7247 (株)ミクニ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 101 | 101 | 100 | 100 | 6,000 | 100 |
| 2009-12-28 | 101 | 101 | 100 | 100 | 21,000 | 100 |
| 2009-12-25 | 98 | 99 | 98 | 98 | 34,000 | 98 |
| 2009-12-24 | 101 | 101 | 98 | 98 | 19,000 | 98 |
| 2009-12-22 | 99 | 101 | 99 | 101 | 40,000 | 101 |
| 2009-12-21 | 98 | 99 | 98 | 98 | 43,000 | 98 |
| 2009-12-18 | 101 | 105 | 101 | 101 | 28,000 | 101 |
| 2009-12-17 | 103 | 105 | 99 | 102 | 36,000 | 102 |
| 2009-12-16 | 105 | 107 | 103 | 106 | 13,000 | 106 |
| 2009-12-15 | 108 | 109 | 108 | 109 | 20,000 | 109 |
| 2009-12-14 | 108 | 108 | 108 | 108 | 17,000 | 108 |
| 2009-12-11 | 108 | 108 | 105 | 106 | 65,000 | 106 |
| 2009-12-10 | 106 | 107 | 106 | 107 | 10,000 | 107 |
| 2009-12-09 | 108 | 109 | 106 | 106 | 21,000 | 106 |
| 2009-12-08 | 108 | 109 | 108 | 109 | 18,000 | 109 |
| 2009-12-07 | 110 | 111 | 108 | 111 | 22,000 | 111 |
| 2009-12-04 | 110 | 110 | 109 | 109 | 15,000 | 109 |
| 2009-12-03 | 113 | 114 | 109 | 114 | 20,000 | 114 |
| 2009-12-02 | 106 | 112 | 106 | 112 | 9,000 | 112 |
| 2009-12-01 | 110 | 110 | 106 | 106 | 21,000 | 106 |
| 2009-11-30 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-11-27 | 112 | 112 | 108 | 108 | 6,000 | 108 |
| 2009-11-26 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2009-11-25 | 119 | 119 | 110 | 110 | 23,000 | 110 |
| 2009-11-24 | 117 | 120 | 111 | 111 | 31,000 | 111 |
| 2009-11-20 | 112 | 112 | 110 | 111 | 19,000 | 111 |
| 2009-11-19 | 111 | 112 | 111 | 112 | 10,000 | 112 |
| 2009-11-18 | 110 | 111 | 107 | 111 | 6,000 | 111 |
| 2009-11-17 | 110 | 113 | 110 | 112 | 7,000 | 112 |
| 2009-11-16 | 119 | 119 | 110 | 110 | 9,000 | 110 |
| 2009-11-13 | 111 | 111 | 110 | 110 | 4,000 | 110 |
| 2009-11-11 | 120 | 123 | 112 | 114 | 19,000 | 114 |
| 2009-11-10 | 119 | 119 | 115 | 115 | 7,000 | 115 |
| 2009-11-09 | 115 | 117 | 115 | 117 | 4,000 | 117 |
| 2009-11-06 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2009-11-05 | 117 | 117 | 116 | 116 | 5,000 | 116 |
| 2009-11-04 | 116 | 118 | 116 | 116 | 4,000 | 116 |
| 2009-11-02 | 125 | 128 | 121 | 121 | 29,000 | 121 |
| 2009-10-30 | 125 | 126 | 125 | 125 | 30,000 | 125 |
| 2009-10-29 | 124 | 124 | 124 | 124 | 2,000 | 124 |
| 2009-10-28 | 127 | 127 | 126 | 126 | 24,000 | 126 |
| 2009-10-27 | 129 | 129 | 127 | 128 | 7,000 | 128 |
| 2009-10-26 | 132 | 132 | 127 | 127 | 9,000 | 127 |
| 2009-10-23 | 135 | 135 | 127 | 127 | 19,000 | 127 |
| 2009-10-22 | 128 | 129 | 123 | 129 | 13,000 | 129 |
| 2009-10-21 | 128 | 129 | 124 | 124 | 10,000 | 124 |
| 2009-10-20 | 127 | 127 | 122 | 123 | 13,000 | 123 |
| 2009-10-19 | 118 | 122 | 117 | 122 | 5,000 | 122 |
| 2009-10-15 | 122 | 122 | 115 | 120 | 9,000 | 120 |
| 2009-10-14 | 120 | 121 | 117 | 117 | 26,000 | 117 |
| 2009-10-13 | 117 | 117 | 117 | 117 | 5,000 | 117 |
| 2009-10-09 | 114 | 116 | 113 | 115 | 9,000 | 115 |
| 2009-10-07 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-10-06 | 110 | 110 | 110 | 110 | 77,000 | 110 |
| 2009-10-05 | 106 | 112 | 106 | 112 | 6,000 | 112 |
| 2009-10-02 | 122 | 122 | 111 | 113 | 18,000 | 113 |
| 2009-10-01 | 126 | 126 | 125 | 125 | 2,000 | 125 |
| 2009-09-29 | 136 | 136 | 127 | 128 | 7,000 | 128 |
| 2009-09-28 | 137 | 137 | 126 | 131 | 7,000 | 131 |
| 2009-09-25 | 143 | 143 | 133 | 133 | 22,000 | 133 |
| 2009-09-24 | 131 | 131 | 129 | 131 | 14,000 | 131 |
| 2009-09-18 | 124 | 128 | 124 | 128 | 5,000 | 128 |
| 2009-09-17 | 125 | 127 | 125 | 127 | 5,000 | 127 |
| 2009-09-16 | 125 | 129 | 124 | 124 | 9,000 | 124 |
| 2009-09-15 | 130 | 130 | 125 | 125 | 18,000 | 125 |
| 2009-09-14 | 130 | 130 | 126 | 126 | 28,000 | 126 |
| 2009-09-11 | 136 | 136 | 133 | 133 | 8,000 | 133 |
| 2009-09-10 | 135 | 135 | 135 | 135 | 5,000 | 135 |
| 2009-09-09 | 134 | 134 | 130 | 130 | 6,000 | 130 |
| 2009-09-08 | 132 | 133 | 132 | 132 | 6,000 | 132 |
| 2009-09-07 | 128 | 128 | 127 | 128 | 3,000 | 128 |
| 2009-09-04 | 129 | 130 | 127 | 130 | 15,000 | 130 |
| 2009-09-03 | 132 | 133 | 130 | 130 | 20,000 | 130 |
| 2009-09-02 | 134 | 135 | 131 | 131 | 8,000 | 131 |
| 2009-09-01 | 138 | 138 | 135 | 136 | 20,000 | 136 |
| 2009-08-28 | 142 | 142 | 140 | 140 | 6,000 | 140 |
| 2009-08-27 | 141 | 142 | 141 | 142 | 3,000 | 142 |
| 2009-08-26 | 142 | 142 | 140 | 141 | 8,000 | 141 |
| 2009-08-25 | 141 | 141 | 140 | 140 | 14,000 | 140 |
| 2009-08-24 | 139 | 140 | 137 | 139 | 24,000 | 139 |
| 2009-08-21 | 137 | 138 | 135 | 138 | 24,000 | 138 |
| 2009-08-20 | 136 | 136 | 134 | 134 | 25,000 | 134 |
| 2009-08-19 | 135 | 136 | 134 | 136 | 5,000 | 136 |
| 2009-08-18 | 131 | 135 | 131 | 132 | 10,000 | 132 |
| 2009-08-17 | 137 | 137 | 131 | 131 | 8,000 | 131 |
| 2009-08-14 | 137 | 137 | 131 | 133 | 13,000 | 133 |
| 2009-08-13 | 135 | 136 | 135 | 136 | 10,000 | 136 |
| 2009-08-12 | 136 | 136 | 131 | 136 | 9,000 | 136 |
| 2009-08-11 | 135 | 137 | 135 | 136 | 11,000 | 136 |
| 2009-08-10 | 138 | 138 | 133 | 135 | 12,000 | 135 |
| 2009-08-07 | 130 | 133 | 130 | 133 | 2,000 | 133 |
| 2009-08-06 | 129 | 137 | 129 | 137 | 17,000 | 137 |
| 2009-08-05 | 129 | 132 | 129 | 132 | 4,000 | 132 |
| 2009-08-04 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2009-08-03 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2009-07-31 | 130 | 130 | 128 | 128 | 5,000 | 128 |
| 2009-07-30 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2009-07-29 | 130 | 130 | 128 | 128 | 2,000 | 128 |
| 2009-07-28 | 134 | 134 | 130 | 130 | 11,000 | 130 |
| 2009-07-27 | 134 | 134 | 134 | 134 | 9,000 | 134 |
| 2009-07-24 | 133 | 133 | 133 | 133 | 17,000 | 133 |
| 2009-07-23 | 132 | 132 | 130 | 132 | 9,000 | 132 |
| 2009-07-22 | 134 | 137 | 130 | 132 | 18,000 | 132 |
| 2009-07-21 | 129 | 129 | 129 | 129 | 13,000 | 129 |
| 2009-07-17 | 129 | 129 | 125 | 126 | 12,000 | 126 |
| 2009-07-16 | 125 | 126 | 125 | 125 | 6,000 | 125 |
| 2009-07-15 | 127 | 127 | 120 | 120 | 10,000 | 120 |
| 2009-07-14 | 126 | 126 | 119 | 119 | 16,000 | 119 |
| 2009-07-13 | 129 | 129 | 116 | 116 | 29,000 | 116 |
| 2009-07-10 | 128 | 128 | 123 | 124 | 7,000 | 124 |
| 2009-07-09 | 123 | 128 | 122 | 125 | 16,000 | 125 |
| 2009-07-08 | 122 | 126 | 122 | 123 | 12,000 | 123 |
| 2009-07-07 | 127 | 127 | 121 | 126 | 44,000 | 126 |
| 2009-07-06 | 127 | 128 | 125 | 128 | 15,000 | 128 |
| 2009-07-03 | 128 | 128 | 127 | 128 | 9,000 | 128 |
| 2009-07-02 | 130 | 131 | 128 | 128 | 9,000 | 128 |
| 2009-07-01 | 127 | 130 | 127 | 130 | 11,000 | 130 |
| 2009-06-30 | 129 | 130 | 128 | 128 | 16,000 | 128 |
| 2009-06-29 | 136 | 136 | 130 | 130 | 19,000 | 130 |
| 2009-06-26 | 130 | 131 | 130 | 131 | 25,000 | 131 |
| 2009-06-25 | 130 | 133 | 130 | 133 | 19,000 | 133 |
| 2009-06-24 | 128 | 129 | 126 | 126 | 24,000 | 126 |
| 2009-06-23 | 135 | 135 | 122 | 127 | 30,000 | 127 |
| 2009-06-22 | 131 | 132 | 128 | 130 | 36,000 | 130 |
| 2009-06-19 | 133 | 136 | 133 | 136 | 17,000 | 136 |
| 2009-06-18 | 134 | 134 | 131 | 131 | 12,000 | 131 |
| 2009-06-17 | 136 | 137 | 130 | 135 | 11,000 | 135 |
| 2009-06-16 | 147 | 147 | 137 | 139 | 15,000 | 139 |
| 2009-06-15 | 144 | 144 | 139 | 144 | 22,000 | 144 |
| 2009-06-12 | 140 | 140 | 135 | 140 | 39,000 | 140 |
| 2009-06-11 | 140 | 142 | 138 | 141 | 25,000 | 141 |
| 2009-06-10 | 137 | 140 | 137 | 140 | 30,000 | 140 |
| 2009-06-09 | 137 | 137 | 136 | 137 | 43,000 | 137 |
| 2009-06-08 | 133 | 135 | 130 | 133 | 35,000 | 133 |
| 2009-06-05 | 129 | 129 | 128 | 129 | 23,000 | 129 |
| 2009-06-04 | 127 | 127 | 124 | 124 | 15,000 | 124 |
| 2009-06-03 | 127 | 127 | 126 | 127 | 12,000 | 127 |
| 2009-06-02 | 122 | 126 | 122 | 126 | 32,000 | 126 |
| 2009-06-01 | 123 | 123 | 120 | 120 | 9,000 | 120 |
| 2009-05-29 | 120 | 123 | 120 | 123 | 17,000 | 123 |
| 2009-05-28 | 119 | 119 | 119 | 119 | 7,000 | 119 |
| 2009-05-27 | 119 | 119 | 119 | 119 | 21,000 | 119 |
| 2009-05-26 | 117 | 118 | 116 | 116 | 15,000 | 116 |
| 2009-05-25 | 118 | 118 | 115 | 116 | 33,000 | 116 |
| 2009-05-22 | 115 | 116 | 111 | 116 | 12,000 | 116 |
| 2009-05-21 | 117 | 118 | 115 | 116 | 18,000 | 116 |
| 2009-05-20 | 111 | 113 | 111 | 113 | 14,000 | 113 |
| 2009-05-19 | 110 | 111 | 108 | 111 | 17,000 | 111 |
| 2009-05-18 | 108 | 110 | 108 | 108 | 7,000 | 108 |
| 2009-05-15 | 110 | 113 | 110 | 110 | 18,000 | 110 |
| 2009-05-14 | 113 | 113 | 110 | 110 | 17,000 | 110 |
| 2009-05-13 | 119 | 119 | 116 | 119 | 10,000 | 119 |
| 2009-05-12 | 117 | 118 | 117 | 117 | 10,000 | 117 |
| 2009-05-11 | 120 | 120 | 113 | 114 | 35,000 | 114 |
| 2009-05-08 | 116 | 117 | 116 | 116 | 5,000 | 116 |
| 2009-05-07 | 113 | 118 | 113 | 117 | 9,000 | 117 |
| 2009-05-01 | 115 | 115 | 112 | 112 | 4,000 | 112 |
| 2009-04-30 | 110 | 113 | 110 | 113 | 8,000 | 113 |
| 2009-04-28 | 117 | 117 | 115 | 115 | 10,000 | 115 |
| 2009-04-27 | 118 | 119 | 115 | 116 | 21,000 | 116 |
| 2009-04-24 | 120 | 121 | 120 | 121 | 24,000 | 121 |
| 2009-04-23 | 117 | 120 | 117 | 120 | 14,000 | 120 |
| 2009-04-22 | 118 | 120 | 118 | 118 | 11,000 | 118 |
| 2009-04-21 | 120 | 122 | 118 | 118 | 18,000 | 118 |
| 2009-04-20 | 119 | 120 | 119 | 119 | 29,000 | 119 |
| 2009-04-17 | 120 | 120 | 119 | 120 | 14,000 | 120 |
| 2009-04-16 | 116 | 120 | 115 | 117 | 31,000 | 117 |
| 2009-04-15 | 120 | 120 | 119 | 119 | 14,000 | 119 |
| 2009-04-14 | 119 | 121 | 119 | 121 | 22,000 | 121 |
| 2009-04-13 | 118 | 123 | 118 | 120 | 45,000 | 120 |
| 2009-04-10 | 120 | 120 | 118 | 118 | 22,000 | 118 |
| 2009-04-09 | 120 | 120 | 118 | 118 | 6,000 | 118 |
| 2009-04-08 | 116 | 116 | 116 | 116 | 5,000 | 116 |
| 2009-04-07 | 120 | 120 | 118 | 118 | 2,000 | 118 |
| 2009-04-06 | 122 | 122 | 122 | 122 | 14,000 | 122 |
| 2009-04-03 | 113 | 119 | 113 | 119 | 24,000 | 119 |
| 2009-04-02 | 112 | 112 | 112 | 112 | 8,000 | 112 |
| 2009-04-01 | 108 | 108 | 108 | 108 | 3,000 | 108 |
| 2009-03-31 | 108 | 108 | 108 | 108 | 2,000 | 108 |
| 2009-03-30 | 118 | 118 | 115 | 115 | 4,000 | 115 |
| 2009-03-27 | 122 | 124 | 111 | 115 | 24,000 | 115 |
| 2009-03-26 | 124 | 124 | 122 | 124 | 7,000 | 124 |
| 2009-03-25 | 115 | 116 | 110 | 115 | 79,000 | 115 |
| 2009-03-24 | 110 | 110 | 100 | 108 | 43,000 | 108 |
| 2009-03-23 | 98 | 99 | 95 | 99 | 24,000 | 99 |
| 2009-03-19 | 89 | 90 | 87 | 88 | 23,000 | 88 |
| 2009-03-18 | 85 | 87 | 85 | 87 | 7,000 | 87 |
| 2009-03-17 | 84 | 84 | 83 | 83 | 3,000 | 83 |
| 2009-03-16 | 84 | 84 | 83 | 83 | 13,000 | 83 |
| 2009-03-13 | 82 | 82 | 81 | 81 | 10,000 | 81 |
| 2009-03-12 | 83 | 83 | 81 | 82 | 10,000 | 82 |
| 2009-03-11 | 84 | 86 | 81 | 81 | 13,000 | 81 |
| 2009-03-10 | 83 | 83 | 80 | 82 | 70,000 | 82 |
| 2009-03-09 | 83 | 84 | 83 | 83 | 20,000 | 83 |
| 2009-03-06 | 85 | 85 | 84 | 84 | 9,000 | 84 |
| 2009-03-05 | 81 | 86 | 81 | 86 | 16,000 | 86 |
| 2009-03-04 | 83 | 83 | 81 | 83 | 30,000 | 83 |
| 2009-03-03 | 82 | 82 | 81 | 82 | 6,000 | 82 |
| 2009-03-02 | 85 | 85 | 81 | 81 | 17,000 | 81 |
| 2009-02-27 | 83 | 85 | 80 | 81 | 66,000 | 81 |
| 2009-02-26 | 87 | 87 | 80 | 81 | 83,000 | 81 |
| 2009-02-25 | 86 | 86 | 80 | 83 | 58,000 | 83 |
| 2009-02-24 | 81 | 84 | 80 | 81 | 45,000 | 81 |
| 2009-02-23 | 88 | 95 | 83 | 85 | 48,000 | 85 |
| 2009-02-20 | 86 | 86 | 83 | 83 | 26,000 | 83 |
| 2009-02-19 | 78 | 82 | 78 | 81 | 36,000 | 81 |
| 2009-02-18 | 83 | 83 | 79 | 79 | 22,000 | 79 |
| 2009-02-17 | 91 | 91 | 83 | 83 | 26,000 | 83 |
| 2009-02-16 | 98 | 98 | 92 | 92 | 6,000 | 92 |
| 2009-02-13 | 94 | 99 | 94 | 95 | 26,000 | 95 |
| 2009-02-12 | 99 | 99 | 92 | 95 | 47,000 | 95 |
| 2009-02-10 | 105 | 105 | 100 | 102 | 34,000 | 102 |
| 2009-02-09 | 104 | 104 | 103 | 104 | 10,000 | 104 |
| 2009-02-06 | 103 | 104 | 103 | 104 | 10,000 | 104 |
| 2009-02-05 | 103 | 104 | 103 | 104 | 8,000 | 104 |
| 2009-02-04 | 104 | 105 | 104 | 105 | 15,000 | 105 |
| 2009-02-03 | 105 | 106 | 103 | 103 | 25,000 | 103 |
| 2009-02-02 | 114 | 114 | 113 | 113 | 5,000 | 113 |
| 2009-01-30 | 115 | 119 | 115 | 119 | 9,000 | 119 |
| 2009-01-29 | 120 | 120 | 119 | 120 | 5,000 | 120 |
| 2009-01-28 | 124 | 125 | 114 | 120 | 37,000 | 120 |
| 2009-01-27 | 123 | 127 | 120 | 127 | 27,000 | 127 |
| 2009-01-26 | 123 | 123 | 123 | 123 | 6,000 | 123 |
| 2009-01-23 | 125 | 125 | 119 | 123 | 30,000 | 123 |
| 2009-01-22 | 123 | 123 | 117 | 117 | 7,000 | 117 |
| 2009-01-21 | 121 | 123 | 121 | 121 | 21,000 | 121 |
| 2009-01-20 | 124 | 124 | 116 | 116 | 19,000 | 116 |
| 2009-01-19 | 122 | 124 | 121 | 121 | 8,000 | 121 |
| 2009-01-16 | 123 | 123 | 121 | 121 | 5,000 | 121 |
| 2009-01-15 | 119 | 125 | 117 | 125 | 14,000 | 125 |
| 2009-01-14 | 122 | 123 | 119 | 119 | 14,000 | 119 |
| 2009-01-13 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2009-01-09 | 121 | 121 | 119 | 121 | 9,000 | 121 |
| 2009-01-08 | 120 | 120 | 120 | 120 | 6,000 | 120 |
| 2009-01-07 | 120 | 125 | 120 | 125 | 10,000 | 125 |
| 2009-01-06 | 116 | 118 | 116 | 118 | 13,000 | 118 |
| 2009-01-05 | 119 | 120 | 115 | 116 | 16,000 | 116 |
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
