 | 123 | 114 | 116 | 50,000 | 116 |
| 2008-11-17 | 125 | 125 | 123 | 123 | 9,000 | 123 |
| 2008-11-14 | 133 | 133 | 122 | 126 | 36,000 | 126 |
| 2008-11-13 | 130 | 131 | 130 | 130 | 6,000 | 130 |
| 2008-11-12 | 131 | 135 | 130 | 133 | 16,000 | 133 |
| 2008-11-11 | 143 | 143 | 130 | 131 | 38,000 | 131 |
| 2008-11-10 | 136 | 138 | 135 | 135 | 13,000 | 135 |
| 2008-11-07 | 130 | 130 | 123 | 126 | 25,000 | 126 |
| 2008-11-06 | 143 | 143 | 135 | 135 | 18,000 | 135 |
| 2008-11-05 | 146 | 150 | 143 | 143 | 12,000 | 143 |
| 2008-11-04 | 142 | 142 | 142 | 142 | 9,000 | 142 |
| 2008-10-31 | 142 | 145 | 141 | 142 | 24,000 | 142 |
| 2008-10-30 | 139 | 144 | 139 | 140 | 7,000 | 140 |
| 2008-10-29 | 149 | 149 | 138 | 138 | 14,000 | 138 |
| 2008-10-28 | 134 | 134 | 126 | 134 | 22,000 | 134 |
| 2008-10-27 | 139 | 139 | 130 | 130 | 7,000 | 130 |
| 2008-10-24 | 149 | 149 | 129 | 129 | 26,000 | 129 |
| 2008-10-23 | 133 | 136 | 127 | 129 | 32,000 | 129 |
| 2008-10-22 | 140 | 143 | 136 | 138 | 23,000 | 138 |
| 2008-10-21 | 148 | 150 | 143 | 145 | 43,000 | 145 |
| 2008-10-20 | 145 | 145 | 131 | 143 | 29,000 | 143 |
| 2008-10-17 | 144 | 144 | 138 | 140 | 10,000 | 140 |
| 2008-10-16 | 145 | 145 | 130 | 131 | 39,000 | 131 |
| 2008-10-15 | 149 | 149 | 139 | 149 | 23,000 | 149 |
| 2008-10-14 | 130 | 167 | 130 | 156 | 55,000 | 156 |
| 2008-10-10 | 110 | 120 | 102 | 117 | 157,000 | 117 |
| 2008-10-09 | 102 | 110 | 102 | 109 | 79,000 | 109 |
| 2008-10-08 | 105 | 110 | 100 | 102 | 136,000 | 102 |
| 2008-10-07 | 120 | 120 | 110 | 112 | 104,000 | 112 |
| 2008-10-06 | 130 | 138 | 125 | 127 | 48,000 | 127 |
| 2008-10-03 | 155 | 155 | 145 | 145 | 54,000 | 145 |
| 2008-10-02 | 165 | 166 | 155 | 155 | 22,000 | 155 |
| 2008-10-01 | 168 | 170 | 165 | 167 | 20,000 | 167 |
| 2008-09-30 | 160 | 170 | 160 | 166 | 36,000 | 166 |
| 2008-09-29 | 190 | 193 | 182 | 185 | 16,000 | 185 |
| 2008-09-26 | 193 | 199 | 193 | 194 | 13,000 | 194 |
| 2008-09-25 | 199 | 199 | 194 | 199 | 14,000 | 199 |
| 2008-09-24 | 183 | 184 | 183 | 184 | 20,000 | 184 |
| 2008-09-22 | 195 | 195 | 181 | 184 | 20,000 | 184 |
| 2008-09-19 | 167 | 180 | 166 | 180 | 64,000 | 180 |
| 2008-09-18 | 159 | 160 | 154 | 157 | 51,000 | 157 |
| 2008-09-17 | 164 | 166 | 161 | 161 | 58,000 | 161 |
| 2008-09-16 | 168 | 173 | 160 | 165 | 75,000 | 165 |
| 2008-09-12 | 194 | 194 | 174 | 183 | 54,000 | 183 |
| 2008-09-11 | 194 | 195 | 185 | 185 | 26,000 | 185 |
| 2008-09-10 | 198 | 198 | 190 | 190 | 16,000 | 190 |
| 2008-09-09 | 206 | 206 | 197 | 203 | 17,000 | 203 |
| 2008-09-08 | 210 | 210 | 205 | 206 | 9,000 | 206 |
| 2008-09-05 | 219 | 219 | 200 | 205 | 35,000 | 205 |
| 2008-09-04 | 221 | 221 | 220 | 220 | 4,000 | 220 |
| 2008-09-03 | 223 | 227 | 223 | 227 | 3,000 | 227 |
| 2008-09-02 | 223 | 228 | 223 | 228 | 6,000 | 228 |
| 2008-09-01 | 225 | 226 | 224 | 225 | 5,000 | 225 |
| 2008-08-29 | 224 | 230 | 224 | 227 | 10,000 | 227 |
| 2008-08-28 | 237 | 237 | 226 | 226 | 8,000 | 226 |
| 2008-08-27 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2008-08-26 | 240 | 240 | 237 | 240 | 16,000 | 240 |
| 2008-08-25 | 241 | 241 | 241 | 241 | 10,000 | 241 |
| 2008-08-22 | 227 | 227 | 221 | 226 | 5,000 | 226 |
| 2008-08-21 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 2008-08-20 | 223 | 223 | 220 | 220 | 16,000 | 220 |
| 2008-08-19 | 226 | 226 | 220 | 223 | 18,000 | 223 |
| 2008-08-18 | 238 | 240 | 225 | 230 | 18,000 | 230 |
| 2008-08-15 | 245 | 245 | 235 | 243 | 29,000 | 243 |
| 2008-08-14 | 240 | 240 | 239 | 239 | 10,000 | 239 |
| 2008-08-13 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2008-08-12 | 244 | 244 | 244 | 244 | 8,000 | 244 |
| 2008-08-11 | 241 | 244 | 236 | 240 | 15,000 | 240 |
| 2008-08-08 | 236 | 238 | 235 | 236 | 15,000 | 236 |
| 2008-08-07 | 235 | 245 | 235 | 238 | 14,000 | 238 |
| 2008-08-06 | 236 | 245 | 235 | 245 | 24,000 | 245 |
| 2008-08-05 | 241 | 241 | 235 | 240 | 22,000 | 240 |
| 2008-08-04 | 250 | 250 | 240 | 241 | 9,000 | 241 |
| 2008-08-01 | 262 | 262 | 248 | 253 | 22,000 | 253 |
| 2008-07-31 | 261 | 264 | 258 | 259 | 7,000 | 259 |
| 2008-07-30 | 264 | 264 | 261 | 261 | 6,000 | 261 |
| 2008-07-29 | 275 | 275 | 268 | 268 | 11,000 | 268 |
| 2008-07-28 | 272 | 272 | 272 | 272 | 8,000 | 272 |
| 2008-07-25 | 274 | 274 | 274 | 274 | 17,000 | 274 |
| 2008-07-24 | 265 | 267 | 265 | 267 | 6,000 | 267 |
| 2008-07-23 | 271 | 272 | 262 | 264 | 23,000 | 264 |
| 2008-07-22 | 265 | 265 | 255 | 256 | 26,000 | 256 |
| 2008-07-18 | 262 | 262 | 256 | 257 | 14,000 | 257 |
| 2008-07-17 | 260 | 262 | 252 | 260 | 21,000 | 260 |
| 2008-07-16 | 260 | 260 | 257 | 257 | 3,000 | 257 |
| 2008-07-15 | 279 | 279 | 264 | 264 | 30,000 | 264 |
| 2008-07-14 | 280 | 280 | 267 | 275 | 40,000 | 275 |
| 2008-07-11 | 270 | 283 | 268 | 279 | 105,000 | 279 |
| 2008-07-10 | 262 | 267 | 257 | 267 | 37,000 | 267 |
| 2008-07-09 | 257 | 257 | 252 | 257 | 12,000 | 257 |
| 2008-07-08 | 259 | 259 | 253 | 253 | 19,000 | 253 |
| 2008-07-07 | 260 | 260 | 255 | 255 | 8,000 | 255 |
| 2008-07-04 | 256 | 257 | 254 | 256 | 8,000 | 256 |
| 2008-07-03 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2008-07-02 | 258 | 262 | 253 | 262 | 35,000 | 262 |
| 2008-07-01 | 263 | 265 | 258 | 258 | 13,000 | 258 |
| 2008-06-30 | 271 | 271 | 261 | 265 | 33,000 | 265 |
| 2008-06-27 | 275 | 280 | 272 | 274 | 52,000 | 274 |
| 2008-06-26 | 280 | 280 | 275 | 280 | 24,000 | 280 |
| 2008-06-25 | 289 | 289 | 278 | 280 | 42,000 | 280 |
| 2008-06-24 | 294 | 296 | 285 | 289 | 28,000 | 289 |
| 2008-06-23 | 293 | 297 | 288 | 297 | 23,000 | 297 |
| 2008-06-20 | 296 | 299 | 292 | 294 | 37,000 | 294 |
| 2008-06-19 | 288 | 299 | 288 | 295 | 66,000 | 295 |
| 2008-06-18 | 287 | 292 | 285 | 290 | 42,000 | 290 |
| 2008-06-17 | 286 | 287 | 285 | 287 | 9,000 | 287 |
| 2008-06-16 | 285 | 287 | 285 | 287 | 7,000 | 287 |
| 2008-06-13 | 285 | 288 | 283 | 283 | 28,000 | 283 |
| 2008-06-12 | 283 | 287 | 281 | 284 | 32,000 | 284 |
| 2008-06-11 | 287 | 288 | 281 | 288 | 29,000 | 288 |
| 2008-06-10 | 290 | 290 | 285 | 285 | 19,000 | 285 |
| 2008-06-09 | 284 | 288 | 283 | 288 | 19,000 | 288 |
| 2008-06-06 | 290 | 292 | 287 | 290 | 35,000 | 290 |
| 2008-06-05 | 287 | 290 | 284 | 285 | 37,000 | 285 |
| 2008-06-04 | 290 | 290 | 289 | 289 | 9,000 | 289 |
| 2008-06-03 | 286 | 287 | 286 | 287 | 33,000 | 287 |
| 2008-06-02 | 289 | 290 | 286 | 287 | 21,000 | 287 |
| 2008-05-30 | 290 | 291 | 282 | 286 | 33,000 | 286 |
| 2008-05-29 | 283 | 292 | 282 | 285 | 28,000 | 285 |
| 2008-05-28 | 292 | 292 | 282 | 282 | 34,000 | 282 |
| 2008-05-27 | 298 | 298 | 292 | 292 | 29,000 | 292 |
| 2008-05-26 | 304 | 304 | 295 | 298 | 49,000 | 298 |
| 2008-05-23 | 306 | 309 | 296 | 296 | 223,000 | 296 |
| 2008-05-22 | 257 | 282 | 255 | 281 | 284,000 | 281 |
| 2008-05-21 | 264 | 264 | 255 | 259 | 27,000 | 259 |
| 2008-05-20 | 247 | 255 | 244 | 254 | 74,000 | 254 |
| 2008-05-19 | 256 | 256 | 243 | 244 | 160,000 | 244 |
| 2008-05-16 | 267 | 268 | 255 | 256 | 91,000 | 256 |
| 2008-05-15 | 268 | 268 | 262 | 266 | 149,000 | 266 |
| 2008-05-14 | 272 | 286 | 272 | 282 | 25,000 | 282 |
| 2008-05-13 | 277 | 278 | 272 | 274 | 23,000 | 274 |
| 2008-05-12 | 280 | 280 | 277 | 277 | 9,000 | 277 |
| 2008-05-09 | 284 | 284 | 281 | 281 | 27,000 | 281 |
| 2008-05-08 | 284 | 289 | 280 | 283 | 29,000 | 283 |
| 2008-05-07 | 280 | 283 | 276 | 283 | 24,000 | 283 |
| 2008-05-02 | 277 | 280 | 276 | 279 | 22,000 | 279 |
| 2008-05-01 | 284 | 287 | 272 | 278 | 38,000 | 278 |
| 2008-04-30 | 273 | 287 | 272 | 286 | 33,000 | 286 |
| 2008-04-28 | 278 | 280 | 274 | 274 | 23,000 | 274 |
| 2008-04-25 | 271 | 275 | 270 | 274 | 28,000 | 274 |
| 2008-04-24 | 268 | 270 | 268 | 270 | 6,000 | 270 |
| 2008-04-23 | 269 | 270 | 264 | 269 | 64,000 | 269 |
| 2008-04-22 | 286 | 286 | 270 | 270 | 32,000 | 270 |
| 2008-04-21 | 276 | 279 | 273 | 276 | 37,000 | 276 |
| 2008-04-18 | 276 | 276 | 270 | 271 | 35,000 | 271 |
| 2008-04-17 | 280 | 282 | 275 | 275 | 55,000 | 275 |
| 2008-04-16 | 280 | 285 | 280 | 285 | 13,000 | 285 |
| 2008-04-15 | 280 | 280 | 277 | 280 | 4,000 | 280 |
| 2008-04-14 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2008-04-11 | 286 | 286 | 280 | 280 | 12,000 | 280 |
| 2008-04-10 | 288 | 288 | 282 | 282 | 6,000 | 282 |
| 2008-04-09 | 280 | 283 | 279 | 283 | 7,000 | 283 |
| 2008-04-08 | 282 | 285 | 278 | 280 | 14,000 | 280 |
| 2008-04-07 | 279 | 281 | 277 | 281 | 25,000 | 281 |
| 2008-04-04 | 285 | 287 | 284 | 287 | 11,000 | 287 |
| 2008-04-03 | 300 | 300 | 283 | 285 | 41,000 | 285 |
| 2008-04-02 | 299 | 300 | 295 | 300 | 15,000 | 300 |
| 2008-04-01 | 303 | 303 | 290 | 299 | 7,000 | 299 |
| 2008-03-31 | 304 | 304 | 293 | 293 | 11,000 | 293 |
| 2008-03-28 | 310 | 310 | 300 | 304 | 12,000 | 304 |
| 2008-03-27 | 318 | 318 | 308 | 312 | 4,000 | 312 |
| 2008-03-26 | 302 | 319 | 302 | 319 | 4,000 | 319 |
| 2008-03-25 | 329 | 329 | 320 | 320 | 20,000 | 320 |
| 2008-03-24 | 320 | 320 | 315 | 315 | 16,000 | 315 |
| 2008-03-21 | 315 | 315 | 308 | 315 | 11,000 | 315 |
| 2008-03-19 | 318 | 318 | 305 | 305 | 9,000 | 305 |
| 2008-03-18 | 294 | 298 | 290 | 298 | 20,000 | 298 |
| 2008-03-17 | 295 | 295 | 280 | 293 | 37,000 | 293 |
| 2008-03-14 | 300 | 302 | 300 | 300 | 9,000 | 300 |
| 2008-03-13 | 305 | 305 | 292 | 300 | 12,000 | 300 |
| 2008-03-12 | 310 | 310 | 305 | 305 | 15,000 | 305 |
| 2008-03-11 | 302 | 302 | 287 | 290 | 72,000 | 290 |
| 2008-03-10 | 312 | 312 | 300 | 307 | 19,000 | 307 |
| 2008-03-07 | 302 | 305 | 302 | 302 | 6,000 | 302 |
| 2008-03-06 | 306 | 312 | 305 | 307 | 33,000 | 307 |
| 2008-03-05 | 300 | 310 | 300 | 301 | 19,000 | 301 |
| 2008-03-04 | 315 | 315 | 300 | 300 | 28,000 | 300 |
| 2008-03-03 | 318 | 319 | 315 | 319 | 3,000 | 319 |
| 2008-02-29 | 322 | 326 | 317 | 323 | 22,000 | 323 |
| 2008-02-28 | 329 | 331 | 323 | 323 | 15,000 | 323 |
| 2008-02-27 | 330 | 333 | 323 | 331 | 19,000 | 331 |
| 2008-02-26 | 331 | 331 | 321 | 329 | 13,000 | 329 |
| 2008-02-25 | 325 | 326 | 320 | 326 | 22,000 | 326 |
| 2008-02-22 | 321 | 321 | 309 | 310 | 15,000 | 310 |
| 2008-02-21 | 313 | 322 | 313 | 318 | 23,000 | 318 |
| 2008-02-20 | 323 | 323 | 303 | 312 | 48,000 | 312 |
| 2008-02-19 | 310 | 315 | 305 | 313 | 12,000 | 313 |
| 2008-02-18 | 297 | 310 | 297 | 310 | 85,000 | 310 |
| 2008-02-15 | 285 | 299 | 285 | 297 | 112,000 | 297 |
| 2008-02-14 | 285 | 295 | 285 | 292 | 77,000 | 292 |
| 2008-02-13 | 290 | 297 | 268 | 269 | 194,000 | 269 |
| 2008-02-12 | 326 | 327 | 307 | 310 | 36,000 | 310 |
| 2008-02-08 | 336 | 336 | 330 | 330 | 9,000 | 330 |
| 2008-02-07 | 338 | 341 | 338 | 341 | 3,000 | 341 |
| 2008-02-06 | 344 | 344 | 323 | 338 | 21,000 | 338 |
| 2008-02-05 | 355 | 357 | 350 | 352 | 25,000 | 352 |
| 2008-02-04 | 355 | 355 | 345 | 355 | 25,000 | 355 |
| 2008-02-01 | 335 | 345 | 335 | 345 | 43,000 | 345 |
| 2008-01-31 | 325 | 342 | 325 | 340 | 24,000 | 340 |
| 2008-01-30 | 325 | 328 | 323 | 328 | 12,000 | 328 |
| 2008-01-29 | 321 | 325 | 316 | 325 | 35,000 | 325 |
| 2008-01-28 | 314 | 322 | 310 | 320 | 57,000 | 320 |
| 2008-01-25 | 314 | 314 | 310 | 314 | 49,000 | 314 |
| 2008-01-24 | 297 | 304 | 297 | 304 | 22,000 | 304 |
| 2008-01-23 | 290 | 294 | 289 | 293 | 40,000 | 293 |
| 2008-01-22 | 286 | 292 | 284 | 284 | 88,000 | 284 |
| 2008-01-21 | 303 | 310 | 303 | 306 | 39,000 | 306 |
| 2008-01-18 | 295 | 313 | 295 | 313 | 33,000 | 313 |
| 2008-01-17 | 300 | 305 | 290 | 304 | 72,000 | 304 |
| 2008-01-16 | 317 | 317 | 295 | 296 | 65,000 | 296 |
| 2008-01-15 | 344 | 344 | 325 | 325 | 38,000 | 325 |
| 2008-01-11 | 361 | 361 | 350 | 350 | 16,000 | 350 |
| 2008-01-10 | 355 | 362 | 346 | 362 | 32,000 | 362 |
| 2008-01-09 | 353 | 353 | 345 | 353 | 32,000 | 353 |
| 2008-01-08 | 362 | 362 | 356 | 359 | 5,000 | 359 |
| 2008-01-07 | 365 | 373 | 350 | 367 | 46,000 | 367 |
| 2008-01-04 | 380 | 380 | 375 | 375 | 7,000 | 375 |
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
