7247 (株)ミクニ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 393 | 401 | 389 | 400 | 222,000 | 400 |
| 2013-12-27 | 380 | 387 | 378 | 386 | 106,000 | 386 |
| 2013-12-26 | 363 | 384 | 362 | 384 | 126,000 | 384 |
| 2013-12-25 | 352 | 360 | 351 | 359 | 157,000 | 359 |
| 2013-12-24 | 359 | 359 | 351 | 352 | 119,000 | 352 |
| 2013-12-20 | 361 | 361 | 355 | 358 | 61,000 | 358 |
| 2013-12-19 | 365 | 366 | 359 | 361 | 175,000 | 361 |
| 2013-12-18 | 360 | 363 | 355 | 362 | 220,000 | 362 |
| 2013-12-17 | 366 | 367 | 359 | 360 | 182,000 | 360 |
| 2013-12-16 | 371 | 371 | 366 | 369 | 69,000 | 369 |
| 2013-12-13 | 367 | 370 | 362 | 370 | 43,000 | 370 |
| 2013-12-12 | 368 | 373 | 366 | 368 | 38,000 | 368 |
| 2013-12-11 | 369 | 372 | 367 | 372 | 52,000 | 372 |
| 2013-12-10 | 369 | 372 | 365 | 372 | 105,000 | 372 |
| 2013-12-09 | 370 | 373 | 370 | 373 | 90,000 | 373 |
| 2013-12-06 | 363 | 368 | 361 | 365 | 40,000 | 365 |
| 2013-12-05 | 369 | 372 | 365 | 365 | 109,000 | 365 |
| 2013-12-04 | 375 | 376 | 369 | 369 | 144,000 | 369 |
| 2013-12-03 | 392 | 393 | 383 | 383 | 73,000 | 383 |
| 2013-12-02 | 385 | 393 | 384 | 389 | 149,000 | 389 |
| 2013-11-29 | 377 | 388 | 375 | 385 | 120,000 | 385 |
| 2013-11-28 | 373 | 376 | 372 | 375 | 79,000 | 375 |
| 2013-11-27 | 373 | 373 | 370 | 370 | 74,000 | 370 |
| 2013-11-26 | 372 | 373 | 366 | 369 | 49,000 | 369 |
| 2013-11-25 | 371 | 373 | 367 | 372 | 58,000 | 372 |
| 2013-11-22 | 367 | 371 | 365 | 367 | 93,000 | 367 |
| 2013-11-21 | 361 | 367 | 361 | 363 | 90,000 | 363 |
| 2013-11-20 | 364 | 364 | 360 | 361 | 40,000 | 361 |
| 2013-11-19 | 363 | 367 | 358 | 361 | 86,000 | 361 |
| 2013-11-18 | 374 | 375 | 364 | 366 | 107,000 | 366 |
| 2013-11-15 | 375 | 377 | 364 | 365 | 323,000 | 365 |
| 2013-11-14 | 363 | 372 | 359 | 370 | 184,000 | 370 |
| 2013-11-13 | 360 | 361 | 350 | 359 | 93,000 | 359 |
| 2013-11-12 | 366 | 366 | 356 | 360 | 99,000 | 360 |
| 2013-11-11 | 339 | 369 | 339 | 366 | 267,000 | 366 |
| 2013-11-08 | 331 | 338 | 331 | 336 | 58,000 | 336 |
| 2013-11-07 | 334 | 337 | 332 | 333 | 67,000 | 333 |
| 2013-11-06 | 339 | 340 | 330 | 334 | 132,000 | 334 |
| 2013-11-05 | 310 | 358 | 309 | 341 | 264,000 | 341 |
| 2013-11-01 | 313 | 313 | 308 | 308 | 26,000 | 308 |
| 2013-10-31 | 314 | 314 | 311 | 311 | 20,000 | 311 |
| 2013-10-30 | 314 | 321 | 314 | 315 | 51,000 | 315 |
| 2013-10-29 | 312 | 313 | 311 | 313 | 12,000 | 313 |
| 2013-10-28 | 315 | 315 | 308 | 311 | 51,000 | 311 |
| 2013-10-25 | 316 | 317 | 313 | 313 | 59,000 | 313 |
| 2013-10-24 | 320 | 320 | 315 | 319 | 17,000 | 319 |
| 2013-10-23 | 322 | 322 | 316 | 318 | 69,000 | 318 |
| 2013-10-22 | 323 | 323 | 320 | 320 | 27,000 | 320 |
| 2013-10-21 | 318 | 319 | 317 | 318 | 19,000 | 318 |
| 2013-10-18 | 318 | 320 | 318 | 318 | 18,000 | 318 |
| 2013-10-17 | 322 | 324 | 316 | 320 | 34,000 | 320 |
| 2013-10-16 | 320 | 320 | 319 | 320 | 26,000 | 320 |
| 2013-10-15 | 321 | 322 | 318 | 322 | 18,000 | 322 |
| 2013-10-11 | 320 | 320 | 318 | 320 | 20,000 | 320 |
| 2013-10-10 | 315 | 315 | 315 | 315 | 11,000 | 315 |
| 2013-10-09 | 309 | 315 | 308 | 315 | 28,000 | 315 |
| 2013-10-08 | 310 | 313 | 310 | 312 | 17,000 | 312 |
| 2013-10-07 | 318 | 318 | 310 | 318 | 14,000 | 318 |
| 2013-10-04 | 311 | 319 | 311 | 318 | 45,000 | 318 |
| 2013-10-03 | 315 | 319 | 315 | 319 | 4,000 | 319 |
| 2013-10-02 | 318 | 319 | 313 | 315 | 28,000 | 315 |
| 2013-10-01 | 314 | 326 | 314 | 320 | 72,000 | 320 |
| 2013-09-30 | 321 | 321 | 313 | 320 | 56,000 | 320 |
| 2013-09-27 | 317 | 327 | 317 | 327 | 45,000 | 327 |
| 2013-09-26 | 312 | 322 | 312 | 316 | 31,000 | 316 |
| 2013-09-25 | 321 | 322 | 316 | 316 | 59,000 | 316 |
| 2013-09-24 | 318 | 324 | 316 | 324 | 32,000 | 324 |
| 2013-09-20 | 324 | 324 | 317 | 318 | 34,000 | 318 |
| 2013-09-19 | 308 | 329 | 308 | 323 | 127,000 | 323 |
| 2013-09-18 | 309 | 310 | 305 | 306 | 70,000 | 306 |
| 2013-09-17 | 309 | 310 | 305 | 308 | 55,000 | 308 |
| 2013-09-13 | 307 | 308 | 303 | 308 | 31,000 | 308 |
| 2013-09-12 | 303 | 307 | 302 | 307 | 17,000 | 307 |
| 2013-09-11 | 305 | 305 | 301 | 301 | 30,000 | 301 |
| 2013-09-10 | 303 | 308 | 301 | 301 | 35,000 | 301 |
| 2013-09-09 | 299 | 305 | 298 | 298 | 19,000 | 298 |
| 2013-09-06 | 298 | 300 | 295 | 296 | 12,000 | 296 |
| 2013-09-05 | 296 | 297 | 294 | 297 | 7,000 | 297 |
| 2013-09-04 | 294 | 296 | 293 | 296 | 8,000 | 296 |
| 2013-09-03 | 293 | 296 | 293 | 296 | 21,000 | 296 |
| 2013-09-02 | 290 | 295 | 290 | 295 | 17,000 | 295 |
| 2013-08-30 | 294 | 294 | 292 | 292 | 35,000 | 292 |
| 2013-08-29 | 297 | 297 | 293 | 293 | 5,000 | 293 |
| 2013-08-28 | 300 | 300 | 293 | 295 | 28,000 | 295 |
| 2013-08-27 | 295 | 310 | 295 | 310 | 17,000 | 310 |
| 2013-08-26 | 299 | 299 | 295 | 295 | 23,000 | 295 |
| 2013-08-23 | 299 | 299 | 298 | 299 | 19,000 | 299 |
| 2013-08-22 | 297 | 298 | 297 | 297 | 12,000 | 297 |
| 2013-08-21 | 297 | 301 | 297 | 297 | 15,000 | 297 |
| 2013-08-20 | 298 | 298 | 296 | 296 | 24,000 | 296 |
| 2013-08-19 | 300 | 302 | 300 | 302 | 13,000 | 302 |
| 2013-08-16 | 297 | 301 | 297 | 301 | 13,000 | 301 |
| 2013-08-15 | 299 | 300 | 297 | 297 | 7,000 | 297 |
| 2013-08-14 | 302 | 302 | 290 | 300 | 35,000 | 300 |
| 2013-08-13 | 303 | 303 | 297 | 303 | 21,000 | 303 |
| 2013-08-12 | 304 | 308 | 301 | 302 | 40,000 | 302 |
| 2013-08-09 | 309 | 315 | 309 | 314 | 30,000 | 314 |
| 2013-08-08 | 305 | 309 | 304 | 306 | 9,000 | 306 |
| 2013-08-07 | 309 | 310 | 303 | 306 | 22,000 | 306 |
| 2013-08-06 | 307 | 309 | 307 | 309 | 8,000 | 309 |
| 2013-08-05 | 307 | 309 | 306 | 306 | 9,000 | 306 |
| 2013-08-02 | 308 | 310 | 303 | 303 | 13,000 | 303 |
| 2013-08-01 | 302 | 307 | 300 | 302 | 8,000 | 302 |
| 2013-07-31 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2013-07-30 | 301 | 310 | 300 | 307 | 29,000 | 307 |
| 2013-07-29 | 304 | 312 | 303 | 303 | 25,000 | 303 |
| 2013-07-26 | 313 | 316 | 311 | 316 | 18,000 | 316 |
| 2013-07-25 | 324 | 324 | 308 | 320 | 53,000 | 320 |
| 2013-07-24 | 322 | 323 | 320 | 320 | 8,000 | 320 |
| 2013-07-23 | 327 | 328 | 322 | 322 | 24,000 | 322 |
| 2013-07-22 | 323 | 325 | 310 | 325 | 52,000 | 325 |
| 2013-07-19 | 327 | 327 | 320 | 324 | 54,000 | 324 |
| 2013-07-18 | 330 | 333 | 326 | 327 | 36,000 | 327 |
| 2013-07-17 | 327 | 331 | 325 | 326 | 19,000 | 326 |
| 2013-07-16 | 335 | 335 | 329 | 335 | 50,000 | 335 |
| 2013-07-12 | 325 | 329 | 323 | 329 | 39,000 | 329 |
| 2013-07-11 | 323 | 325 | 323 | 324 | 16,000 | 324 |
| 2013-07-10 | 327 | 328 | 323 | 324 | 45,000 | 324 |
| 2013-07-09 | 329 | 329 | 325 | 328 | 34,000 | 328 |
| 2013-07-08 | 328 | 333 | 315 | 321 | 82,000 | 321 |
| 2013-07-05 | 303 | 312 | 303 | 312 | 45,000 | 312 |
| 2013-07-04 | 302 | 303 | 301 | 302 | 8,000 | 302 |
| 2013-07-03 | 309 | 310 | 296 | 303 | 25,000 | 303 |
| 2013-07-02 | 306 | 308 | 301 | 308 | 27,000 | 308 |
| 2013-07-01 | 302 | 308 | 294 | 301 | 30,000 | 301 |
| 2013-06-28 | 295 | 311 | 295 | 304 | 32,000 | 304 |
| 2013-06-27 | 289 | 295 | 282 | 292 | 29,000 | 292 |
| 2013-06-26 | 304 | 304 | 283 | 283 | 29,000 | 283 |
| 2013-06-25 | 305 | 305 | 292 | 299 | 32,000 | 299 |
| 2013-06-24 | 315 | 319 | 305 | 306 | 32,000 | 306 |
| 2013-06-21 | 304 | 313 | 300 | 309 | 48,000 | 309 |
| 2013-06-20 | 323 | 323 | 313 | 318 | 23,000 | 318 |
| 2013-06-19 | 323 | 323 | 314 | 323 | 48,000 | 323 |
| 2013-06-18 | 324 | 324 | 316 | 316 | 16,000 | 316 |
| 2013-06-17 | 304 | 320 | 300 | 320 | 42,000 | 320 |
| 2013-06-14 | 308 | 308 | 300 | 308 | 24,000 | 308 |
| 2013-06-13 | 304 | 308 | 298 | 300 | 39,000 | 300 |
| 2013-06-12 | 301 | 318 | 300 | 311 | 27,000 | 311 |
| 2013-06-11 | 311 | 319 | 310 | 312 | 17,000 | 312 |
| 2013-06-10 | 301 | 311 | 299 | 311 | 43,000 | 311 |
| 2013-06-07 | 290 | 293 | 276 | 286 | 104,000 | 286 |
| 2013-06-06 | 314 | 320 | 306 | 307 | 66,000 | 307 |
| 2013-06-05 | 320 | 326 | 318 | 325 | 38,000 | 325 |
| 2013-06-04 | 320 | 325 | 306 | 325 | 116,000 | 325 |
| 2013-06-03 | 326 | 326 | 317 | 320 | 48,000 | 320 |
| 2013-05-31 | 337 | 337 | 331 | 335 | 32,000 | 335 |
| 2013-05-30 | 342 | 344 | 328 | 337 | 77,000 | 337 |
| 2013-05-29 | 350 | 353 | 345 | 353 | 95,000 | 353 |
| 2013-05-28 | 331 | 345 | 331 | 343 | 60,000 | 343 |
| 2013-05-27 | 331 | 336 | 323 | 331 | 121,000 | 331 |
| 2013-05-24 | 347 | 349 | 326 | 335 | 202,000 | 335 |
| 2013-05-23 | 357 | 362 | 331 | 331 | 348,000 | 331 |
| 2013-05-22 | 371 | 397 | 365 | 367 | 353,000 | 367 |
| 2013-05-21 | 339 | 375 | 333 | 371 | 474,000 | 371 |
| 2013-05-20 | 328 | 338 | 325 | 338 | 192,000 | 338 |
| 2013-05-17 | 312 | 330 | 312 | 323 | 190,000 | 323 |
| 2013-05-16 | 329 | 329 | 311 | 320 | 278,000 | 320 |
| 2013-05-15 | 345 | 345 | 318 | 333 | 688,000 | 333 |
| 2013-05-14 | 273 | 280 | 257 | 278 | 182,000 | 278 |
| 2013-05-13 | 264 | 280 | 262 | 273 | 173,000 | 273 |
| 2013-05-10 | 249 | 255 | 248 | 253 | 140,000 | 253 |
| 2013-05-09 | 243 | 245 | 241 | 245 | 51,000 | 245 |
| 2013-05-08 | 242 | 245 | 238 | 240 | 84,000 | 240 |
| 2013-05-07 | 233 | 244 | 231 | 244 | 115,000 | 244 |
| 2013-05-02 | 229 | 231 | 228 | 229 | 26,000 | 229 |
| 2013-05-01 | 231 | 232 | 231 | 232 | 18,000 | 232 |
| 2013-04-30 | 229 | 230 | 226 | 228 | 42,000 | 228 |
| 2013-04-26 | 231 | 231 | 225 | 226 | 42,000 | 226 |
| 2013-04-25 | 230 | 231 | 228 | 231 | 48,000 | 231 |
| 2013-04-24 | 225 | 231 | 224 | 228 | 81,000 | 228 |
| 2013-04-23 | 225 | 226 | 223 | 224 | 28,000 | 224 |
| 2013-04-22 | 226 | 226 | 224 | 224 | 53,000 | 224 |
| 2013-04-19 | 221 | 223 | 221 | 223 | 12,000 | 223 |
| 2013-04-18 | 222 | 224 | 220 | 220 | 21,000 | 220 |
| 2013-04-17 | 225 | 225 | 218 | 222 | 30,000 | 222 |
| 2013-04-16 | 223 | 224 | 220 | 221 | 24,000 | 221 |
| 2013-04-15 | 222 | 225 | 218 | 225 | 118,000 | 225 |
| 2013-04-12 | 224 | 225 | 221 | 221 | 11,000 | 221 |
| 2013-04-11 | 221 | 225 | 219 | 223 | 42,000 | 223 |
| 2013-04-10 | 224 | 224 | 213 | 218 | 34,000 | 218 |
| 2013-04-09 | 226 | 228 | 223 | 225 | 42,000 | 225 |
| 2013-04-08 | 226 | 229 | 224 | 225 | 43,000 | 225 |
| 2013-04-05 | 218 | 225 | 216 | 219 | 41,000 | 219 |
| 2013-04-04 | 205 | 210 | 202 | 210 | 22,000 | 210 |
| 2013-04-03 | 206 | 209 | 203 | 206 | 21,000 | 206 |
| 2013-04-02 | 201 | 203 | 199 | 203 | 12,000 | 203 |
| 2013-04-01 | 219 | 219 | 204 | 205 | 41,000 | 205 |
| 2013-03-29 | 220 | 222 | 218 | 218 | 37,000 | 218 |
| 2013-03-28 | 230 | 234 | 221 | 222 | 35,000 | 222 |
| 2013-03-27 | 235 | 235 | 232 | 232 | 21,000 | 232 |
| 2013-03-26 | 232 | 233 | 231 | 232 | 15,000 | 232 |
| 2013-03-25 | 230 | 236 | 230 | 236 | 34,000 | 236 |
| 2013-03-22 | 233 | 234 | 229 | 229 | 24,000 | 229 |
| 2013-03-21 | 228 | 233 | 227 | 228 | 59,000 | 228 |
| 2013-03-19 | 227 | 228 | 227 | 228 | 21,000 | 228 |
| 2013-03-18 | 228 | 229 | 227 | 227 | 36,000 | 227 |
| 2013-03-15 | 227 | 228 | 227 | 228 | 39,000 | 228 |
| 2013-03-14 | 225 | 227 | 225 | 227 | 7,000 | 227 |
| 2013-03-13 | 224 | 224 | 223 | 223 | 13,000 | 223 |
| 2013-03-12 | 225 | 226 | 222 | 224 | 54,000 | 224 |
| 2013-03-11 | 221 | 225 | 218 | 224 | 49,000 | 224 |
| 2013-03-08 | 221 | 221 | 217 | 221 | 47,000 | 221 |
| 2013-03-07 | 217 | 220 | 217 | 220 | 23,000 | 220 |
| 2013-03-06 | 219 | 220 | 216 | 216 | 23,000 | 216 |
| 2013-03-05 | 216 | 220 | 216 | 218 | 18,000 | 218 |
| 2013-03-04 | 220 | 222 | 215 | 219 | 47,000 | 219 |
| 2013-03-01 | 212 | 218 | 210 | 218 | 23,000 | 218 |
| 2013-02-28 | 214 | 217 | 213 | 213 | 38,000 | 213 |
| 2013-02-27 | 211 | 216 | 210 | 212 | 45,000 | 212 |
| 2013-02-26 | 209 | 212 | 207 | 207 | 29,000 | 207 |
| 2013-02-25 | 203 | 215 | 203 | 212 | 66,000 | 212 |
| 2013-02-22 | 201 | 202 | 200 | 202 | 21,000 | 202 |
| 2013-02-21 | 206 | 207 | 198 | 200 | 100,000 | 200 |
| 2013-02-20 | 200 | 206 | 200 | 206 | 50,000 | 206 |
| 2013-02-19 | 200 | 200 | 197 | 199 | 17,000 | 199 |
| 2013-02-18 | 192 | 199 | 192 | 199 | 29,000 | 199 |
| 2013-02-15 | 194 | 194 | 190 | 194 | 37,000 | 194 |
| 2013-02-14 | 200 | 200 | 193 | 196 | 122,000 | 196 |
| 2013-02-13 | 182 | 182 | 177 | 181 | 16,000 | 181 |
| 2013-02-12 | 188 | 188 | 180 | 181 | 61,000 | 181 |
| 2013-02-08 | 190 | 190 | 183 | 186 | 34,000 | 186 |
| 2013-02-07 | 188 | 193 | 188 | 190 | 20,000 | 190 |
| 2013-02-06 | 190 | 194 | 186 | 193 | 66,000 | 193 |
| 2013-02-05 | 190 | 191 | 185 | 188 | 22,000 | 188 |
| 2013-02-04 | 187 | 190 | 185 | 190 | 53,000 | 190 |
| 2013-02-01 | 181 | 185 | 181 | 183 | 30,000 | 183 |
| 2013-01-31 | 184 | 186 | 183 | 184 | 23,000 | 184 |
| 2013-01-30 | 184 | 184 | 184 | 184 | 15,000 | 184 |
| 2013-01-29 | 185 | 186 | 184 | 184 | 26,000 | 184 |
| 2013-01-28 | 188 | 188 | 183 | 185 | 40,000 | 185 |
| 2013-01-25 | 184 | 184 | 182 | 184 | 19,000 | 184 |
| 2013-01-24 | 182 | 182 | 181 | 182 | 16,000 | 182 |
| 2013-01-23 | 181 | 183 | 180 | 181 | 17,000 | 181 |
| 2013-01-22 | 186 | 186 | 181 | 181 | 12,000 | 181 |
| 2013-01-21 | 186 | 186 | 183 | 183 | 11,000 | 183 |
| 2013-01-18 | 184 | 186 | 184 | 185 | 20,000 | 185 |
| 2013-01-17 | 183 | 184 | 180 | 180 | 14,000 | 180 |
| 2013-01-16 | 189 | 189 | 183 | 183 | 30,000 | 183 |
| 2013-01-15 | 191 | 192 | 189 | 189 | 27,000 | 189 |
| 2013-01-11 | 188 | 190 | 187 | 189 | 44,000 | 189 |
| 2013-01-10 | 183 | 187 | 183 | 187 | 25,000 | 187 |
| 2013-01-09 | 180 | 185 | 180 | 183 | 15,000 | 183 |
| 2013-01-08 | 183 | 183 | 181 | 182 | 20,000 | 182 |
| 2013-01-07 | 184 | 187 | 183 | 183 | 35,000 | 183 |
| 2013-01-04 | 180 | 184 | 180 | 183 | 52,000 | 183 |
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
