7247 (株)ミクニ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 177 | 178 | 174 | 178 | 21,000 | 178 |
| 2012-12-27 | 173 | 178 | 171 | 177 | 31,000 | 177 |
| 2012-12-26 | 170 | 172 | 168 | 168 | 19,000 | 168 |
| 2012-12-25 | 167 | 169 | 167 | 169 | 21,000 | 169 |
| 2012-12-21 | 170 | 170 | 166 | 166 | 51,000 | 166 |
| 2012-12-20 | 168 | 169 | 164 | 166 | 47,000 | 166 |
| 2012-12-19 | 167 | 169 | 166 | 167 | 36,000 | 167 |
| 2012-12-18 | 165 | 166 | 165 | 166 | 20,000 | 166 |
| 2012-12-17 | 166 | 167 | 164 | 165 | 26,000 | 165 |
| 2012-12-14 | 165 | 165 | 163 | 164 | 3,000 | 164 |
| 2012-12-13 | 163 | 165 | 163 | 165 | 11,000 | 165 |
| 2012-12-12 | 162 | 163 | 162 | 162 | 18,000 | 162 |
| 2012-12-11 | 166 | 166 | 165 | 165 | 19,000 | 165 |
| 2012-12-10 | 167 | 167 | 161 | 162 | 30,000 | 162 |
| 2012-12-07 | 163 | 164 | 162 | 163 | 25,000 | 163 |
| 2012-12-06 | 161 | 163 | 161 | 163 | 10,000 | 163 |
| 2012-12-05 | 159 | 161 | 158 | 161 | 6,000 | 161 |
| 2012-12-04 | 161 | 162 | 161 | 162 | 2,000 | 162 |
| 2012-12-03 | 163 | 163 | 161 | 161 | 4,000 | 161 |
| 2012-11-30 | 162 | 162 | 160 | 161 | 12,000 | 161 |
| 2012-11-29 | 163 | 164 | 163 | 163 | 15,000 | 163 |
| 2012-11-28 | 165 | 165 | 163 | 163 | 8,000 | 163 |
| 2012-11-27 | 167 | 171 | 166 | 166 | 6,000 | 166 |
| 2012-11-26 | 169 | 169 | 164 | 164 | 19,000 | 164 |
| 2012-11-22 | 164 | 168 | 162 | 166 | 27,000 | 166 |
| 2012-11-21 | 159 | 162 | 159 | 162 | 14,000 | 162 |
| 2012-11-20 | 159 | 161 | 157 | 160 | 22,000 | 160 |
| 2012-11-19 | 153 | 156 | 153 | 156 | 18,000 | 156 |
| 2012-11-16 | 157 | 157 | 153 | 153 | 24,000 | 153 |
| 2012-11-15 | 156 | 156 | 153 | 154 | 11,000 | 154 |
| 2012-11-14 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2012-11-13 | 157 | 157 | 154 | 156 | 11,000 | 156 |
| 2012-11-12 | 159 | 159 | 155 | 155 | 12,000 | 155 |
| 2012-11-09 | 158 | 159 | 158 | 159 | 13,000 | 159 |
| 2012-11-07 | 161 | 163 | 161 | 163 | 4,000 | 163 |
| 2012-11-06 | 163 | 165 | 163 | 165 | 4,000 | 165 |
| 2012-11-05 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2012-11-02 | 163 | 166 | 163 | 165 | 3,000 | 165 |
| 2012-11-01 | 164 | 164 | 162 | 164 | 23,000 | 164 |
| 2012-10-31 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-10-30 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-10-29 | 167 | 168 | 166 | 168 | 17,000 | 168 |
| 2012-10-26 | 164 | 166 | 164 | 166 | 10,000 | 166 |
| 2012-10-25 | 165 | 165 | 163 | 165 | 14,000 | 165 |
| 2012-10-24 | 163 | 165 | 163 | 165 | 3,000 | 165 |
| 2012-10-23 | 164 | 166 | 164 | 164 | 11,000 | 164 |
| 2012-10-22 | 162 | 163 | 162 | 162 | 15,000 | 162 |
| 2012-10-19 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-10-18 | 158 | 163 | 158 | 163 | 5,000 | 163 |
| 2012-10-17 | 160 | 164 | 160 | 163 | 8,000 | 163 |
| 2012-10-16 | 160 | 160 | 159 | 160 | 3,000 | 160 |
| 2012-10-15 | 157 | 157 | 156 | 157 | 7,000 | 157 |
| 2012-10-12 | 158 | 158 | 157 | 157 | 9,000 | 157 |
| 2012-10-11 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 2012-10-10 | 161 | 161 | 160 | 160 | 5,000 | 160 |
| 2012-10-09 | 159 | 162 | 159 | 162 | 13,000 | 162 |
| 2012-10-04 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2012-10-03 | 162 | 162 | 162 | 162 | 5,000 | 162 |
| 2012-10-01 | 163 | 163 | 162 | 162 | 4,000 | 162 |
| 2012-09-28 | 164 | 166 | 160 | 164 | 25,000 | 164 |
| 2012-09-27 | 165 | 168 | 163 | 165 | 16,000 | 165 |
| 2012-09-26 | 165 | 166 | 165 | 165 | 23,000 | 165 |
| 2012-09-25 | 167 | 167 | 163 | 165 | 21,000 | 165 |
| 2012-09-24 | 165 | 165 | 162 | 165 | 7,000 | 165 |
| 2012-09-21 | 166 | 167 | 164 | 164 | 22,000 | 164 |
| 2012-09-20 | 165 | 166 | 163 | 163 | 11,000 | 163 |
| 2012-09-19 | 163 | 165 | 157 | 165 | 33,000 | 165 |
| 2012-09-18 | 165 | 165 | 163 | 163 | 3,000 | 163 |
| 2012-09-14 | 156 | 165 | 156 | 163 | 20,000 | 163 |
| 2012-09-13 | 159 | 159 | 156 | 156 | 6,000 | 156 |
| 2012-09-12 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-09-11 | 160 | 163 | 160 | 163 | 6,000 | 163 |
| 2012-09-10 | 161 | 161 | 155 | 155 | 9,000 | 155 |
| 2012-09-07 | 159 | 160 | 158 | 160 | 7,000 | 160 |
| 2012-09-06 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-09-05 | 156 | 158 | 156 | 158 | 4,000 | 158 |
| 2012-09-04 | 161 | 161 | 155 | 155 | 13,000 | 155 |
| 2012-09-03 | 159 | 163 | 159 | 163 | 4,000 | 163 |
| 2012-08-31 | 159 | 159 | 158 | 159 | 11,000 | 159 |
| 2012-08-30 | 158 | 159 | 158 | 159 | 6,000 | 159 |
| 2012-08-29 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2012-08-28 | 165 | 165 | 160 | 161 | 15,000 | 161 |
| 2012-08-27 | 167 | 167 | 163 | 165 | 21,000 | 165 |
| 2012-08-24 | 163 | 166 | 163 | 166 | 21,000 | 166 |
| 2012-08-23 | 165 | 166 | 165 | 166 | 14,000 | 166 |
| 2012-08-22 | 167 | 167 | 165 | 166 | 14,000 | 166 |
| 2012-08-21 | 168 | 169 | 167 | 167 | 13,000 | 167 |
| 2012-08-20 | 172 | 172 | 164 | 168 | 44,000 | 168 |
| 2012-08-17 | 169 | 169 | 164 | 169 | 34,000 | 169 |
| 2012-08-16 | 165 | 167 | 160 | 167 | 21,000 | 167 |
| 2012-08-15 | 168 | 168 | 163 | 163 | 29,000 | 163 |
| 2012-08-14 | 167 | 169 | 167 | 168 | 8,000 | 168 |
| 2012-08-13 | 172 | 173 | 167 | 167 | 19,000 | 167 |
| 2012-08-10 | 169 | 172 | 169 | 172 | 7,000 | 172 |
| 2012-08-09 | 169 | 171 | 169 | 171 | 4,000 | 171 |
| 2012-08-08 | 167 | 167 | 166 | 166 | 10,000 | 166 |
| 2012-08-07 | 168 | 168 | 167 | 167 | 8,000 | 167 |
| 2012-08-06 | 166 | 168 | 166 | 168 | 3,000 | 168 |
| 2012-08-03 | 167 | 167 | 165 | 165 | 10,000 | 165 |
| 2012-08-02 | 170 | 171 | 170 | 171 | 8,000 | 171 |
| 2012-08-01 | 172 | 172 | 168 | 168 | 10,000 | 168 |
| 2012-07-31 | 171 | 172 | 171 | 172 | 4,000 | 172 |
| 2012-07-30 | 176 | 176 | 167 | 169 | 17,000 | 169 |
| 2012-07-27 | 179 | 180 | 173 | 174 | 18,000 | 174 |
| 2012-07-26 | 173 | 173 | 173 | 173 | 12,000 | 173 |
| 2012-07-25 | 175 | 175 | 173 | 173 | 8,000 | 173 |
| 2012-07-24 | 175 | 175 | 172 | 172 | 5,000 | 172 |
| 2012-07-23 | 179 | 180 | 175 | 175 | 31,000 | 175 |
| 2012-07-20 | 179 | 179 | 176 | 176 | 36,000 | 176 |
| 2012-07-19 | 177 | 180 | 177 | 179 | 15,000 | 179 |
| 2012-07-18 | 178 | 181 | 177 | 177 | 10,000 | 177 |
| 2012-07-17 | 185 | 185 | 178 | 178 | 23,000 | 178 |
| 2012-07-13 | 181 | 181 | 180 | 180 | 3,000 | 180 |
| 2012-07-12 | 185 | 185 | 181 | 181 | 7,000 | 181 |
| 2012-07-11 | 188 | 188 | 183 | 183 | 18,000 | 183 |
| 2012-07-10 | 188 | 189 | 184 | 187 | 34,000 | 187 |
| 2012-07-09 | 187 | 187 | 183 | 183 | 19,000 | 183 |
| 2012-07-06 | 182 | 184 | 181 | 181 | 8,000 | 181 |
| 2012-07-05 | 184 | 184 | 180 | 180 | 13,000 | 180 |
| 2012-07-04 | 186 | 188 | 185 | 185 | 10,000 | 185 |
| 2012-07-03 | 188 | 188 | 185 | 185 | 7,000 | 185 |
| 2012-07-02 | 188 | 190 | 188 | 190 | 22,000 | 190 |
| 2012-06-29 | 182 | 184 | 181 | 184 | 11,000 | 184 |
| 2012-06-28 | 183 | 183 | 181 | 182 | 15,000 | 182 |
| 2012-06-27 | 189 | 189 | 184 | 185 | 11,000 | 185 |
| 2012-06-26 | 190 | 190 | 185 | 185 | 7,000 | 185 |
| 2012-06-25 | 191 | 191 | 191 | 191 | 7,000 | 191 |
| 2012-06-22 | 186 | 187 | 185 | 187 | 14,000 | 187 |
| 2012-06-21 | 185 | 188 | 185 | 188 | 11,000 | 188 |
| 2012-06-20 | 184 | 184 | 180 | 181 | 16,000 | 181 |
| 2012-06-19 | 180 | 180 | 180 | 180 | 6,000 | 180 |
| 2012-06-18 | 176 | 179 | 176 | 179 | 10,000 | 179 |
| 2012-06-15 | 176 | 178 | 176 | 178 | 3,000 | 178 |
| 2012-06-14 | 170 | 175 | 170 | 175 | 5,000 | 175 |
| 2012-06-13 | 171 | 171 | 168 | 168 | 8,000 | 168 |
| 2012-06-12 | 174 | 174 | 171 | 171 | 4,000 | 171 |
| 2012-06-11 | 170 | 172 | 170 | 172 | 5,000 | 172 |
| 2012-06-08 | 172 | 174 | 169 | 170 | 7,000 | 170 |
| 2012-06-07 | 171 | 172 | 171 | 172 | 12,000 | 172 |
| 2012-06-06 | 160 | 166 | 160 | 166 | 22,000 | 166 |
| 2012-06-05 | 158 | 160 | 158 | 159 | 3,000 | 159 |
| 2012-06-04 | 163 | 163 | 155 | 161 | 20,000 | 161 |
| 2012-06-01 | 169 | 169 | 165 | 165 | 12,000 | 165 |
| 2012-05-31 | 168 | 170 | 168 | 168 | 12,000 | 168 |
| 2012-05-30 | 179 | 179 | 170 | 173 | 10,000 | 173 |
| 2012-05-29 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 2012-05-28 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2012-05-25 | 173 | 174 | 170 | 174 | 24,000 | 174 |
| 2012-05-24 | 175 | 176 | 172 | 172 | 14,000 | 172 |
| 2012-05-23 | 177 | 177 | 175 | 175 | 16,000 | 175 |
| 2012-05-22 | 180 | 184 | 177 | 179 | 22,000 | 179 |
| 2012-05-21 | 176 | 179 | 176 | 179 | 11,000 | 179 |
| 2012-05-18 | 179 | 179 | 178 | 179 | 9,000 | 179 |
| 2012-05-17 | 175 | 180 | 175 | 180 | 8,000 | 180 |
| 2012-05-16 | 179 | 180 | 172 | 174 | 19,000 | 174 |
| 2012-05-15 | 186 | 189 | 170 | 186 | 80,000 | 186 |
| 2012-05-14 | 188 | 194 | 188 | 191 | 15,000 | 191 |
| 2012-05-11 | 194 | 197 | 187 | 190 | 18,000 | 190 |
| 2012-05-10 | 188 | 193 | 187 | 193 | 13,000 | 193 |
| 2012-05-09 | 199 | 199 | 186 | 188 | 40,000 | 188 |
| 2012-05-08 | 185 | 202 | 185 | 192 | 58,000 | 192 |
| 2012-05-07 | 190 | 190 | 180 | 180 | 33,000 | 180 |
| 2012-05-02 | 192 | 194 | 192 | 194 | 4,000 | 194 |
| 2012-05-01 | 192 | 194 | 192 | 194 | 6,000 | 194 |
| 2012-04-27 | 199 | 199 | 192 | 192 | 8,000 | 192 |
| 2012-04-26 | 198 | 198 | 197 | 198 | 10,000 | 198 |
| 2012-04-25 | 187 | 196 | 187 | 196 | 20,000 | 196 |
| 2012-04-24 | 188 | 189 | 185 | 189 | 6,000 | 189 |
| 2012-04-23 | 185 | 190 | 185 | 188 | 24,000 | 188 |
| 2012-04-20 | 186 | 189 | 186 | 189 | 14,000 | 189 |
| 2012-04-19 | 190 | 190 | 186 | 188 | 7,000 | 188 |
| 2012-04-18 | 189 | 189 | 185 | 185 | 8,000 | 185 |
| 2012-04-17 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2012-04-16 | 187 | 188 | 187 | 188 | 8,000 | 188 |
| 2012-04-13 | 188 | 190 | 187 | 187 | 10,000 | 187 |
| 2012-04-12 | 184 | 185 | 183 | 183 | 16,000 | 183 |
| 2012-04-11 | 183 | 184 | 183 | 183 | 13,000 | 183 |
| 2012-04-10 | 186 | 189 | 186 | 187 | 11,000 | 187 |
| 2012-04-09 | 187 | 188 | 184 | 185 | 24,000 | 185 |
| 2012-04-06 | 190 | 192 | 190 | 192 | 11,000 | 192 |
| 2012-04-05 | 190 | 191 | 190 | 191 | 8,000 | 191 |
| 2012-04-04 | 196 | 198 | 192 | 192 | 25,000 | 192 |
| 2012-04-03 | 199 | 199 | 198 | 199 | 10,000 | 199 |
| 2012-04-02 | 195 | 197 | 195 | 196 | 9,000 | 196 |
| 2012-03-30 | 195 | 196 | 195 | 195 | 8,000 | 195 |
| 2012-03-29 | 201 | 201 | 196 | 196 | 20,000 | 196 |
| 2012-03-28 | 199 | 203 | 199 | 201 | 15,000 | 201 |
| 2012-03-27 | 202 | 206 | 202 | 205 | 47,000 | 205 |
| 2012-03-26 | 204 | 205 | 202 | 203 | 38,000 | 203 |
| 2012-03-23 | 207 | 207 | 203 | 205 | 21,000 | 205 |
| 2012-03-22 | 212 | 212 | 201 | 209 | 51,000 | 209 |
| 2012-03-21 | 210 | 212 | 209 | 212 | 27,000 | 212 |
| 2012-03-19 | 211 | 212 | 210 | 211 | 26,000 | 211 |
| 2012-03-16 | 207 | 211 | 207 | 211 | 16,000 | 211 |
| 2012-03-15 | 211 | 211 | 208 | 210 | 16,000 | 210 |
| 2012-03-14 | 212 | 212 | 207 | 210 | 34,000 | 210 |
| 2012-03-13 | 206 | 206 | 202 | 202 | 23,000 | 202 |
| 2012-03-12 | 205 | 205 | 203 | 203 | 11,000 | 203 |
| 2012-03-09 | 203 | 206 | 201 | 204 | 17,000 | 204 |
| 2012-03-08 | 197 | 201 | 197 | 200 | 15,000 | 200 |
| 2012-03-07 | 199 | 199 | 192 | 196 | 20,000 | 196 |
| 2012-03-06 | 203 | 205 | 202 | 202 | 7,000 | 202 |
| 2012-03-05 | 207 | 207 | 203 | 203 | 11,000 | 203 |
| 2012-03-02 | 201 | 205 | 201 | 205 | 12,000 | 205 |
| 2012-03-01 | 214 | 214 | 202 | 202 | 44,000 | 202 |
| 2012-02-29 | 212 | 215 | 212 | 212 | 38,000 | 212 |
| 2012-02-28 | 206 | 207 | 202 | 207 | 43,000 | 207 |
| 2012-02-27 | 210 | 218 | 210 | 211 | 95,000 | 211 |
| 2012-02-24 | 207 | 212 | 204 | 207 | 90,000 | 207 |
| 2012-02-23 | 193 | 206 | 193 | 205 | 130,000 | 205 |
| 2012-02-22 | 189 | 195 | 188 | 192 | 20,000 | 192 |
| 2012-02-21 | 188 | 191 | 186 | 188 | 25,000 | 188 |
| 2012-02-20 | 199 | 199 | 188 | 188 | 122,000 | 188 |
| 2012-02-17 | 177 | 181 | 177 | 179 | 36,000 | 179 |
| 2012-02-16 | 174 | 176 | 174 | 175 | 24,000 | 175 |
| 2012-02-15 | 168 | 175 | 168 | 175 | 69,000 | 175 |
| 2012-02-14 | 165 | 165 | 162 | 164 | 20,000 | 164 |
| 2012-02-13 | 162 | 167 | 162 | 163 | 10,000 | 163 |
| 2012-02-10 | 169 | 171 | 166 | 166 | 27,000 | 166 |
| 2012-02-09 | 167 | 167 | 164 | 166 | 12,000 | 166 |
| 2012-02-08 | 160 | 167 | 160 | 162 | 46,000 | 162 |
| 2012-02-07 | 162 | 162 | 160 | 160 | 9,000 | 160 |
| 2012-02-06 | 160 | 162 | 160 | 162 | 39,000 | 162 |
| 2012-02-03 | 160 | 160 | 158 | 158 | 13,000 | 158 |
| 2012-02-02 | 162 | 162 | 160 | 161 | 12,000 | 161 |
| 2012-02-01 | 160 | 162 | 158 | 162 | 16,000 | 162 |
| 2012-01-31 | 163 | 163 | 162 | 162 | 6,000 | 162 |
| 2012-01-30 | 163 | 165 | 160 | 165 | 12,000 | 165 |
| 2012-01-27 | 166 | 166 | 162 | 165 | 13,000 | 165 |
| 2012-01-26 | 166 | 167 | 165 | 165 | 20,000 | 165 |
| 2012-01-25 | 158 | 167 | 158 | 164 | 58,000 | 164 |
| 2012-01-24 | 156 | 160 | 156 | 158 | 27,000 | 158 |
| 2012-01-23 | 159 | 159 | 156 | 156 | 32,000 | 156 |
| 2012-01-20 | 158 | 160 | 155 | 156 | 55,000 | 156 |
| 2012-01-19 | 150 | 159 | 150 | 156 | 61,000 | 156 |
| 2012-01-18 | 148 | 149 | 148 | 149 | 8,000 | 149 |
| 2012-01-17 | 150 | 150 | 146 | 148 | 26,000 | 148 |
| 2012-01-16 | 149 | 149 | 147 | 149 | 7,000 | 149 |
| 2012-01-13 | 150 | 150 | 147 | 149 | 6,000 | 149 |
| 2012-01-12 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2012-01-11 | 146 | 150 | 146 | 150 | 35,000 | 150 |
| 2012-01-10 | 147 | 147 | 144 | 147 | 8,000 | 147 |
| 2012-01-06 | 145 | 148 | 145 | 148 | 18,000 | 148 |
| 2012-01-05 | 146 | 147 | 146 | 147 | 3,000 | 147 |
| 2012-01-04 | 145 | 146 | 145 | 146 | 16,000 | 146 |
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
