7247 (株)ミクニ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 422 | 423 | 417 | 419 | 20,700 | 419 |
| 2015-12-29 | 419 | 419 | 413 | 417 | 28,300 | 417 |
| 2015-12-28 | 405 | 416 | 405 | 416 | 39,700 | 416 |
| 2015-12-25 | 411 | 411 | 399 | 399 | 68,800 | 399 |
| 2015-12-24 | 414 | 422 | 411 | 412 | 59,300 | 412 |
| 2015-12-22 | 415 | 420 | 412 | 418 | 50,200 | 418 |
| 2015-12-21 | 417 | 417 | 408 | 413 | 44,800 | 413 |
| 2015-12-18 | 420 | 422 | 416 | 417 | 59,700 | 417 |
| 2015-12-17 | 421 | 423 | 418 | 422 | 67,000 | 422 |
| 2015-12-16 | 422 | 422 | 415 | 419 | 78,800 | 419 |
| 2015-12-15 | 426 | 426 | 420 | 420 | 33,600 | 420 |
| 2015-12-14 | 431 | 431 | 419 | 423 | 42,900 | 423 |
| 2015-12-11 | 428 | 432 | 428 | 429 | 55,600 | 429 |
| 2015-12-10 | 434 | 434 | 428 | 429 | 54,800 | 429 |
| 2015-12-09 | 431 | 434 | 430 | 434 | 33,300 | 434 |
| 2015-12-08 | 439 | 439 | 433 | 434 | 48,400 | 434 |
| 2015-12-07 | 440 | 440 | 436 | 437 | 39,100 | 437 |
| 2015-12-04 | 436 | 442 | 433 | 436 | 88,100 | 436 |
| 2015-12-03 | 439 | 440 | 438 | 440 | 94,800 | 440 |
| 2015-12-02 | 443 | 443 | 438 | 439 | 37,000 | 439 |
| 2015-12-01 | 439 | 443 | 438 | 440 | 41,600 | 440 |
| 2015-11-30 | 441 | 443 | 438 | 440 | 41,300 | 440 |
| 2015-11-27 | 440 | 442 | 438 | 440 | 50,300 | 440 |
| 2015-11-26 | 447 | 447 | 442 | 443 | 76,800 | 443 |
| 2015-11-25 | 446 | 450 | 443 | 444 | 44,000 | 444 |
| 2015-11-24 | 450 | 450 | 442 | 448 | 38,600 | 448 |
| 2015-11-20 | 445 | 446 | 443 | 446 | 30,200 | 446 |
| 2015-11-19 | 449 | 450 | 444 | 447 | 35,500 | 447 |
| 2015-11-18 | 449 | 450 | 441 | 447 | 37,200 | 447 |
| 2015-11-17 | 452 | 453 | 447 | 449 | 51,400 | 449 |
| 2015-11-16 | 449 | 456 | 446 | 449 | 64,200 | 449 |
| 2015-11-13 | 456 | 461 | 451 | 457 | 73,700 | 457 |
| 2015-11-12 | 468 | 468 | 451 | 456 | 256,500 | 456 |
| 2015-11-11 | 490 | 505 | 481 | 502 | 80,000 | 502 |
| 2015-11-10 | 491 | 492 | 484 | 487 | 30,700 | 487 |
| 2015-11-09 | 483 | 490 | 477 | 489 | 57,300 | 489 |
| 2015-11-06 | 479 | 483 | 478 | 480 | 38,900 | 480 |
| 2015-11-05 | 482 | 482 | 476 | 479 | 20,300 | 479 |
| 2015-11-04 | 484 | 484 | 475 | 483 | 23,500 | 483 |
| 2015-11-02 | 478 | 482 | 474 | 476 | 27,300 | 476 |
| 2015-10-30 | 487 | 488 | 479 | 488 | 22,100 | 488 |
| 2015-10-29 | 490 | 491 | 484 | 484 | 24,700 | 484 |
| 2015-10-28 | 481 | 491 | 471 | 488 | 67,600 | 488 |
| 2015-10-27 | 487 | 492 | 482 | 484 | 37,800 | 484 |
| 2015-10-26 | 488 | 489 | 484 | 487 | 31,700 | 487 |
| 2015-10-23 | 490 | 490 | 481 | 484 | 36,300 | 484 |
| 2015-10-22 | 487 | 489 | 477 | 479 | 20,900 | 479 |
| 2015-10-21 | 476 | 482 | 470 | 482 | 28,500 | 482 |
| 2015-10-20 | 482 | 482 | 473 | 474 | 16,000 | 474 |
| 2015-10-19 | 488 | 488 | 475 | 480 | 17,900 | 480 |
| 2015-10-16 | 493 | 494 | 485 | 490 | 24,700 | 490 |
| 2015-10-15 | 476 | 491 | 476 | 491 | 29,000 | 491 |
| 2015-10-14 | 488 | 488 | 476 | 477 | 21,500 | 477 |
| 2015-10-13 | 493 | 497 | 482 | 492 | 14,300 | 492 |
| 2015-10-09 | 489 | 493 | 483 | 493 | 20,400 | 493 |
| 2015-10-08 | 473 | 488 | 473 | 484 | 17,000 | 484 |
| 2015-10-07 | 474 | 480 | 469 | 478 | 42,200 | 478 |
| 2015-10-06 | 474 | 478 | 470 | 475 | 22,200 | 475 |
| 2015-10-05 | 468 | 478 | 467 | 468 | 33,200 | 468 |
| 2015-10-02 | 460 | 466 | 450 | 464 | 26,600 | 464 |
| 2015-10-01 | 452 | 463 | 449 | 459 | 44,100 | 459 |
| 2015-09-30 | 434 | 462 | 433 | 446 | 70,300 | 446 |
| 2015-09-29 | 449 | 449 | 421 | 429 | 35,300 | 429 |
| 2015-09-28 | 464 | 464 | 446 | 449 | 15,300 | 449 |
| 2015-09-25 | 459 | 459 | 446 | 458 | 35,900 | 458 |
| 2015-09-24 | 460 | 462 | 449 | 449 | 26,800 | 449 |
| 2015-09-18 | 465 | 471 | 460 | 468 | 42,400 | 468 |
| 2015-09-17 | 460 | 465 | 459 | 459 | 27,100 | 459 |
| 2015-09-16 | 452 | 461 | 452 | 457 | 23,700 | 457 |
| 2015-09-15 | 450 | 454 | 446 | 447 | 33,200 | 447 |
| 2015-09-14 | 456 | 457 | 445 | 446 | 22,700 | 446 |
| 2015-09-11 | 459 | 459 | 449 | 452 | 53,600 | 452 |
| 2015-09-10 | 450 | 457 | 446 | 451 | 22,100 | 451 |
| 2015-09-09 | 444 | 458 | 441 | 458 | 37,200 | 458 |
| 2015-09-08 | 430 | 436 | 428 | 428 | 12,500 | 428 |
| 2015-09-07 | 428 | 438 | 421 | 430 | 26,300 | 430 |
| 2015-09-04 | 442 | 442 | 427 | 429 | 39,900 | 429 |
| 2015-09-03 | 442 | 450 | 434 | 439 | 48,800 | 439 |
| 2015-09-02 | 442 | 456 | 442 | 446 | 39,600 | 446 |
| 2015-09-01 | 478 | 478 | 456 | 456 | 26,600 | 456 |
| 2015-08-31 | 476 | 484 | 474 | 478 | 25,000 | 478 |
| 2015-08-28 | 469 | 476 | 468 | 476 | 33,200 | 476 |
| 2015-08-27 | 465 | 468 | 456 | 456 | 41,700 | 456 |
| 2015-08-26 | 461 | 466 | 437 | 453 | 59,500 | 453 |
| 2015-08-25 | 421 | 459 | 421 | 439 | 99,300 | 439 |
| 2015-08-24 | 482 | 497 | 456 | 461 | 73,700 | 461 |
| 2015-08-21 | 515 | 521 | 505 | 505 | 44,200 | 505 |
| 2015-08-20 | 529 | 539 | 524 | 524 | 29,300 | 524 |
| 2015-08-19 | 536 | 541 | 531 | 531 | 35,400 | 531 |
| 2015-08-18 | 528 | 545 | 528 | 539 | 59,900 | 539 |
| 2015-08-17 | 524 | 529 | 517 | 527 | 20,000 | 527 |
| 2015-08-14 | 523 | 528 | 519 | 524 | 30,600 | 524 |
| 2015-08-13 | 522 | 530 | 522 | 524 | 35,100 | 524 |
| 2015-08-12 | 529 | 544 | 526 | 529 | 58,000 | 529 |
| 2015-08-11 | 539 | 547 | 536 | 540 | 46,500 | 540 |
| 2015-08-10 | 523 | 537 | 518 | 534 | 69,400 | 534 |
| 2015-08-07 | 535 | 535 | 527 | 529 | 55,000 | 529 |
| 2015-08-06 | 532 | 537 | 528 | 533 | 90,200 | 533 |
| 2015-08-05 | 525 | 537 | 524 | 531 | 33,100 | 531 |
| 2015-08-04 | 532 | 539 | 526 | 528 | 38,000 | 528 |
| 2015-08-03 | 526 | 547 | 526 | 530 | 55,700 | 530 |
| 2015-07-31 | 525 | 532 | 523 | 526 | 45,100 | 526 |
| 2015-07-30 | 526 | 534 | 523 | 525 | 41,100 | 525 |
| 2015-07-29 | 533 | 533 | 520 | 524 | 29,700 | 524 |
| 2015-07-28 | 517 | 533 | 517 | 528 | 60,400 | 528 |
| 2015-07-27 | 543 | 544 | 534 | 534 | 53,200 | 534 |
| 2015-07-24 | 549 | 549 | 540 | 543 | 32,400 | 543 |
| 2015-07-23 | 552 | 555 | 546 | 549 | 31,800 | 549 |
| 2015-07-22 | 564 | 564 | 550 | 550 | 68,400 | 550 |
| 2015-07-21 | 570 | 570 | 558 | 564 | 42,000 | 564 |
| 2015-07-17 | 563 | 572 | 556 | 562 | 31,800 | 562 |
| 2015-07-16 | 556 | 564 | 556 | 563 | 31,300 | 563 |
| 2015-07-15 | 562 | 562 | 551 | 554 | 38,800 | 554 |
| 2015-07-14 | 554 | 558 | 550 | 552 | 55,800 | 552 |
| 2015-07-13 | 551 | 552 | 543 | 547 | 41,700 | 547 |
| 2015-07-10 | 546 | 553 | 541 | 541 | 80,200 | 541 |
| 2015-07-09 | 542 | 551 | 521 | 546 | 123,300 | 546 |
| 2015-07-08 | 583 | 585 | 565 | 565 | 55,500 | 565 |
| 2015-07-07 | 565 | 583 | 565 | 580 | 70,900 | 580 |
| 2015-07-06 | 574 | 575 | 564 | 565 | 57,100 | 565 |
| 2015-07-03 | 579 | 585 | 576 | 578 | 25,000 | 578 |
| 2015-07-02 | 582 | 585 | 577 | 584 | 64,100 | 584 |
| 2015-07-01 | 571 | 578 | 571 | 576 | 38,300 | 576 |
| 2015-06-30 | 570 | 572 | 565 | 567 | 51,200 | 567 |
| 2015-06-29 | 578 | 579 | 574 | 574 | 70,600 | 574 |
| 2015-06-26 | 594 | 594 | 583 | 589 | 33,100 | 589 |
| 2015-06-25 | 591 | 599 | 588 | 589 | 45,600 | 589 |
| 2015-06-24 | 590 | 599 | 590 | 599 | 87,900 | 599 |
| 2015-06-23 | 588 | 588 | 581 | 588 | 92,600 | 588 |
| 2015-06-22 | 587 | 587 | 580 | 582 | 68,500 | 582 |
| 2015-06-19 | 588 | 591 | 585 | 589 | 49,700 | 589 |
| 2015-06-18 | 588 | 591 | 582 | 583 | 61,000 | 583 |
| 2015-06-17 | 588 | 596 | 586 | 595 | 127,100 | 595 |
| 2015-06-16 | 584 | 587 | 581 | 584 | 70,400 | 584 |
| 2015-06-15 | 586 | 589 | 583 | 584 | 76,400 | 584 |
| 2015-06-12 | 594 | 599 | 585 | 597 | 201,400 | 597 |
| 2015-06-11 | 589 | 597 | 583 | 586 | 96,000 | 586 |
| 2015-06-10 | 596 | 596 | 582 | 588 | 141,900 | 588 |
| 2015-06-09 | 592 | 596 | 589 | 596 | 134,000 | 596 |
| 2015-06-08 | 588 | 593 | 581 | 591 | 99,000 | 591 |
| 2015-06-05 | 582 | 585 | 577 | 579 | 78,700 | 579 |
| 2015-06-04 | 573 | 588 | 573 | 584 | 135,600 | 584 |
| 2015-06-03 | 576 | 580 | 573 | 573 | 64,900 | 573 |
| 2015-06-02 | 580 | 590 | 579 | 582 | 129,500 | 582 |
| 2015-06-01 | 588 | 588 | 582 | 584 | 51,000 | 584 |
| 2015-05-29 | 589 | 592 | 580 | 583 | 120,800 | 583 |
| 2015-05-28 | 594 | 601 | 589 | 590 | 90,500 | 590 |
| 2015-05-27 | 601 | 605 | 593 | 597 | 138,700 | 597 |
| 2015-05-26 | 603 | 603 | 595 | 597 | 53,100 | 597 |
| 2015-05-25 | 607 | 611 | 598 | 600 | 80,800 | 600 |
| 2015-05-22 | 605 | 610 | 602 | 609 | 84,800 | 609 |
| 2015-05-21 | 610 | 613 | 601 | 603 | 83,300 | 603 |
| 2015-05-20 | 600 | 611 | 598 | 608 | 149,600 | 608 |
| 2015-05-19 | 585 | 603 | 585 | 597 | 152,400 | 597 |
| 2015-05-18 | 582 | 591 | 579 | 589 | 189,100 | 589 |
| 2015-05-15 | 573 | 578 | 570 | 577 | 93,300 | 577 |
| 2015-05-14 | 582 | 585 | 564 | 567 | 259,400 | 567 |
| 2015-05-13 | 600 | 600 | 574 | 583 | 430,700 | 583 |
| 2015-05-12 | 648 | 648 | 637 | 643 | 95,400 | 643 |
| 2015-05-11 | 633 | 645 | 626 | 643 | 129,400 | 643 |
| 2015-05-08 | 609 | 625 | 609 | 623 | 43,000 | 623 |
| 2015-05-07 | 616 | 619 | 604 | 608 | 117,000 | 608 |
| 2015-05-01 | 618 | 624 | 607 | 616 | 200,900 | 616 |
| 2015-04-30 | 636 | 646 | 627 | 627 | 296,500 | 627 |
| 2015-04-28 | 668 | 671 | 634 | 640 | 1,022,000 | 640 |
| 2015-04-27 | 690 | 690 | 662 | 668 | 174,000 | 668 |
| 2015-04-24 | 709 | 709 | 664 | 690 | 288,500 | 690 |
| 2015-04-23 | 690 | 710 | 682 | 707 | 316,800 | 707 |
| 2015-04-22 | 653 | 690 | 647 | 690 | 324,300 | 690 |
| 2015-04-21 | 668 | 669 | 653 | 657 | 113,700 | 657 |
| 2015-04-20 | 666 | 675 | 666 | 672 | 71,100 | 672 |
| 2015-04-17 | 678 | 678 | 668 | 675 | 96,500 | 675 |
| 2015-04-16 | 689 | 689 | 670 | 685 | 101,700 | 685 |
| 2015-04-15 | 696 | 697 | 683 | 691 | 163,600 | 691 |
| 2015-04-14 | 680 | 694 | 672 | 693 | 316,700 | 693 |
| 2015-04-13 | 667 | 682 | 662 | 680 | 325,200 | 680 |
| 2015-04-10 | 661 | 665 | 639 | 657 | 195,000 | 657 |
| 2015-04-09 | 645 | 662 | 644 | 660 | 184,100 | 660 |
| 2015-04-08 | 651 | 671 | 645 | 652 | 423,900 | 652 |
| 2015-04-07 | 635 | 648 | 631 | 643 | 160,900 | 643 |
| 2015-04-06 | 624 | 637 | 616 | 628 | 107,500 | 628 |
| 2015-04-03 | 641 | 646 | 619 | 630 | 337,400 | 630 |
| 2015-04-02 | 668 | 668 | 641 | 651 | 166,400 | 651 |
| 2015-04-01 | 655 | 668 | 638 | 659 | 302,400 | 659 |
| 2015-03-31 | 683 | 690 | 659 | 665 | 510,100 | 665 |
| 2015-03-30 | 658 | 684 | 640 | 683 | 466,900 | 683 |
| 2015-03-27 | 638 | 670 | 628 | 660 | 733,900 | 660 |
| 2015-03-26 | 615 | 660 | 606 | 643 | 1,428,500 | 643 |
| 2015-03-25 | 616 | 616 | 603 | 616 | 1,052,700 | 616 |
| 2015-03-24 | 511 | 518 | 510 | 516 | 88,200 | 516 |
| 2015-03-23 | 504 | 515 | 502 | 511 | 70,700 | 511 |
| 2015-03-20 | 504 | 512 | 498 | 504 | 65,800 | 504 |
| 2015-03-19 | 510 | 510 | 496 | 507 | 80,600 | 507 |
| 2015-03-18 | 510 | 512 | 507 | 510 | 55,300 | 510 |
| 2015-03-17 | 511 | 517 | 506 | 507 | 108,300 | 507 |
| 2015-03-16 | 495 | 505 | 495 | 505 | 117,000 | 505 |
| 2015-03-13 | 490 | 500 | 490 | 496 | 156,800 | 496 |
| 2015-03-12 | 474 | 487 | 474 | 487 | 64,600 | 487 |
| 2015-03-11 | 469 | 478 | 467 | 474 | 44,300 | 474 |
| 2015-03-10 | 475 | 476 | 472 | 472 | 20,800 | 472 |
| 2015-03-09 | 467 | 480 | 467 | 472 | 51,900 | 472 |
| 2015-03-06 | 473 | 477 | 468 | 472 | 21,000 | 472 |
| 2015-03-05 | 467 | 477 | 466 | 473 | 86,600 | 473 |
| 2015-03-04 | 470 | 473 | 468 | 470 | 28,600 | 470 |
| 2015-03-03 | 483 | 485 | 466 | 475 | 92,000 | 475 |
| 2015-03-02 | 488 | 490 | 483 | 483 | 59,900 | 483 |
| 2015-02-27 | 480 | 493 | 480 | 487 | 150,000 | 487 |
| 2015-02-26 | 481 | 483 | 475 | 479 | 169,000 | 479 |
| 2015-02-25 | 461 | 468 | 460 | 467 | 63,000 | 467 |
| 2015-02-24 | 463 | 463 | 457 | 459 | 22,000 | 459 |
| 2015-02-23 | 467 | 471 | 463 | 463 | 85,000 | 463 |
| 2015-02-20 | 452 | 462 | 452 | 462 | 78,000 | 462 |
| 2015-02-19 | 447 | 458 | 447 | 451 | 70,000 | 451 |
| 2015-02-18 | 447 | 448 | 445 | 446 | 38,000 | 446 |
| 2015-02-17 | 445 | 448 | 441 | 447 | 45,000 | 447 |
| 2015-02-16 | 445 | 445 | 443 | 444 | 35,000 | 444 |
| 2015-02-13 | 444 | 445 | 441 | 444 | 28,000 | 444 |
| 2015-02-12 | 450 | 456 | 446 | 446 | 101,000 | 446 |
| 2015-02-10 | 441 | 449 | 441 | 446 | 178,000 | 446 |
| 2015-02-09 | 422 | 428 | 422 | 428 | 39,000 | 428 |
| 2015-02-06 | 424 | 424 | 415 | 421 | 34,000 | 421 |
| 2015-02-05 | 425 | 429 | 420 | 421 | 28,000 | 421 |
| 2015-02-04 | 428 | 430 | 423 | 425 | 53,000 | 425 |
| 2015-02-03 | 429 | 429 | 428 | 429 | 7,000 | 429 |
| 2015-02-02 | 442 | 442 | 431 | 431 | 39,000 | 431 |
| 2015-01-30 | 442 | 443 | 442 | 443 | 3,000 | 443 |
| 2015-01-29 | 437 | 442 | 437 | 442 | 19,000 | 442 |
| 2015-01-28 | 440 | 440 | 435 | 440 | 24,000 | 440 |
| 2015-01-27 | 444 | 446 | 440 | 441 | 18,000 | 441 |
| 2015-01-26 | 442 | 443 | 435 | 443 | 10,000 | 443 |
| 2015-01-23 | 447 | 447 | 440 | 440 | 17,000 | 440 |
| 2015-01-22 | 442 | 443 | 438 | 443 | 11,000 | 443 |
| 2015-01-21 | 444 | 444 | 434 | 437 | 16,000 | 437 |
| 2015-01-20 | 435 | 440 | 435 | 440 | 21,000 | 440 |
| 2015-01-19 | 435 | 436 | 430 | 435 | 12,000 | 435 |
| 2015-01-16 | 431 | 433 | 426 | 430 | 20,000 | 430 |
| 2015-01-15 | 440 | 440 | 435 | 439 | 12,000 | 439 |
| 2015-01-14 | 440 | 444 | 433 | 440 | 17,000 | 440 |
| 2015-01-13 | 431 | 441 | 431 | 440 | 31,000 | 440 |
| 2015-01-09 | 450 | 450 | 439 | 439 | 25,000 | 439 |
| 2015-01-08 | 449 | 450 | 440 | 450 | 33,000 | 450 |
| 2015-01-07 | 444 | 449 | 442 | 449 | 25,000 | 449 |
| 2015-01-06 | 449 | 449 | 443 | 444 | 38,000 | 444 |
| 2015-01-05 | 447 | 452 | 444 | 449 | 24,000 | 449 |
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
