7687 (株)ミクリード の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 917 | 918 | 897 | 897 | 2,300 | 299 |
| 2022-12-29 | 883 | 902 | 883 | 902 | 3,300 | 300.67 |
| 2022-12-28 | 897 | 902 | 891 | 892 | 2,400 | 297.33 |
| 2022-12-27 | 890 | 897 | 890 | 897 | 1,700 | 299 |
| 2022-12-26 | 908 | 908 | 890 | 890 | 3,700 | 296.67 |
| 2022-12-23 | 905 | 914 | 875 | 889 | 8,200 | 296.33 |
| 2022-12-22 | 945 | 945 | 920 | 920 | 3,500 | 306.67 |
| 2022-12-21 | 953 | 953 | 930 | 930 | 2,100 | 310 |
| 2022-12-20 | 924 | 941 | 914 | 915 | 6,400 | 305 |
| 2022-12-19 | 988 | 988 | 973 | 976 | 2,000 | 325.33 |
| 2022-12-16 | 950 | 987 | 940 | 972 | 4,100 | 324 |
| 2022-12-15 | 984 | 984 | 957 | 980 | 700 | 326.67 |
| 2022-12-14 | 988 | 988 | 969 | 969 | 700 | 323 |
| 2022-12-13 | 1,000 | 1,010 | 970 | 989 | 6,800 | 329.67 |
| 2022-12-12 | 984 | 1,002 | 956 | 996 | 5,900 | 332 |
| 2022-12-09 | 993 | 999 | 971 | 986 | 7,800 | 328.67 |
| 2022-12-08 | 919 | 1,022 | 919 | 967 | 9,900 | 322.33 |
| 2022-12-07 | 913 | 934 | 902 | 919 | 3,000 | 306.33 |
| 2022-12-06 | 909 | 927 | 909 | 927 | 1,500 | 309 |
| 2022-12-05 | 925 | 933 | 907 | 907 | 700 | 302.33 |
| 2022-12-02 | 915 | 923 | 912 | 922 | 1,800 | 307.33 |
| 2022-12-01 | 929 | 929 | 902 | 915 | 2,700 | 305 |
| 2022-11-30 | 907 | 908 | 907 | 907 | 1,700 | 302.33 |
| 2022-11-29 | 908 | 915 | 906 | 906 | 2,400 | 302 |
| 2022-11-28 | 940 | 940 | 915 | 915 | 1,600 | 305 |
| 2022-11-25 | 930 | 938 | 930 | 931 | 3,900 | 310.33 |
| 2022-11-24 | 930 | 938 | 930 | 938 | 1,500 | 312.67 |
| 2022-11-22 | 915 | 930 | 903 | 930 | 4,000 | 310 |
| 2022-11-21 | 922 | 922 | 922 | 922 | 300 | 307.33 |
| 2022-11-18 | 925 | 940 | 922 | 922 | 3,500 | 307.33 |
| 2022-11-17 | 929 | 952 | 910 | 952 | 3,100 | 317.33 |
| 2022-11-16 | 951 | 954 | 940 | 940 | 5,400 | 313.33 |
| 2022-11-15 | 961 | 971 | 955 | 955 | 1,200 | 318.33 |
| 2022-11-14 | 980 | 980 | 959 | 971 | 3,100 | 323.67 |
| 2022-11-11 | 966 | 987 | 955 | 987 | 6,400 | 329 |
| 2022-11-10 | 971 | 973 | 958 | 965 | 1,900 | 321.67 |
| 2022-11-09 | 988 | 991 | 973 | 980 | 2,400 | 326.67 |
| 2022-11-08 | 991 | 991 | 970 | 973 | 1,800 | 324.33 |
| 2022-11-07 | 1,001 | 1,001 | 951 | 991 | 9,900 | 330.33 |
| 2022-11-04 | 1,000 | 1,006 | 975 | 1,006 | 11,200 | 335.33 |
| 2022-11-02 | 1,031 | 1,044 | 1,005 | 1,006 | 6,100 | 335.33 |
| 2022-11-01 | 1,094 | 1,094 | 1,026 | 1,061 | 16,200 | 353.67 |
| 2022-10-31 | 1,051 | 1,146 | 1,050 | 1,095 | 18,300 | 365 |
| 2022-10-28 | 1,002 | 1,050 | 1,002 | 1,021 | 8,100 | 340.33 |
| 2022-10-27 | 1,033 | 1,035 | 1,006 | 1,014 | 2,100 | 338 |
| 2022-10-26 | 1,031 | 1,044 | 1,029 | 1,033 | 2,300 | 344.33 |
| 2022-10-25 | 1,014 | 1,038 | 1,012 | 1,038 | 2,900 | 346 |
| 2022-10-24 | 1,040 | 1,040 | 1,031 | 1,033 | 1,800 | 344.33 |
| 2022-10-21 | 1,006 | 1,030 | 1,005 | 1,030 | 8,600 | 343.33 |
| 2022-10-20 | 1,047 | 1,047 | 1,041 | 1,041 | 1,600 | 347 |
| 2022-10-19 | 1,050 | 1,050 | 1,030 | 1,047 | 1,900 | 349 |
| 2022-10-18 | 1,062 | 1,075 | 1,041 | 1,050 | 5,400 | 350 |
| 2022-10-17 | 1,046 | 1,100 | 1,030 | 1,062 | 7,900 | 354 |
| 2022-10-14 | 1,040 | 1,069 | 1,040 | 1,069 | 3,600 | 356.33 |
| 2022-10-13 | 1,048 | 1,048 | 1,031 | 1,031 | 1,300 | 343.67 |
| 2022-10-12 | 1,079 | 1,080 | 1,050 | 1,060 | 4,000 | 353.33 |
| 2022-10-11 | 1,080 | 1,094 | 1,062 | 1,094 | 1,600 | 364.67 |
| 2022-10-07 | 1,086 | 1,086 | 1,070 | 1,079 | 3,300 | 359.67 |
| 2022-10-06 | 1,052 | 1,066 | 1,037 | 1,066 | 1,300 | 355.33 |
| 2022-10-05 | 1,040 | 1,088 | 1,040 | 1,052 | 5,800 | 350.67 |
| 2022-10-04 | 1,065 | 1,070 | 1,048 | 1,070 | 2,300 | 356.67 |
| 2022-10-03 | 1,033 | 1,061 | 1,033 | 1,059 | 1,100 | 353 |
| 2022-09-30 | 993 | 1,095 | 991 | 1,050 | 10,500 | 350 |
| 2022-09-29 | 982 | 995 | 976 | 995 | 4,000 | 331.67 |
| 2022-09-28 | 1,000 | 1,005 | 949 | 963 | 12,000 | 321 |
| 2022-09-27 | 970 | 1,011 | 970 | 977 | 3,300 | 325.67 |
| 2022-09-26 | 1,031 | 1,031 | 959 | 970 | 9,000 | 323.33 |
| 2022-09-22 | 1,030 | 1,048 | 1,019 | 1,031 | 3,900 | 343.67 |
| 2022-09-21 | 1,049 | 1,049 | 1,014 | 1,014 | 3,900 | 338 |
| 2022-09-20 | 1,055 | 1,061 | 1,035 | 1,049 | 4,500 | 349.67 |
| 2022-09-16 | 1,061 | 1,094 | 1,051 | 1,055 | 3,800 | 351.67 |
| 2022-09-15 | 1,130 | 1,150 | 1,071 | 1,075 | 9,900 | 358.33 |
| 2022-09-14 | 1,107 | 1,134 | 1,092 | 1,118 | 5,300 | 372.67 |
| 2022-09-13 | 1,171 | 1,171 | 1,111 | 1,139 | 13,700 | 379.67 |
| 2022-09-12 | 1,198 | 1,198 | 1,082 | 1,171 | 29,100 | 390.33 |
| 2022-09-09 | 1,192 | 1,207 | 1,188 | 1,190 | 11,300 | 396.67 |
| 2022-09-08 | 1,193 | 1,201 | 1,180 | 1,192 | 17,200 | 397.33 |
| 2022-09-07 | 1,175 | 1,199 | 1,143 | 1,193 | 14,500 | 397.67 |
| 2022-09-06 | 1,147 | 1,181 | 1,135 | 1,175 | 19,400 | 391.67 |
| 2022-09-05 | 1,101 | 1,159 | 1,101 | 1,126 | 9,400 | 375.33 |
| 2022-09-02 | 1,018 | 1,164 | 1,010 | 1,119 | 14,200 | 373 |
| 2022-09-01 | 1,020 | 1,030 | 986 | 1,008 | 10,500 | 336 |
| 2022-08-31 | 1,051 | 1,067 | 1,031 | 1,033 | 5,700 | 344.33 |
| 2022-08-30 | 1,066 | 1,126 | 1,030 | 1,062 | 7,700 | 354 |
| 2022-08-29 | 1,040 | 1,110 | 1,001 | 1,063 | 17,500 | 354.33 |
| 2022-08-26 | 1,075 | 1,151 | 1,075 | 1,100 | 18,400 | 366.67 |
| 2022-08-25 | 1,050 | 1,070 | 1,050 | 1,070 | 12,100 | 356.67 |
| 2022-08-24 | 1,049 | 1,050 | 1,018 | 1,048 | 7,700 | 349.33 |
| 2022-08-23 | 1,011 | 1,040 | 990 | 1,040 | 9,600 | 346.67 |
| 2022-08-22 | 981 | 1,025 | 981 | 1,025 | 12,700 | 341.67 |
| 2022-08-19 | 930 | 1,076 | 930 | 1,013 | 79,400 | 337.67 |
| 2022-08-18 | 903 | 927 | 900 | 926 | 9,900 | 308.67 |
| 2022-08-17 | 895 | 924 | 895 | 912 | 5,900 | 304 |
| 2022-08-16 | 894 | 900 | 865 | 895 | 3,900 | 298.33 |
| 2022-08-15 | 891 | 902 | 874 | 879 | 2,700 | 293 |
| 2022-08-12 | 880 | 889 | 865 | 865 | 4,600 | 288.33 |
| 2022-08-10 | 856 | 888 | 856 | 865 | 3,000 | 288.33 |
| 2022-08-09 | 855 | 859 | 851 | 851 | 2,100 | 283.67 |
| 2022-08-08 | 860 | 860 | 838 | 855 | 1,600 | 285 |
| 2022-08-05 | 861 | 876 | 851 | 855 | 2,500 | 285 |
| 2022-08-04 | 883 | 883 | 867 | 876 | 2,200 | 292 |
| 2022-08-03 | 897 | 905 | 863 | 883 | 4,200 | 294.33 |
| 2022-08-02 | 915 | 915 | 885 | 910 | 4,700 | 303.33 |
| 2022-08-01 | 882 | 957 | 835 | 900 | 39,300 | 300 |
| 2022-07-29 | 816 | 818 | 806 | 818 | 5,100 | 272.67 |
| 2022-07-28 | 817 | 817 | 813 | 815 | 800 | 271.67 |
| 2022-07-27 | 785 | 802 | 784 | 802 | 3,100 | 267.33 |
| 2022-07-26 | 787 | 789 | 786 | 787 | 1,700 | 262.33 |
| 2022-07-25 | 780 | 789 | 780 | 785 | 300 | 261.67 |
| 2022-07-22 | 785 | 802 | 785 | 787 | 1,900 | 262.33 |
| 2022-07-21 | 775 | 795 | 775 | 795 | 1,900 | 265 |
| 2022-07-20 | 748 | 772 | 748 | 765 | 2,000 | 255 |
| 2022-07-19 | 756 | 756 | 743 | 748 | 3,800 | 249.33 |
| 2022-07-15 | 773 | 777 | 741 | 741 | 6,700 | 247 |
| 2022-07-14 | 768 | 775 | 768 | 773 | 1,600 | 257.67 |
| 2022-07-13 | 786 | 790 | 760 | 776 | 3,600 | 258.67 |
| 2022-07-12 | 807 | 807 | 781 | 797 | 1,900 | 265.67 |
| 2022-07-11 | 788 | 807 | 783 | 807 | 2,700 | 269 |
| 2022-07-08 | 783 | 800 | 775 | 778 | 5,400 | 259.33 |
| 2022-07-07 | 789 | 795 | 750 | 783 | 10,900 | 261 |
| 2022-07-06 | 787 | 797 | 786 | 788 | 2,600 | 262.67 |
| 2022-07-05 | 802 | 806 | 790 | 790 | 6,200 | 263.33 |
| 2022-07-04 | 808 | 819 | 801 | 802 | 4,100 | 267.33 |
| 2022-07-01 | 823 | 834 | 807 | 808 | 2,400 | 269.33 |
| 2022-06-30 | 843 | 845 | 823 | 823 | 1,500 | 274.33 |
| 2022-06-29 | 842 | 844 | 835 | 843 | 2,700 | 281 |
| 2022-06-28 | 836 | 854 | 823 | 843 | 1,100 | 281 |
| 2022-06-27 | 860 | 865 | 827 | 827 | 2,900 | 275.67 |
| 2022-06-24 | 813 | 860 | 813 | 849 | 2,500 | 283 |
| 2022-06-23 | 820 | 820 | 813 | 813 | 700 | 271 |
| 2022-06-22 | 826 | 829 | 801 | 811 | 2,800 | 270.33 |
| 2022-06-21 | 799 | 821 | 799 | 811 | 1,200 | 270.33 |
| 2022-06-20 | 800 | 820 | 791 | 805 | 2,300 | 268.33 |
| 2022-06-17 | 815 | 816 | 797 | 800 | 8,100 | 266.67 |
| 2022-06-16 | 851 | 857 | 830 | 830 | 1,100 | 276.67 |
| 2022-06-15 | 823 | 850 | 823 | 850 | 1,800 | 283.33 |
| 2022-06-14 | 855 | 883 | 821 | 822 | 6,200 | 274 |
| 2022-06-13 | 857 | 872 | 857 | 866 | 2,000 | 288.67 |
| 2022-06-10 | 891 | 891 | 872 | 872 | 2,400 | 290.67 |
| 2022-06-09 | 900 | 907 | 890 | 891 | 2,500 | 297 |
| 2022-06-08 | 883 | 898 | 882 | 898 | 2,400 | 299.33 |
| 2022-06-07 | 900 | 900 | 860 | 889 | 3,000 | 296.33 |
| 2022-06-06 | 929 | 929 | 897 | 897 | 5,100 | 299 |
| 2022-06-03 | 936 | 936 | 915 | 928 | 4,200 | 309.33 |
| 2022-06-02 | 904 | 943 | 904 | 938 | 5,000 | 312.67 |
| 2022-06-01 | 918 | 918 | 901 | 914 | 1,500 | 304.67 |
| 2022-05-31 | 899 | 916 | 880 | 914 | 9,800 | 304.67 |
| 2022-05-30 | 848 | 891 | 848 | 870 | 2,400 | 290 |
| 2022-05-27 | 872 | 872 | 840 | 848 | 5,500 | 282.67 |
| 2022-05-26 | 821 | 910 | 817 | 865 | 17,600 | 288.33 |
| 2022-05-25 | 807 | 807 | 807 | 807 | 200 | 269 |
| 2022-05-24 | 824 | 824 | 802 | 802 | 1,400 | 267.33 |
| 2022-05-23 | 800 | 803 | 795 | 803 | 1,700 | 267.67 |
| 2022-05-20 | 800 | 803 | 795 | 803 | 1,700 | 267.67 |
| 2022-05-19 | 799 | 810 | 772 | 810 | 3,400 | 270 |
| 2022-05-18 | 815 | 829 | 802 | 807 | 4,900 | 269 |
| 2022-05-17 | 840 | 845 | 816 | 830 | 4,800 | 276.67 |
| 2022-05-16 | 879 | 879 | 835 | 846 | 3,800 | 282 |
| 2022-05-13 | 858 | 870 | 849 | 870 | 1,400 | 290 |
| 2022-05-12 | 842 | 855 | 832 | 855 | 1,900 | 285 |
| 2022-05-11 | 860 | 866 | 841 | 866 | 1,500 | 288.67 |
| 2022-05-10 | 840 | 889 | 821 | 874 | 2,200 | 291.33 |
| 2022-05-09 | 875 | 875 | 855 | 855 | 2,200 | 285 |
| 2022-05-06 | 828 | 867 | 827 | 860 | 7,200 | 286.67 |
| 2022-05-02 | 791 | 813 | 781 | 813 | 2,100 | 271 |
| 2022-04-28 | 813 | 814 | 790 | 806 | 700 | 268.67 |
| 2022-04-27 | 800 | 813 | 800 | 813 | 500 | 271 |
| 2022-04-26 | 796 | 820 | 796 | 820 | 800 | 273.33 |
| 2022-04-25 | 780 | 800 | 769 | 800 | 4,900 | 266.67 |
| 2022-04-22 | 807 | 817 | 807 | 817 | 1,900 | 272.33 |
| 2022-04-21 | 804 | 808 | 799 | 801 | 5,100 | 267 |
| 2022-04-20 | 808 | 823 | 808 | 810 | 3,200 | 270 |
| 2022-04-19 | 828 | 828 | 810 | 812 | 800 | 270.67 |
| 2022-04-18 | 812 | 812 | 810 | 810 | 1,000 | 270 |
| 2022-04-15 | 812 | 812 | 812 | 812 | 200 | 270.67 |
| 2022-04-14 | 824 | 824 | 807 | 819 | 3,500 | 273 |
| 2022-04-13 | 799 | 809 | 790 | 809 | 600 | 269.67 |
| 2022-04-12 | 801 | 809 | 785 | 809 | 1,000 | 269.67 |
| 2022-04-11 | 801 | 808 | 795 | 797 | 3,200 | 265.67 |
| 2022-04-08 | 819 | 819 | 800 | 815 | 3,100 | 271.67 |
| 2022-04-07 | 839 | 839 | 814 | 830 | 6,700 | 276.67 |
| 2022-04-06 | 810 | 840 | 810 | 839 | 5,400 | 279.67 |
| 2022-04-05 | 819 | 828 | 795 | 805 | 5,500 | 268.33 |
| 2022-04-04 | 806 | 808 | 790 | 800 | 3,600 | 266.67 |
| 2022-04-01 | 799 | 804 | 799 | 804 | 1,000 | 268 |
| 2022-03-31 | 810 | 819 | 802 | 804 | 2,200 | 268 |
| 2022-03-30 | 825 | 828 | 802 | 802 | 1,800 | 267.33 |
| 2022-03-29 | 810 | 810 | 795 | 805 | 1,200 | 268.33 |
| 2022-03-28 | 813 | 813 | 786 | 806 | 3,300 | 268.67 |
| 2022-03-25 | 816 | 831 | 806 | 812 | 2,500 | 270.67 |
| 2022-03-24 | 821 | 838 | 816 | 819 | 3,800 | 273 |
| 2022-03-23 | 804 | 835 | 787 | 822 | 7,400 | 274 |
| 2022-03-22 | 796 | 805 | 790 | 794 | 4,300 | 264.67 |
| 2022-03-18 | 794 | 821 | 794 | 821 | 1,600 | 273.67 |
| 2022-03-17 | 816 | 838 | 781 | 797 | 8,700 | 265.67 |
| 2022-03-16 | 801 | 834 | 788 | 810 | 12,600 | 270 |
| 2022-03-15 | 721 | 811 | 721 | 775 | 14,300 | 258.33 |
| 2022-03-14 | 701 | 739 | 701 | 715 | 2,200 | 238.33 |
| 2022-03-11 | 698 | 701 | 680 | 701 | 2,900 | 233.67 |
| 2022-03-10 | 691 | 725 | 675 | 701 | 4,500 | 233.67 |
| 2022-03-09 | 688 | 729 | 688 | 691 | 4,500 | 230.33 |
| 2022-03-08 | 730 | 730 | 700 | 718 | 1,200 | 239.33 |
| 2022-03-07 | 778 | 778 | 696 | 730 | 13,400 | 243.33 |
| 2022-03-04 | 790 | 795 | 789 | 790 | 2,800 | 263.33 |
| 2022-03-03 | 801 | 816 | 801 | 814 | 1,300 | 271.33 |
| 2022-03-02 | 818 | 820 | 801 | 801 | 2,200 | 267 |
| 2022-03-01 | 813 | 816 | 813 | 816 | 1,500 | 272 |
| 2022-02-28 | 803 | 812 | 780 | 812 | 4,000 | 270.67 |
| 2022-02-25 | 790 | 800 | 790 | 800 | 1,400 | 266.67 |
| 2022-02-24 | 791 | 795 | 777 | 777 | 800 | 259 |
| 2022-02-22 | 791 | 799 | 780 | 790 | 3,700 | 263.33 |
| 2022-02-21 | 800 | 813 | 791 | 798 | 2,600 | 266 |
| 2022-02-18 | 816 | 825 | 800 | 815 | 7,900 | 271.67 |
| 2022-02-17 | 843 | 843 | 826 | 826 | 1,500 | 275.33 |
| 2022-02-16 | 828 | 842 | 825 | 838 | 3,400 | 279.33 |
| 2022-02-15 | 820 | 842 | 813 | 828 | 3,200 | 276 |
| 2022-02-14 | 830 | 835 | 800 | 835 | 6,800 | 278.33 |
| 2022-02-10 | 845 | 845 | 822 | 839 | 1,800 | 279.67 |
| 2022-02-09 | 846 | 846 | 821 | 821 | 2,000 | 273.67 |
| 2022-02-08 | 846 | 846 | 819 | 820 | 2,600 | 273.33 |
| 2022-02-07 | 847 | 847 | 782 | 821 | 6,900 | 273.67 |
| 2022-02-04 | 844 | 844 | 810 | 825 | 3,700 | 275 |
| 2022-02-03 | 805 | 848 | 795 | 844 | 8,900 | 281.33 |
| 2022-02-02 | 770 | 810 | 770 | 790 | 12,100 | 263.33 |
| 2022-02-01 | 754 | 798 | 748 | 749 | 7,600 | 249.67 |
| 2022-01-31 | 743 | 750 | 714 | 746 | 6,200 | 248.67 |
| 2022-01-28 | 778 | 778 | 749 | 749 | 8,600 | 249.67 |
| 2022-01-27 | 796 | 813 | 753 | 778 | 5,900 | 259.33 |
| 2022-01-26 | 810 | 810 | 790 | 798 | 3,200 | 266 |
| 2022-01-25 | 807 | 810 | 805 | 805 | 3,100 | 268.33 |
| 2022-01-24 | 799 | 812 | 799 | 811 | 5,100 | 270.33 |
| 2022-01-21 | 800 | 810 | 790 | 810 | 5,900 | 270 |
| 2022-01-20 | 788 | 811 | 788 | 811 | 1,800 | 270.33 |
| 2022-01-19 | 781 | 785 | 778 | 782 | 4,000 | 260.67 |
| 2022-01-18 | 800 | 800 | 779 | 782 | 5,000 | 260.67 |
| 2022-01-17 | 809 | 809 | 776 | 803 | 8,700 | 267.67 |
| 2022-01-14 | 801 | 809 | 780 | 805 | 14,400 | 268.33 |
| 2022-01-13 | 812 | 812 | 800 | 810 | 1,900 | 270 |
| 2022-01-12 | 801 | 839 | 801 | 821 | 4,400 | 273.67 |
| 2022-01-11 | 800 | 812 | 790 | 800 | 9,800 | 266.67 |
| 2022-01-07 | 846 | 881 | 798 | 824 | 11,800 | 274.67 |
| 2022-01-06 | 893 | 893 | 836 | 846 | 16,700 | 282 |
| 2022-01-05 | 893 | 900 | 875 | 895 | 11,100 | 298.33 |
| 2022-01-04 | 901 | 918 | 887 | 888 | 7,700 | 296 |
分割・併合履歴 ： [2024-03-28]1株→3株
