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 |
|---|---|---|---|---|---|
| 1996/12/30 | 571 | 581 | 571 | 581 | 2,000 |
| 1996/12/27 | 583 | 583 | 570 | 581 | 51,000 |
| 1996/12/26 | 582 | 582 | 569 | 580 | 74,000 |
| 1996/12/25 | 583 | 583 | 579 | 583 | 96,000 |
| 1996/12/24 | 585 | 585 | 572 | 583 | 31,000 |
| 1996/12/20 | 597 | 597 | 560 | 585 | 55,000 |
| 1996/12/19 | 600 | 600 | 598 | 598 | 53,000 |
| 1996/12/18 | 608 | 610 | 600 | 610 | 129,000 |
| 1996/12/17 | 644 | 648 | 639 | 639 | 89,000 |
| 1996/12/16 | 644 | 654 | 644 | 644 | 6,000 |
| 1996/12/13 | 652 | 654 | 651 | 654 | 17,000 |
| 1996/12/12 | 652 | 652 | 652 | 652 | 5,000 |
| 1996/12/11 | 668 | 668 | 660 | 662 | 13,000 |
| 1996/12/10 | 654 | 674 | 650 | 674 | 25,000 |
| 1996/12/06 | 680 | 680 | 667 | 674 | 13,000 |
| 1996/12/05 | 664 | 673 | 642 | 673 | 66,000 |
| 1996/12/04 | 670 | 675 | 665 | 675 | 13,000 |
| 1996/12/03 | 675 | 675 | 670 | 675 | 1,013,000 |
| 1996/12/02 | 675 | 675 | 675 | 675 | 1,000,000 |
| 1996/11/29 | 679 | 679 | 672 | 677 | 15,000 |
| 1996/11/28 | 684 | 684 | 684 | 684 | 1,000 |
| 1996/11/27 | 682 | 682 | 682 | 682 | 1,000 |
| 1996/11/26 | 682 | 682 | 682 | 682 | 32,000 |
| 1996/11/25 | 667 | 680 | 662 | 680 | 15,000 |
| 1996/11/22 | 669 | 669 | 655 | 660 | 9,000 |
| 1996/11/21 | 674 | 674 | 660 | 670 | 10,000 |
| 1996/11/20 | 690 | 690 | 680 | 685 | 20,000 |
| 1996/11/19 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/11/15 | 715 | 715 | 693 | 710 | 162,000 |
| 1996/11/14 | 709 | 716 | 709 | 716 | 28,000 |
| 1996/11/13 | 716 | 720 | 710 | 715 | 56,000 |
| 1996/11/12 | 699 | 716 | 699 | 716 | 101,000 |
| 1996/11/11 | 693 | 710 | 693 | 710 | 13,000 |
| 1996/11/08 | 701 | 713 | 700 | 713 | 9,000 |
| 1996/11/07 | 724 | 724 | 691 | 710 | 12,000 |
| 1996/11/05 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/11/01 | 725 | 730 | 725 | 730 | 17,000 |
| 1996/10/31 | 701 | 720 | 701 | 720 | 22,000 |
| 1996/10/30 | 711 | 711 | 700 | 700 | 5,000 |
| 1996/10/29 | 704 | 713 | 704 | 713 | 13,000 |
| 1996/10/28 | 714 | 714 | 714 | 714 | 1,000 |
| 1996/10/25 | 709 | 715 | 699 | 715 | 17,000 |
| 1996/10/23 | 706 | 710 | 706 | 710 | 9,000 |
| 1996/10/22 | 707 | 716 | 707 | 716 | 11,000 |
| 1996/10/18 | 710 | 710 | 701 | 709 | 7,000 |
| 1996/10/17 | 706 | 706 | 705 | 706 | 7,000 |
| 1996/10/15 | 724 | 724 | 724 | 724 | 1,000 |
| 1996/10/14 | 734 | 734 | 734 | 734 | 1,000 |
| 1996/10/09 | 740 | 740 | 740 | 740 | 2,000 |
| 1996/10/08 | 705 | 740 | 702 | 740 | 38,000 |
| 1996/10/07 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/10/04 | 734 | 740 | 734 | 740 | 2,000 |
| 1996/10/03 | 730 | 744 | 730 | 744 | 4,000 |
| 1996/10/02 | 750 | 750 | 749 | 750 | 89,000 |
| 1996/10/01 | 759 | 760 | 749 | 760 | 6,000 |
| 1996/09/30 | 715 | 749 | 715 | 749 | 4,000 |
| 1996/09/27 | 725 | 745 | 725 | 745 | 11,000 |
| 1996/09/26 | 720 | 725 | 709 | 720 | 10,000 |
| 1996/09/25 | 740 | 740 | 725 | 725 | 3,000 |
| 1996/09/24 | 735 | 740 | 735 | 740 | 8,000 |
| 1996/09/20 | 745 | 750 | 740 | 750 | 25,000 |
| 1996/09/19 | 741 | 759 | 740 | 758 | 12,000 |
| 1996/09/18 | 750 | 759 | 745 | 755 | 29,000 |
| 1996/09/17 | 745 | 760 | 745 | 760 | 29,000 |
| 1996/09/13 | 725 | 745 | 725 | 745 | 6,000 |
| 1996/09/12 | 735 | 735 | 725 | 725 | 12,000 |
| 1996/09/11 | 762 | 762 | 745 | 745 | 73,000 |
| 1996/09/10 | 735 | 764 | 725 | 760 | 139,000 |
| 1996/09/09 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/09/06 | 718 | 720 | 700 | 720 | 8,000 |
| 1996/09/05 | 719 | 719 | 715 | 715 | 2,000 |
| 1996/09/04 | 711 | 720 | 711 | 720 | 2,000 |
| 1996/09/03 | 701 | 701 | 701 | 701 | 6,000 |
| 1996/09/02 | 735 | 740 | 735 | 739 | 8,000 |
| 1996/08/30 | 700 | 740 | 700 | 740 | 11,000 |
| 1996/08/29 | 730 | 730 | 715 | 715 | 35,000 |
| 1996/08/28 | 739 | 739 | 730 | 730 | 10,000 |
| 1996/08/27 | 709 | 740 | 709 | 740 | 30,000 |
| 1996/08/23 | 748 | 750 | 730 | 749 | 20,000 |
| 1996/08/22 | 749 | 760 | 749 | 758 | 20,000 |
| 1996/08/21 | 760 | 760 | 750 | 759 | 10,000 |
| 1996/08/20 | 731 | 758 | 725 | 758 | 36,000 |
| 1996/08/19 | 710 | 730 | 710 | 730 | 16,000 |
| 1996/08/16 | 710 | 718 | 710 | 710 | 6,000 |
| 1996/08/15 | 715 | 715 | 700 | 708 | 12,000 |
| 1996/08/14 | 707 | 718 | 705 | 715 | 14,000 |
| 1996/08/13 | 700 | 717 | 700 | 707 | 24,000 |
| 1996/08/12 | 680 | 701 | 680 | 701 | 24,000 |
| 1996/08/09 | 694 | 694 | 679 | 690 | 14,000 |
| 1996/08/08 | 695 | 695 | 685 | 695 | 20,000 |
| 1996/08/07 | 699 | 708 | 699 | 699 | 11,000 |
| 1996/08/06 | 699 | 709 | 699 | 709 | 18,000 |
| 1996/08/05 | 700 | 719 | 700 | 709 | 10,000 |
| 1996/08/02 | 715 | 715 | 705 | 710 | 9,000 |
| 1996/08/01 | 716 | 716 | 700 | 716 | 12,000 |
| 1996/07/31 | 710 | 720 | 710 | 717 | 23,000 |
| 1996/07/30 | 722 | 722 | 710 | 710 | 33,000 |
| 1996/07/29 | 727 | 740 | 725 | 725 | 8,000 |
| 1996/07/26 | 747 | 747 | 722 | 737 | 26,000 |
| 1996/07/25 | 750 | 750 | 720 | 747 | 31,000 |
| 1996/07/24 | 750 | 760 | 750 | 760 | 3,000 |
| 1996/07/23 | 760 | 770 | 750 | 770 | 16,000 |
| 1996/07/22 | 757 | 777 | 755 | 777 | 24,000 |
| 1996/07/19 | 779 | 780 | 765 | 777 | 54,000 |
| 1996/07/18 | 778 | 784 | 765 | 780 | 52,000 |
| 1996/07/17 | 760 | 794 | 760 | 788 | 173,000 |
| 1996/07/16 | 760 | 770 | 740 | 770 | 83,000 |
| 1996/07/15 | 764 | 770 | 751 | 765 | 62,000 |
| 1996/07/12 | 745 | 765 | 730 | 765 | 74,000 |
| 1996/07/11 | 730 | 749 | 729 | 749 | 6,000 |
| 1996/07/10 | 749 | 749 | 730 | 730 | 6,000 |
| 1996/07/09 | 745 | 750 | 740 | 750 | 42,000 |
| 1996/07/08 | 711 | 750 | 711 | 750 | 69,000 |
| 1996/07/05 | 720 | 721 | 711 | 721 | 26,000 |
| 1996/07/04 | 740 | 740 | 720 | 720 | 31,000 |
| 1996/07/03 | 754 | 755 | 736 | 750 | 38,000 |
| 1996/07/02 | 756 | 756 | 742 | 755 | 31,000 |
| 1996/07/01 | 755 | 756 | 740 | 755 | 20,000 |
| 1996/06/28 | 769 | 769 | 750 | 764 | 51,000 |
| 1996/06/27 | 763 | 767 | 756 | 759 | 48,000 |
| 1996/06/26 | 769 | 774 | 760 | 770 | 154,000 |
| 1996/06/25 | 780 | 786 | 767 | 775 | 356,000 |
| 1996/06/24 | 755 | 789 | 751 | 785 | 595,000 |
| 1996/06/21 | 740 | 749 | 740 | 747 | 72,000 |
| 1996/06/20 | 759 | 760 | 740 | 750 | 63,000 |
| 1996/06/19 | 740 | 764 | 735 | 760 | 340,000 |
| 1996/06/18 | 742 | 745 | 731 | 737 | 126,000 |
| 1996/06/17 | 726 | 750 | 725 | 741 | 227,000 |
| 1996/06/14 | 713 | 725 | 703 | 725 | 98,000 |
| 1996/06/13 | 703 | 704 | 675 | 704 | 44,000 |
| 1996/06/12 | 680 | 704 | 680 | 704 | 60,000 |
| 1996/06/11 | 668 | 675 | 660 | 675 | 20,000 |
| 1996/06/10 | 675 | 675 | 650 | 668 | 12,000 |
| 1996/06/07 | 650 | 665 | 640 | 665 | 30,000 |
| 1996/06/06 | 670 | 680 | 655 | 680 | 25,000 |
| 1996/06/05 | 675 | 680 | 660 | 660 | 23,000 |
| 1996/06/04 | 645 | 660 | 640 | 660 | 17,000 |
| 1996/06/03 | 671 | 671 | 620 | 625 | 39,000 |
| 1996/05/31 | 703 | 703 | 670 | 670 | 23,000 |
| 1996/05/30 | 700 | 720 | 700 | 710 | 73,000 |
| 1996/05/29 | 695 | 720 | 695 | 711 | 91,000 |
| 1996/05/28 | 675 | 685 | 660 | 665 | 38,000 |
| 1996/05/27 | 700 | 700 | 675 | 685 | 39,000 |
| 1996/05/24 | 699 | 707 | 690 | 701 | 53,000 |
| 1996/05/23 | 735 | 739 | 701 | 709 | 74,000 |
| 1996/05/22 | 730 | 740 | 713 | 727 | 87,000 |
| 1996/05/21 | 735 | 736 | 727 | 727 | 183,000 |
| 1996/05/20 | 759 | 759 | 730 | 738 | 179,000 |
| 1996/05/17 | 724 | 769 | 710 | 756 | 1,114,000 |
| 1996/05/16 | 720 | 720 | 691 | 715 | 177,000 |
| 1996/05/15 | 699 | 725 | 696 | 715 | 742,000 |
| 1996/05/14 | 695 | 711 | 684 | 699 | 570,000 |
| 1996/05/13 | 671 | 703 | 668 | 689 | 412,000 |
| 1996/05/10 | 645 | 680 | 632 | 661 | 144,000 |
| 1996/05/09 | 639 | 640 | 631 | 631 | 24,000 |
| 1996/05/08 | 624 | 630 | 623 | 630 | 12,000 |
| 1996/05/07 | 649 | 649 | 640 | 640 | 7,000 |
| 1996/05/02 | 657 | 657 | 645 | 645 | 23,000 |
| 1996/05/01 | 650 | 665 | 645 | 650 | 28,000 |
| 1996/04/30 | 640 | 640 | 634 | 640 | 36,000 |
| 1996/04/26 | 670 | 670 | 640 | 649 | 61,000 |
| 1996/04/25 | 698 | 698 | 660 | 665 | 344,000 |
| 1996/04/24 | 640 | 680 | 631 | 679 | 523,000 |
| 1996/04/23 | 629 | 640 | 622 | 622 | 30,000 |
| 1996/04/22 | 635 | 643 | 615 | 620 | 43,000 |
| 1996/04/19 | 611 | 630 | 611 | 628 | 35,000 |
| 1996/04/18 | 610 | 612 | 608 | 611 | 36,000 |
| 1996/04/17 | 625 | 626 | 620 | 620 | 19,000 |
| 1996/04/16 | 631 | 640 | 626 | 626 | 44,000 |
| 1996/04/15 | 650 | 650 | 630 | 632 | 33,000 |
| 1996/04/12 | 643 | 645 | 626 | 630 | 60,000 |
| 1996/04/11 | 650 | 659 | 635 | 641 | 101,000 |
| 1996/04/10 | 650 | 678 | 632 | 660 | 475,000 |
| 1996/04/09 | 610 | 656 | 606 | 650 | 541,000 |
| 1996/04/08 | 610 | 610 | 597 | 597 | 133,000 |
| 1996/04/05 | 570 | 600 | 570 | 600 | 165,000 |
| 1996/04/04 | 570 | 575 | 570 | 575 | 6,000 |
| 1996/04/03 | 600 | 600 | 581 | 588 | 45,000 |
| 1996/04/02 | 560 | 595 | 553 | 594 | 111,000 |
| 1996/04/01 | 551 | 560 | 551 | 560 | 19,000 |
| 1996/03/28 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/03/26 | 560 | 575 | 560 | 575 | 11,000 |
| 1996/03/25 | 560 | 560 | 558 | 558 | 11,000 |
| 1996/03/22 | 546 | 546 | 538 | 538 | 22,000 |
| 1996/03/21 | 550 | 550 | 539 | 541 | 16,000 |
| 1996/03/19 | 555 | 555 | 530 | 530 | 16,000 |
| 1996/03/18 | 536 | 536 | 536 | 536 | 1,000 |
| 1996/03/15 | 550 | 550 | 530 | 530 | 4,000 |
| 1996/03/14 | 540 | 540 | 530 | 530 | 4,000 |
| 1996/03/13 | 560 | 560 | 535 | 535 | 15,000 |
| 1996/03/12 | 560 | 560 | 543 | 553 | 6,000 |
| 1996/03/11 | 551 | 561 | 551 | 559 | 13,000 |
| 1996/03/08 | 568 | 568 | 551 | 551 | 5,000 |
| 1996/03/07 | 570 | 578 | 556 | 556 | 7,000 |
| 1996/03/06 | 560 | 580 | 560 | 580 | 46,000 |
| 1996/03/05 | 551 | 551 | 549 | 549 | 3,000 |
| 1996/03/04 | 559 | 559 | 549 | 549 | 2,000 |
| 1996/03/01 | 542 | 553 | 542 | 553 | 4,000 |
| 1996/02/29 | 541 | 541 | 541 | 541 | 2,000 |
| 1996/02/28 | 541 | 541 | 541 | 541 | 2,000 |
| 1996/02/27 | 560 | 560 | 541 | 541 | 5,000 |
| 1996/02/23 | 568 | 568 | 568 | 568 | 4,000 |
| 1996/02/22 | 551 | 551 | 551 | 551 | 1,000 |
| 1996/02/21 | 553 | 553 | 551 | 551 | 10,000 |
| 1996/02/20 | 562 | 570 | 553 | 555 | 10,000 |
| 1996/02/19 | 566 | 566 | 552 | 552 | 10,000 |
| 1996/02/16 | 566 | 566 | 566 | 566 | 4,000 |
| 1996/02/15 | 580 | 580 | 566 | 566 | 4,000 |
| 1996/02/14 | 581 | 581 | 560 | 560 | 14,000 |
| 1996/02/13 | 590 | 590 | 575 | 580 | 18,000 |
| 1996/02/09 | 560 | 565 | 557 | 565 | 12,000 |
| 1996/02/08 | 566 | 569 | 560 | 569 | 14,000 |
| 1996/02/07 | 574 | 574 | 562 | 562 | 5,000 |
| 1996/02/06 | 560 | 575 | 560 | 575 | 21,000 |
| 1996/02/05 | 579 | 579 | 566 | 567 | 8,000 |
| 1996/02/02 | 590 | 590 | 583 | 583 | 22,000 |
| 1996/02/01 | 595 | 595 | 581 | 581 | 28,000 |
| 1996/01/31 | 585 | 595 | 585 | 595 | 28,000 |
| 1996/01/30 | 585 | 590 | 580 | 585 | 21,000 |
| 1996/01/29 | 585 | 595 | 585 | 585 | 26,000 |
| 1996/01/26 | 600 | 600 | 585 | 595 | 26,000 |
| 1996/01/25 | 600 | 605 | 593 | 601 | 126,000 |
| 1996/01/24 | 592 | 608 | 577 | 601 | 274,000 |
| 1996/01/23 | 545 | 585 | 545 | 572 | 193,000 |
| 1996/01/22 | 561 | 561 | 550 | 550 | 18,000 |
| 1996/01/19 | 555 | 555 | 550 | 552 | 50,000 |
| 1996/01/18 | 576 | 579 | 552 | 552 | 21,000 |
| 1996/01/17 | 580 | 590 | 575 | 575 | 117,000 |
| 1996/01/16 | 580 | 580 | 570 | 577 | 84,000 |
| 1996/01/12 | 583 | 593 | 571 | 572 | 205,000 |
| 1996/01/11 | 554 | 578 | 545 | 578 | 200,000 |
| 1996/01/10 | 520 | 555 | 520 | 555 | 197,000 |
| 1996/01/09 | 521 | 521 | 513 | 520 | 22,000 |
| 1996/01/08 | 517 | 520 | 517 | 520 | 5,000 |
| 1996/01/05 | 536 | 536 | 520 | 520 | 3,000 |
| 1996/01/04 | 520 | 540 | 520 | 540 | 26,000 |