7247 (株)ミクニ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 447 | 448 | 444 | 448 | 39,000 | 448 |
| 2014-12-29 | 444 | 448 | 441 | 441 | 113,000 | 441 |
| 2014-12-26 | 433 | 439 | 430 | 437 | 46,000 | 437 |
| 2014-12-25 | 431 | 435 | 430 | 430 | 25,000 | 430 |
| 2014-12-24 | 435 | 438 | 433 | 433 | 77,000 | 433 |
| 2014-12-22 | 434 | 435 | 430 | 433 | 34,000 | 433 |
| 2014-12-19 | 434 | 434 | 428 | 432 | 46,000 | 432 |
| 2014-12-18 | 435 | 435 | 428 | 430 | 28,000 | 430 |
| 2014-12-17 | 421 | 429 | 421 | 428 | 25,000 | 428 |
| 2014-12-16 | 434 | 434 | 420 | 426 | 49,000 | 426 |
| 2014-12-15 | 432 | 436 | 429 | 434 | 32,000 | 434 |
| 2014-12-12 | 433 | 440 | 430 | 436 | 141,000 | 436 |
| 2014-12-11 | 429 | 441 | 423 | 438 | 73,000 | 438 |
| 2014-12-10 | 432 | 436 | 432 | 436 | 35,000 | 436 |
| 2014-12-09 | 451 | 451 | 438 | 438 | 57,000 | 438 |
| 2014-12-08 | 444 | 453 | 442 | 453 | 78,000 | 453 |
| 2014-12-05 | 439 | 442 | 434 | 440 | 50,000 | 440 |
| 2014-12-04 | 429 | 440 | 429 | 436 | 87,000 | 436 |
| 2014-12-03 | 429 | 430 | 426 | 430 | 50,000 | 430 |
| 2014-12-02 | 429 | 432 | 429 | 430 | 39,000 | 430 |
| 2014-12-01 | 427 | 431 | 427 | 429 | 23,000 | 429 |
| 2014-11-28 | 425 | 427 | 424 | 427 | 25,000 | 427 |
| 2014-11-27 | 427 | 427 | 425 | 425 | 22,000 | 425 |
| 2014-11-26 | 429 | 431 | 429 | 429 | 23,000 | 429 |
| 2014-11-25 | 432 | 434 | 429 | 430 | 66,000 | 430 |
| 2014-11-21 | 435 | 435 | 429 | 432 | 21,000 | 432 |
| 2014-11-20 | 432 | 436 | 430 | 433 | 40,000 | 433 |
| 2014-11-19 | 424 | 433 | 424 | 432 | 64,000 | 432 |
| 2014-11-18 | 418 | 421 | 418 | 421 | 37,000 | 421 |
| 2014-11-17 | 417 | 425 | 415 | 420 | 44,000 | 420 |
| 2014-11-14 | 416 | 420 | 414 | 417 | 41,000 | 417 |
| 2014-11-13 | 421 | 423 | 416 | 417 | 54,000 | 417 |
| 2014-11-12 | 429 | 429 | 424 | 424 | 65,000 | 424 |
| 2014-11-11 | 428 | 429 | 426 | 428 | 42,000 | 428 |
| 2014-11-10 | 427 | 427 | 425 | 427 | 47,000 | 427 |
| 2014-11-07 | 431 | 432 | 425 | 428 | 75,000 | 428 |
| 2014-11-06 | 431 | 443 | 430 | 430 | 439,000 | 430 |
| 2014-11-05 | 421 | 423 | 417 | 423 | 42,000 | 423 |
| 2014-11-04 | 427 | 427 | 420 | 423 | 123,000 | 423 |
| 2014-10-31 | 416 | 419 | 413 | 419 | 33,000 | 419 |
| 2014-10-30 | 417 | 417 | 412 | 412 | 29,000 | 412 |
| 2014-10-29 | 414 | 417 | 414 | 416 | 22,000 | 416 |
| 2014-10-28 | 412 | 414 | 411 | 412 | 26,000 | 412 |
| 2014-10-27 | 417 | 417 | 408 | 410 | 16,000 | 410 |
| 2014-10-24 | 417 | 417 | 410 | 411 | 25,000 | 411 |
| 2014-10-23 | 410 | 412 | 406 | 412 | 20,000 | 412 |
| 2014-10-22 | 402 | 409 | 402 | 407 | 27,000 | 407 |
| 2014-10-21 | 410 | 411 | 398 | 398 | 29,000 | 398 |
| 2014-10-20 | 399 | 410 | 399 | 402 | 47,000 | 402 |
| 2014-10-17 | 393 | 397 | 388 | 393 | 51,000 | 393 |
| 2014-10-16 | 390 | 400 | 385 | 385 | 93,000 | 385 |
| 2014-10-15 | 395 | 398 | 391 | 398 | 39,000 | 398 |
| 2014-10-14 | 393 | 399 | 385 | 393 | 96,000 | 393 |
| 2014-10-10 | 410 | 410 | 401 | 405 | 43,000 | 405 |
| 2014-10-09 | 420 | 423 | 412 | 415 | 55,000 | 415 |
| 2014-10-08 | 418 | 421 | 416 | 418 | 34,000 | 418 |
| 2014-10-07 | 438 | 438 | 426 | 426 | 39,000 | 426 |
| 2014-10-06 | 427 | 434 | 427 | 434 | 26,000 | 434 |
| 2014-10-03 | 418 | 426 | 418 | 422 | 30,000 | 422 |
| 2014-10-02 | 424 | 428 | 411 | 418 | 113,000 | 418 |
| 2014-10-01 | 441 | 441 | 429 | 432 | 42,000 | 432 |
| 2014-09-30 | 447 | 447 | 430 | 441 | 74,000 | 441 |
| 2014-09-29 | 453 | 454 | 445 | 448 | 46,000 | 448 |
| 2014-09-26 | 448 | 452 | 446 | 449 | 47,000 | 449 |
| 2014-09-25 | 446 | 460 | 441 | 456 | 108,000 | 456 |
| 2014-09-24 | 449 | 450 | 441 | 447 | 78,000 | 447 |
| 2014-09-22 | 454 | 456 | 451 | 451 | 48,000 | 451 |
| 2014-09-19 | 453 | 461 | 451 | 452 | 138,000 | 452 |
| 2014-09-18 | 459 | 462 | 447 | 452 | 86,000 | 452 |
| 2014-09-17 | 470 | 470 | 455 | 457 | 75,000 | 457 |
| 2014-09-16 | 464 | 473 | 458 | 464 | 208,000 | 464 |
| 2014-09-12 | 457 | 465 | 451 | 456 | 67,000 | 456 |
| 2014-09-11 | 451 | 457 | 441 | 452 | 107,000 | 452 |
| 2014-09-10 | 448 | 451 | 442 | 447 | 93,000 | 447 |
| 2014-09-09 | 461 | 462 | 453 | 456 | 73,000 | 456 |
| 2014-09-08 | 466 | 478 | 466 | 466 | 129,000 | 466 |
| 2014-09-05 | 436 | 460 | 435 | 458 | 296,000 | 458 |
| 2014-09-04 | 444 | 445 | 431 | 433 | 147,000 | 433 |
| 2014-09-03 | 415 | 444 | 414 | 444 | 618,000 | 444 |
| 2014-09-02 | 415 | 415 | 411 | 413 | 64,000 | 413 |
| 2014-09-01 | 413 | 415 | 410 | 412 | 22,000 | 412 |
| 2014-08-29 | 411 | 414 | 408 | 413 | 22,000 | 413 |
| 2014-08-28 | 416 | 416 | 410 | 411 | 14,000 | 411 |
| 2014-08-27 | 419 | 419 | 416 | 416 | 17,000 | 416 |
| 2014-08-26 | 417 | 419 | 415 | 419 | 42,000 | 419 |
| 2014-08-25 | 419 | 419 | 415 | 415 | 21,000 | 415 |
| 2014-08-22 | 416 | 416 | 414 | 416 | 24,000 | 416 |
| 2014-08-21 | 415 | 419 | 414 | 414 | 45,000 | 414 |
| 2014-08-20 | 410 | 415 | 407 | 415 | 43,000 | 415 |
| 2014-08-19 | 408 | 410 | 408 | 410 | 32,000 | 410 |
| 2014-08-18 | 406 | 407 | 406 | 407 | 5,000 | 407 |
| 2014-08-15 | 409 | 412 | 406 | 410 | 27,000 | 410 |
| 2014-08-14 | 409 | 411 | 407 | 409 | 15,000 | 409 |
| 2014-08-13 | 410 | 410 | 407 | 407 | 22,000 | 407 |
| 2014-08-12 | 415 | 415 | 408 | 410 | 58,000 | 410 |
| 2014-08-11 | 406 | 415 | 400 | 411 | 161,000 | 411 |
| 2014-08-08 | 410 | 410 | 401 | 405 | 30,000 | 405 |
| 2014-08-07 | 404 | 410 | 404 | 410 | 23,000 | 410 |
| 2014-08-06 | 404 | 412 | 403 | 412 | 23,000 | 412 |
| 2014-08-05 | 409 | 409 | 406 | 406 | 7,000 | 406 |
| 2014-08-04 | 409 | 413 | 409 | 409 | 14,000 | 409 |
| 2014-08-01 | 409 | 410 | 406 | 406 | 13,000 | 406 |
| 2014-07-31 | 421 | 421 | 412 | 414 | 8,000 | 414 |
| 2014-07-30 | 416 | 422 | 409 | 421 | 38,000 | 421 |
| 2014-07-29 | 420 | 420 | 416 | 416 | 53,000 | 416 |
| 2014-07-28 | 412 | 418 | 406 | 417 | 86,000 | 417 |
| 2014-07-25 | 400 | 413 | 400 | 406 | 67,000 | 406 |
| 2014-07-24 | 405 | 410 | 401 | 403 | 40,000 | 403 |
| 2014-07-23 | 411 | 411 | 404 | 407 | 40,000 | 407 |
| 2014-07-22 | 408 | 408 | 402 | 406 | 27,000 | 406 |
| 2014-07-18 | 395 | 400 | 390 | 400 | 36,000 | 400 |
| 2014-07-17 | 404 | 404 | 402 | 403 | 10,000 | 403 |
| 2014-07-16 | 405 | 405 | 404 | 404 | 15,000 | 404 |
| 2014-07-15 | 408 | 408 | 403 | 405 | 48,000 | 405 |
| 2014-07-14 | 401 | 405 | 400 | 401 | 34,000 | 401 |
| 2014-07-11 | 404 | 408 | 398 | 401 | 30,000 | 401 |
| 2014-07-10 | 412 | 412 | 402 | 404 | 38,000 | 404 |
| 2014-07-09 | 410 | 412 | 408 | 408 | 20,000 | 408 |
| 2014-07-08 | 415 | 415 | 412 | 413 | 20,000 | 413 |
| 2014-07-07 | 412 | 414 | 410 | 414 | 46,000 | 414 |
| 2014-07-04 | 410 | 414 | 406 | 413 | 44,000 | 413 |
| 2014-07-03 | 408 | 410 | 406 | 410 | 25,000 | 410 |
| 2014-07-02 | 411 | 411 | 408 | 408 | 8,000 | 408 |
| 2014-07-01 | 406 | 411 | 406 | 410 | 16,000 | 410 |
| 2014-06-30 | 404 | 407 | 402 | 407 | 21,000 | 407 |
| 2014-06-27 | 412 | 412 | 406 | 407 | 11,000 | 407 |
| 2014-06-26 | 411 | 413 | 407 | 413 | 17,000 | 413 |
| 2014-06-25 | 409 | 412 | 405 | 412 | 23,000 | 412 |
| 2014-06-24 | 405 | 413 | 405 | 409 | 27,000 | 409 |
| 2014-06-23 | 406 | 410 | 404 | 405 | 37,000 | 405 |
| 2014-06-20 | 408 | 408 | 405 | 405 | 6,000 | 405 |
| 2014-06-19 | 409 | 410 | 403 | 408 | 31,000 | 408 |
| 2014-06-18 | 392 | 410 | 392 | 409 | 56,000 | 409 |
| 2014-06-17 | 392 | 392 | 389 | 392 | 9,000 | 392 |
| 2014-06-16 | 392 | 395 | 392 | 392 | 33,000 | 392 |
| 2014-06-13 | 384 | 391 | 384 | 391 | 14,000 | 391 |
| 2014-06-12 | 397 | 397 | 383 | 390 | 28,000 | 390 |
| 2014-06-11 | 385 | 397 | 384 | 397 | 29,000 | 397 |
| 2014-06-10 | 387 | 388 | 385 | 385 | 26,000 | 385 |
| 2014-06-09 | 385 | 387 | 383 | 384 | 18,000 | 384 |
| 2014-06-06 | 380 | 381 | 377 | 380 | 13,000 | 380 |
| 2014-06-05 | 381 | 384 | 379 | 384 | 14,000 | 384 |
| 2014-06-04 | 378 | 385 | 376 | 384 | 33,000 | 384 |
| 2014-06-03 | 379 | 382 | 379 | 381 | 14,000 | 381 |
| 2014-06-02 | 376 | 385 | 376 | 378 | 22,000 | 378 |
| 2014-05-30 | 377 | 377 | 376 | 376 | 9,000 | 376 |
| 2014-05-29 | 382 | 382 | 378 | 378 | 5,000 | 378 |
| 2014-05-28 | 384 | 388 | 380 | 382 | 7,000 | 382 |
| 2014-05-27 | 388 | 389 | 384 | 388 | 24,000 | 388 |
| 2014-05-26 | 381 | 386 | 378 | 386 | 25,000 | 386 |
| 2014-05-23 | 379 | 385 | 376 | 382 | 62,000 | 382 |
| 2014-05-22 | 359 | 382 | 356 | 380 | 88,000 | 380 |
| 2014-05-21 | 360 | 360 | 348 | 360 | 70,000 | 360 |
| 2014-05-20 | 367 | 367 | 363 | 366 | 18,000 | 366 |
| 2014-05-19 | 373 | 373 | 363 | 369 | 22,000 | 369 |
| 2014-05-16 | 366 | 377 | 364 | 373 | 35,000 | 373 |
| 2014-05-15 | 363 | 369 | 356 | 369 | 71,000 | 369 |
| 2014-05-14 | 372 | 380 | 371 | 378 | 32,000 | 378 |
| 2014-05-13 | 372 | 379 | 370 | 370 | 41,000 | 370 |
| 2014-05-12 | 383 | 383 | 365 | 371 | 35,000 | 371 |
| 2014-05-09 | 376 | 380 | 375 | 380 | 15,000 | 380 |
| 2014-05-08 | 381 | 384 | 374 | 375 | 19,000 | 375 |
| 2014-05-07 | 382 | 382 | 380 | 380 | 9,000 | 380 |
| 2014-05-02 | 385 | 385 | 382 | 382 | 21,000 | 382 |
| 2014-05-01 | 382 | 385 | 382 | 385 | 19,000 | 385 |
| 2014-04-30 | 385 | 386 | 382 | 382 | 26,000 | 382 |
| 2014-04-28 | 384 | 385 | 381 | 385 | 20,000 | 385 |
| 2014-04-25 | 386 | 387 | 383 | 384 | 24,000 | 384 |
| 2014-04-24 | 386 | 386 | 384 | 386 | 13,000 | 386 |
| 2014-04-23 | 386 | 387 | 383 | 386 | 11,000 | 386 |
| 2014-04-22 | 388 | 388 | 385 | 386 | 11,000 | 386 |
| 2014-04-21 | 387 | 390 | 387 | 388 | 14,000 | 388 |
| 2014-04-18 | 386 | 387 | 384 | 387 | 12,000 | 387 |
| 2014-04-17 | 394 | 394 | 380 | 386 | 39,000 | 386 |
| 2014-04-16 | 381 | 387 | 380 | 386 | 60,000 | 386 |
| 2014-04-15 | 382 | 388 | 380 | 380 | 32,000 | 380 |
| 2014-04-14 | 378 | 383 | 378 | 381 | 19,000 | 381 |
| 2014-04-11 | 385 | 385 | 377 | 380 | 59,000 | 380 |
| 2014-04-10 | 397 | 401 | 390 | 391 | 20,000 | 391 |
| 2014-04-09 | 402 | 402 | 390 | 390 | 80,000 | 390 |
| 2014-04-08 | 408 | 408 | 404 | 404 | 31,000 | 404 |
| 2014-04-07 | 411 | 414 | 408 | 413 | 17,000 | 413 |
| 2014-04-04 | 413 | 416 | 410 | 415 | 33,000 | 415 |
| 2014-04-03 | 418 | 418 | 412 | 413 | 26,000 | 413 |
| 2014-04-02 | 411 | 417 | 408 | 414 | 96,000 | 414 |
| 2014-04-01 | 410 | 410 | 408 | 410 | 16,000 | 410 |
| 2014-03-31 | 409 | 410 | 404 | 408 | 26,000 | 408 |
| 2014-03-28 | 401 | 409 | 401 | 407 | 18,000 | 407 |
| 2014-03-27 | 410 | 410 | 398 | 408 | 36,000 | 408 |
| 2014-03-26 | 412 | 415 | 406 | 413 | 35,000 | 413 |
| 2014-03-25 | 412 | 413 | 408 | 413 | 44,000 | 413 |
| 2014-03-24 | 400 | 413 | 400 | 410 | 74,000 | 410 |
| 2014-03-20 | 410 | 411 | 395 | 397 | 93,000 | 397 |
| 2014-03-19 | 410 | 410 | 396 | 407 | 75,000 | 407 |
| 2014-03-18 | 409 | 412 | 405 | 410 | 36,000 | 410 |
| 2014-03-17 | 407 | 412 | 403 | 403 | 63,000 | 403 |
| 2014-03-14 | 396 | 407 | 396 | 404 | 110,000 | 404 |
| 2014-03-13 | 410 | 413 | 405 | 412 | 42,000 | 412 |
| 2014-03-12 | 414 | 414 | 400 | 407 | 83,000 | 407 |
| 2014-03-11 | 419 | 420 | 412 | 413 | 27,000 | 413 |
| 2014-03-10 | 420 | 422 | 416 | 419 | 35,000 | 419 |
| 2014-03-07 | 416 | 422 | 416 | 421 | 46,000 | 421 |
| 2014-03-06 | 415 | 416 | 412 | 413 | 22,000 | 413 |
| 2014-03-05 | 410 | 415 | 409 | 415 | 42,000 | 415 |
| 2014-03-04 | 395 | 404 | 386 | 403 | 103,000 | 403 |
| 2014-03-03 | 402 | 402 | 385 | 396 | 146,000 | 396 |
| 2014-02-28 | 413 | 415 | 406 | 408 | 76,000 | 408 |
| 2014-02-27 | 417 | 417 | 411 | 414 | 30,000 | 414 |
| 2014-02-26 | 419 | 419 | 415 | 417 | 25,000 | 417 |
| 2014-02-25 | 415 | 423 | 411 | 417 | 81,000 | 417 |
| 2014-02-24 | 410 | 413 | 405 | 409 | 26,000 | 409 |
| 2014-02-21 | 407 | 412 | 400 | 408 | 87,000 | 408 |
| 2014-02-20 | 417 | 419 | 401 | 407 | 69,000 | 407 |
| 2014-02-19 | 419 | 420 | 415 | 419 | 53,000 | 419 |
| 2014-02-18 | 428 | 435 | 407 | 418 | 214,000 | 418 |
| 2014-02-17 | 429 | 429 | 416 | 426 | 169,000 | 426 |
| 2014-02-14 | 427 | 438 | 417 | 421 | 234,000 | 421 |
| 2014-02-13 | 428 | 428 | 420 | 427 | 128,000 | 427 |
| 2014-02-12 | 413 | 428 | 412 | 428 | 246,000 | 428 |
| 2014-02-10 | 401 | 406 | 394 | 406 | 65,000 | 406 |
| 2014-02-07 | 390 | 397 | 387 | 394 | 27,000 | 394 |
| 2014-02-06 | 375 | 380 | 373 | 374 | 23,000 | 374 |
| 2014-02-05 | 375 | 376 | 366 | 370 | 33,000 | 370 |
| 2014-02-04 | 366 | 376 | 364 | 367 | 112,000 | 367 |
| 2014-02-03 | 392 | 392 | 383 | 390 | 64,000 | 390 |
| 2014-01-31 | 404 | 406 | 392 | 400 | 109,000 | 400 |
| 2014-01-30 | 419 | 419 | 400 | 401 | 99,000 | 401 |
| 2014-01-29 | 419 | 425 | 419 | 422 | 39,000 | 422 |
| 2014-01-28 | 401 | 418 | 398 | 417 | 74,000 | 417 |
| 2014-01-27 | 402 | 402 | 397 | 401 | 84,000 | 401 |
| 2014-01-24 | 411 | 413 | 410 | 413 | 34,000 | 413 |
| 2014-01-23 | 429 | 429 | 412 | 417 | 113,000 | 417 |
| 2014-01-22 | 429 | 430 | 423 | 425 | 52,000 | 425 |
| 2014-01-21 | 429 | 434 | 428 | 429 | 101,000 | 429 |
| 2014-01-20 | 428 | 430 | 424 | 427 | 56,000 | 427 |
| 2014-01-17 | 422 | 428 | 420 | 428 | 66,000 | 428 |
| 2014-01-16 | 425 | 427 | 422 | 426 | 73,000 | 426 |
| 2014-01-15 | 418 | 423 | 414 | 422 | 98,000 | 422 |
| 2014-01-14 | 412 | 416 | 398 | 414 | 120,000 | 414 |
| 2014-01-10 | 428 | 429 | 421 | 422 | 44,000 | 422 |
| 2014-01-09 | 421 | 430 | 420 | 426 | 125,000 | 426 |
| 2014-01-08 | 414 | 422 | 413 | 422 | 77,000 | 422 |
| 2014-01-07 | 413 | 415 | 410 | 414 | 50,000 | 414 |
| 2014-01-06 | 401 | 418 | 400 | 417 | 231,000 | 417 |
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
