ミクニ(7247)の株価時系列情報
ミクニ(7247)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 870 | 870 | 869 | 870 | 17,000 |
| 1984/12/26 | 805 | 805 | 800 | 800 | 73,000 |
| 1984/12/25 | 814 | 815 | 811 | 811 | 12,000 |
| 1984/12/24 | 811 | 811 | 811 | 811 | 3,000 |
| 1984/12/22 | 803 | 810 | 800 | 810 | 42,000 |
| 1984/12/21 | 810 | 810 | 810 | 810 | 14,000 |
| 1984/12/20 | 811 | 811 | 811 | 811 | 1,000 |
| 1984/12/19 | 805 | 806 | 801 | 806 | 24,000 |
| 1984/12/18 | 807 | 808 | 807 | 807 | 8,000 |
| 1984/12/17 | 811 | 813 | 810 | 810 | 15,000 |
| 1984/12/15 | 811 | 811 | 811 | 811 | 3,000 |
| 1984/12/14 | 803 | 804 | 803 | 803 | 15,000 |
| 1984/12/13 | 815 | 815 | 801 | 801 | 37,000 |
| 1984/12/12 | 820 | 820 | 810 | 815 | 21,000 |
| 1984/12/11 | 840 | 840 | 830 | 830 | 18,000 |
| 1984/12/07 | 858 | 860 | 857 | 859 | 21,000 |
| 1984/12/06 | 859 | 879 | 858 | 879 | 26,000 |
| 1984/12/05 | 865 | 865 | 835 | 849 | 111,000 |
| 1984/12/04 | 860 | 860 | 851 | 860 | 18,000 |
| 1984/12/03 | 870 | 870 | 860 | 860 | 80,000 |
| 1984/11/30 | 910 | 910 | 900 | 900 | 6,000 |
| 1984/11/29 | 910 | 911 | 910 | 911 | 7,000 |
| 1984/11/28 | 900 | 900 | 900 | 900 | 12,000 |
| 1984/11/26 | 950 | 950 | 939 | 939 | 9,000 |
| 1984/11/24 | 950 | 959 | 945 | 959 | 54,000 |
| 1984/11/22 | 875 | 905 | 875 | 905 | 28,000 |
| 1984/11/21 | 832 | 834 | 820 | 820 | 21,000 |
| 1984/11/20 | 835 | 835 | 830 | 830 | 25,000 |
| 1984/11/19 | 865 | 865 | 839 | 845 | 29,000 |
| 1984/11/17 | 860 | 866 | 860 | 865 | 4,000 |
| 1984/11/16 | 856 | 856 | 856 | 856 | 1,000 |
| 1984/11/15 | 850 | 856 | 850 | 855 | 6,000 |
| 1984/11/14 | 830 | 839 | 828 | 839 | 9,000 |
| 1984/11/13 | 841 | 841 | 820 | 820 | 10,000 |
| 1984/11/12 | 849 | 849 | 840 | 841 | 5,000 |
| 1984/11/09 | 876 | 876 | 859 | 859 | 9,000 |
| 1984/11/08 | 875 | 875 | 875 | 875 | 6,000 |
| 1984/11/07 | 900 | 900 | 881 | 881 | 24,000 |
| 1984/11/06 | 900 | 900 | 899 | 899 | 4,000 |
| 1984/11/05 | 900 | 900 | 899 | 900 | 8,000 |
| 1984/11/02 | 900 | 900 | 900 | 900 | 1,000 |
| 1984/11/01 | 900 | 900 | 895 | 895 | 7,000 |
| 1984/10/31 | 910 | 910 | 899 | 899 | 7,000 |
| 1984/10/30 | 900 | 900 | 881 | 900 | 27,000 |
| 1984/10/29 | 901 | 902 | 881 | 881 | 7,000 |
| 1984/10/27 | 900 | 900 | 900 | 900 | 15,000 |
| 1984/10/26 | 930 | 930 | 910 | 911 | 11,000 |
| 1984/10/25 | 933 | 933 | 933 | 933 | 12,000 |
| 1984/10/24 | 958 | 958 | 958 | 958 | 16,000 |
| 1984/10/23 | 979 | 979 | 977 | 979 | 87,000 |
| 1984/10/22 | 990 | 1,020 | 980 | 980 | 36,000 |
| 1984/10/20 | 1,000 | 1,000 | 990 | 995 | 38,000 |
| 1984/10/19 | 940 | 950 | 930 | 950 | 20,000 |
| 1984/10/18 | 950 | 975 | 940 | 940 | 46,000 |
| 1984/10/17 | 990 | 990 | 950 | 950 | 54,000 |
| 1984/10/16 | 1,020 | 1,020 | 980 | 980 | 27,000 |
| 1984/10/15 | 1,040 | 1,040 | 1,000 | 1,020 | 31,000 |
| 1984/10/12 | 1,070 | 1,100 | 1,020 | 1,050 | 63,000 |
| 1984/10/11 | 1,060 | 1,120 | 1,060 | 1,060 | 364,000 |
| 1984/10/09 | 1,040 | 1,040 | 999 | 1,020 | 74,000 |
| 1984/10/08 | 1,060 | 1,060 | 1,020 | 1,050 | 39,000 |
| 1984/10/06 | 1,040 | 1,070 | 1,020 | 1,040 | 30,000 |
| 1984/10/05 | 1,000 | 1,050 | 1,000 | 1,020 | 71,000 |
| 1984/10/04 | 1,100 | 1,100 | 1,010 | 1,010 | 63,000 |
| 1984/10/03 | 1,050 | 1,140 | 1,050 | 1,110 | 881,000 |
| 1984/10/02 | 1,110 | 1,110 | 1,030 | 1,050 | 122,000 |
| 1984/10/01 | 1,060 | 1,150 | 1,030 | 1,100 | 506,000 |
| 1984/09/29 | 1,060 | 1,070 | 1,010 | 1,050 | 283,000 |
| 1984/09/28 | 969 | 1,040 | 965 | 1,040 | 598,000 |
| 1984/09/27 | 975 | 980 | 939 | 970 | 209,000 |
| 1984/09/26 | 890 | 986 | 890 | 985 | 355,000 |
| 1984/09/25 | 875 | 890 | 875 | 890 | 70,000 |
| 1984/09/22 | 885 | 885 | 875 | 880 | 79,000 |
| 1984/09/21 | 840 | 875 | 840 | 875 | 64,000 |
| 1984/09/20 | 830 | 845 | 830 | 835 | 15,000 |
| 1984/09/19 | 781 | 801 | 774 | 800 | 30,000 |
| 1984/09/18 | 771 | 771 | 771 | 771 | 21,000 |
| 1984/09/17 | 820 | 820 | 790 | 791 | 19,000 |
| 1984/09/14 | 799 | 816 | 795 | 816 | 16,000 |
| 1984/09/13 | 800 | 800 | 789 | 789 | 29,000 |
| 1984/09/12 | 806 | 807 | 800 | 800 | 36,000 |
| 1984/09/11 | 806 | 807 | 804 | 804 | 10,000 |
| 1984/09/10 | 806 | 807 | 805 | 805 | 8,000 |
| 1984/09/07 | 814 | 821 | 805 | 805 | 46,000 |
| 1984/09/06 | 839 | 840 | 820 | 820 | 32,000 |
| 1984/09/05 | 840 | 840 | 840 | 840 | 39,000 |
| 1984/09/04 | 881 | 881 | 880 | 880 | 11,000 |
| 1984/09/03 | 873 | 885 | 868 | 880 | 28,000 |
| 1984/09/01 | 880 | 880 | 871 | 873 | 35,000 |
| 1984/08/31 | 870 | 876 | 868 | 871 | 163,000 |
| 1984/08/30 | 915 | 915 | 870 | 870 | 74,000 |
| 1984/08/29 | 921 | 950 | 915 | 915 | 563,000 |
| 1984/08/28 | 850 | 935 | 850 | 891 | 464,000 |
| 1984/08/27 | 840 | 850 | 840 | 850 | 42,000 |
| 1984/08/25 | 859 | 860 | 840 | 840 | 28,000 |
| 1984/08/24 | 860 | 870 | 840 | 860 | 236,000 |
| 1984/08/23 | 819 | 860 | 803 | 860 | 234,000 |
| 1984/08/22 | 760 | 821 | 760 | 821 | 60,000 |
| 1984/08/21 | 759 | 759 | 750 | 750 | 2,000 |
| 1984/08/20 | 759 | 760 | 759 | 760 | 6,000 |
| 1984/08/18 | 759 | 760 | 757 | 760 | 6,000 |
| 1984/08/17 | 740 | 760 | 740 | 760 | 25,000 |
| 1984/08/16 | 741 | 750 | 741 | 750 | 3,000 |
| 1984/08/15 | 755 | 755 | 740 | 740 | 16,000 |
| 1984/08/13 | 722 | 725 | 722 | 725 | 10,000 |
| 1984/08/10 | 722 | 722 | 722 | 722 | 2,000 |
| 1984/08/09 | 721 | 721 | 715 | 715 | 13,000 |
| 1984/08/08 | 734 | 734 | 721 | 721 | 15,000 |
| 1984/08/07 | 736 | 736 | 733 | 733 | 7,000 |
| 1984/08/06 | 733 | 733 | 730 | 730 | 6,000 |
| 1984/08/04 | 735 | 736 | 735 | 735 | 5,000 |
| 1984/08/03 | 731 | 731 | 731 | 731 | 1,000 |
| 1984/08/02 | 740 | 748 | 730 | 730 | 5,000 |
| 1984/08/01 | 750 | 750 | 750 | 750 | 10,000 |
| 1984/07/31 | 750 | 750 | 750 | 750 | 11,000 |
| 1984/07/30 | 745 | 750 | 730 | 750 | 8,000 |
| 1984/07/28 | 745 | 745 | 745 | 745 | 18,000 |
| 1984/07/27 | 753 | 753 | 745 | 746 | 8,000 |
| 1984/07/26 | 750 | 758 | 740 | 753 | 23,000 |
| 1984/07/25 | 735 | 760 | 735 | 760 | 12,000 |
| 1984/07/24 | 730 | 735 | 730 | 730 | 19,000 |
| 1984/07/23 | 730 | 732 | 730 | 732 | 18,000 |
| 1984/07/21 | 735 | 740 | 730 | 740 | 7,000 |
| 1984/07/20 | 734 | 735 | 734 | 735 | 10,000 |
| 1984/07/19 | 737 | 737 | 737 | 737 | 8,000 |
| 1984/07/18 | 730 | 730 | 720 | 727 | 9,000 |
| 1984/07/17 | 735 | 735 | 720 | 720 | 34,000 |
| 1984/07/16 | 735 | 745 | 735 | 735 | 10,000 |
| 1984/07/13 | 751 | 751 | 725 | 725 | 9,000 |
| 1984/07/12 | 761 | 761 | 752 | 759 | 49,000 |
| 1984/07/11 | 722 | 760 | 720 | 760 | 331,000 |
| 1984/07/10 | 726 | 726 | 720 | 720 | 26,000 |
| 1984/07/09 | 730 | 730 | 720 | 720 | 23,000 |
| 1984/07/07 | 739 | 739 | 730 | 730 | 10,000 |
| 1984/07/06 | 739 | 740 | 730 | 739 | 30,000 |
| 1984/07/05 | 732 | 739 | 732 | 739 | 8,000 |
| 1984/07/04 | 745 | 745 | 734 | 734 | 27,000 |
| 1984/07/03 | 758 | 760 | 740 | 740 | 80,000 |
| 1984/07/02 | 760 | 760 | 757 | 760 | 9,000 |
| 1984/06/30 | 757 | 757 | 757 | 757 | 3,000 |
| 1984/06/29 | 724 | 727 | 724 | 727 | 4,000 |
| 1984/06/28 | 723 | 723 | 723 | 723 | 13,000 |
| 1984/06/27 | 721 | 723 | 720 | 723 | 9,000 |
| 1984/06/26 | 720 | 720 | 720 | 720 | 6,000 |
| 1984/06/25 | 715 | 720 | 715 | 720 | 3,000 |
| 1984/06/22 | 715 | 715 | 715 | 715 | 6,000 |
| 1984/06/21 | 715 | 715 | 715 | 715 | 3,000 |
| 1984/06/20 | 725 | 725 | 725 | 725 | 2,000 |
| 1984/06/19 | 735 | 735 | 717 | 717 | 15,000 |
| 1984/06/16 | 746 | 746 | 746 | 746 | 1,000 |
| 1984/06/13 | 752 | 766 | 752 | 766 | 6,000 |
| 1984/06/12 | 731 | 735 | 731 | 735 | 8,000 |
| 1984/06/11 | 711 | 716 | 710 | 715 | 8,000 |
| 1984/06/08 | 714 | 714 | 710 | 710 | 10,000 |
| 1984/06/07 | 714 | 714 | 714 | 714 | 5,000 |
| 1984/06/06 | 717 | 717 | 710 | 714 | 8,000 |
| 1984/06/05 | 715 | 721 | 715 | 716 | 16,000 |
| 1984/06/04 | 713 | 719 | 710 | 715 | 27,000 |
| 1984/06/02 | 710 | 710 | 710 | 710 | 1,000 |
| 1984/06/01 | 723 | 723 | 710 | 710 | 19,000 |
| 1984/05/31 | 726 | 726 | 722 | 723 | 5,000 |
| 1984/05/30 | 729 | 730 | 726 | 726 | 12,000 |
| 1984/05/29 | 751 | 752 | 721 | 721 | 27,000 |
| 1984/05/28 | 762 | 762 | 746 | 746 | 8,000 |
| 1984/05/26 | 752 | 752 | 737 | 737 | 26,000 |
| 1984/05/25 | 748 | 750 | 748 | 750 | 15,000 |
| 1984/05/24 | 745 | 746 | 745 | 746 | 13,000 |
| 1984/05/23 | 750 | 750 | 736 | 736 | 7,000 |
| 1984/05/22 | 761 | 762 | 759 | 759 | 16,000 |
| 1984/05/21 | 760 | 772 | 760 | 761 | 14,000 |
| 1984/05/19 | 748 | 760 | 748 | 760 | 11,000 |
| 1984/05/18 | 740 | 750 | 740 | 747 | 19,000 |
| 1984/05/17 | 736 | 740 | 736 | 740 | 4,000 |
| 1984/05/16 | 721 | 732 | 721 | 732 | 11,000 |
| 1984/05/15 | 747 | 747 | 740 | 740 | 3,000 |
| 1984/05/14 | 751 | 760 | 745 | 760 | 12,000 |
| 1984/05/11 | 750 | 750 | 741 | 741 | 4,000 |
| 1984/05/10 | 740 | 740 | 740 | 740 | 9,000 |
| 1984/05/09 | 716 | 721 | 715 | 720 | 31,000 |
| 1984/05/08 | 718 | 718 | 717 | 718 | 7,000 |
| 1984/05/07 | 722 | 722 | 718 | 718 | 9,000 |
| 1984/05/04 | 721 | 722 | 721 | 722 | 5,000 |
| 1984/05/02 | 717 | 720 | 717 | 720 | 5,000 |
| 1984/05/01 | 722 | 722 | 717 | 717 | 10,000 |
| 1984/04/28 | 725 | 725 | 722 | 722 | 3,000 |
| 1984/04/27 | 732 | 732 | 719 | 719 | 11,000 |
| 1984/04/26 | 735 | 739 | 735 | 739 | 5,000 |
| 1984/04/25 | 742 | 748 | 740 | 740 | 12,000 |
| 1984/04/24 | 743 | 743 | 743 | 743 | 1,000 |
| 1984/04/23 | 742 | 745 | 742 | 742 | 13,000 |
| 1984/04/21 | 742 | 742 | 742 | 742 | 3,000 |
| 1984/04/20 | 741 | 741 | 741 | 741 | 9,000 |
| 1984/04/18 | 770 | 785 | 770 | 785 | 19,000 |
| 1984/04/17 | 741 | 770 | 741 | 770 | 8,000 |
| 1984/04/16 | 740 | 746 | 740 | 741 | 6,000 |
| 1984/04/13 | 736 | 736 | 736 | 736 | 6,000 |
| 1984/04/12 | 733 | 733 | 733 | 733 | 4,000 |
| 1984/04/11 | 731 | 732 | 731 | 731 | 6,000 |
| 1984/04/10 | 735 | 735 | 730 | 730 | 12,000 |
| 1984/04/09 | 730 | 740 | 730 | 740 | 7,000 |
| 1984/04/07 | 745 | 745 | 735 | 735 | 6,000 |
| 1984/04/06 | 745 | 746 | 740 | 745 | 6,000 |
| 1984/04/05 | 755 | 756 | 745 | 745 | 13,000 |
| 1984/04/04 | 760 | 760 | 760 | 760 | 5,000 |
| 1984/04/03 | 750 | 760 | 750 | 760 | 7,000 |
| 1984/04/02 | 750 | 750 | 740 | 740 | 10,000 |
| 1984/03/31 | 759 | 760 | 750 | 760 | 6,000 |
| 1984/03/30 | 755 | 770 | 751 | 760 | 13,000 |
| 1984/03/29 | 760 | 760 | 750 | 760 | 4,000 |
| 1984/03/28 | 770 | 770 | 760 | 760 | 3,000 |
| 1984/03/27 | 769 | 772 | 769 | 771 | 38,000 |
| 1984/03/26 | 770 | 772 | 769 | 772 | 35,000 |
| 1984/03/24 | 780 | 780 | 770 | 770 | 10,000 |
| 1984/03/23 | 775 | 780 | 771 | 780 | 19,000 |
| 1984/03/22 | 770 | 774 | 765 | 771 | 24,000 |
| 1984/03/21 | 772 | 775 | 770 | 775 | 6,000 |
| 1984/03/19 | 770 | 773 | 770 | 770 | 25,000 |
| 1984/03/17 | 772 | 773 | 772 | 772 | 6,000 |
| 1984/03/16 | 770 | 771 | 770 | 771 | 15,000 |
| 1984/03/15 | 780 | 785 | 770 | 770 | 14,000 |
| 1984/03/14 | 765 | 780 | 765 | 780 | 24,000 |
| 1984/03/13 | 785 | 786 | 780 | 780 | 91,000 |
| 1984/03/12 | 795 | 795 | 790 | 795 | 18,000 |
| 1984/03/09 | 800 | 800 | 785 | 790 | 115,000 |
| 1984/03/08 | 815 | 815 | 800 | 800 | 3,000 |
| 1984/03/07 | 820 | 820 | 820 | 820 | 7,000 |
| 1984/03/06 | 810 | 810 | 810 | 810 | 20,000 |
| 1984/03/05 | 833 | 833 | 833 | 833 | 9,000 |
| 1984/03/03 | 839 | 843 | 839 | 843 | 8,000 |
| 1984/03/02 | 844 | 844 | 844 | 844 | 10,000 |
| 1984/03/01 | 860 | 860 | 848 | 848 | 27,000 |
| 1984/02/29 | 860 | 870 | 855 | 868 | 16,000 |
| 1984/02/28 | 870 | 870 | 851 | 851 | 3,000 |
| 1984/02/27 | 885 | 885 | 860 | 870 | 15,000 |
| 1984/02/25 | 879 | 886 | 879 | 880 | 28,000 |
| 1984/02/24 | 850 | 890 | 850 | 888 | 67,000 |
| 1984/02/23 | 845 | 850 | 840 | 850 | 41,000 |
| 1984/02/22 | 845 | 850 | 840 | 840 | 17,000 |
| 1984/02/21 | 849 | 850 | 840 | 849 | 41,000 |
| 1984/02/20 | 850 | 850 | 845 | 850 | 55,000 |
| 1984/02/18 | 835 | 850 | 835 | 850 | 25,000 |
| 1984/02/17 | 840 | 850 | 838 | 845 | 67,000 |
| 1984/02/16 | 820 | 835 | 820 | 835 | 56,000 |
| 1984/02/15 | 810 | 825 | 810 | 825 | 49,000 |
| 1984/02/14 | 810 | 820 | 810 | 820 | 7,000 |
| 1984/02/13 | 825 | 825 | 795 | 795 | 10,000 |
| 1984/02/10 | 828 | 830 | 820 | 820 | 30,000 |
| 1984/02/09 | 818 | 830 | 808 | 830 | 27,000 |
| 1984/02/08 | 826 | 830 | 809 | 825 | 33,000 |
| 1984/02/07 | 811 | 821 | 805 | 820 | 27,000 |
| 1984/02/06 | 840 | 840 | 818 | 820 | 27,000 |
| 1984/02/04 | 820 | 840 | 810 | 840 | 46,000 |
| 1984/02/03 | 790 | 810 | 790 | 810 | 30,000 |
| 1984/02/02 | 810 | 810 | 800 | 800 | 9,000 |
| 1984/02/01 | 801 | 820 | 790 | 819 | 28,000 |
| 1984/01/31 | 799 | 800 | 799 | 800 | 12,000 |
| 1984/01/30 | 821 | 822 | 810 | 810 | 21,000 |
| 1984/01/28 | 799 | 820 | 799 | 820 | 9,000 |
| 1984/01/27 | 800 | 805 | 800 | 805 | 7,000 |
| 1984/01/26 | 784 | 820 | 775 | 820 | 45,000 |
| 1984/01/24 | 761 | 769 | 761 | 769 | 6,000 |
| 1984/01/23 | 760 | 762 | 757 | 757 | 16,000 |
| 1984/01/21 | 761 | 770 | 761 | 770 | 9,000 |
| 1984/01/20 | 770 | 770 | 755 | 755 | 11,000 |
| 1984/01/18 | 799 | 799 | 799 | 799 | 5,000 |
| 1984/01/17 | 820 | 830 | 820 | 820 | 10,000 |
| 1984/01/13 | 810 | 840 | 809 | 830 | 59,000 |
| 1984/01/12 | 825 | 825 | 809 | 809 | 13,000 |
| 1984/01/11 | 796 | 809 | 790 | 809 | 34,000 |
| 1984/01/10 | 751 | 756 | 750 | 756 | 17,000 |
| 1984/01/09 | 760 | 760 | 750 | 750 | 20,000 |
| 1984/01/07 | 760 | 760 | 750 | 760 | 5,000 |
| 1984/01/06 | 780 | 790 | 770 | 770 | 14,000 |
| 1984/01/05 | 786 | 790 | 770 | 770 | 6,000 |
| 1984/01/04 | 790 | 790 | 785 | 785 | 6,000 |