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 |
|---|---|---|---|---|---|
| 2003/12/30 | 238 | 240 | 237 | 238 | 32,000 |
| 2003/12/29 | 230 | 237 | 230 | 237 | 65,000 |
| 2003/12/26 | 229 | 229 | 227 | 227 | 26,000 |
| 2003/12/25 | 225 | 227 | 223 | 224 | 25,000 |
| 2003/12/24 | 231 | 231 | 222 | 222 | 29,000 |
| 2003/12/22 | 227 | 234 | 226 | 226 | 25,000 |
| 2003/12/19 | 225 | 225 | 224 | 224 | 17,000 |
| 2003/12/18 | 221 | 225 | 221 | 225 | 38,000 |
| 2003/12/17 | 233 | 233 | 226 | 226 | 45,000 |
| 2003/12/16 | 229 | 234 | 227 | 234 | 65,000 |
| 2003/12/15 | 225 | 237 | 225 | 236 | 78,000 |
| 2003/12/12 | 218 | 220 | 216 | 220 | 20,000 |
| 2003/12/11 | 219 | 226 | 219 | 222 | 44,000 |
| 2003/12/10 | 221 | 222 | 219 | 219 | 38,000 |
| 2003/12/09 | 221 | 225 | 219 | 221 | 17,000 |
| 2003/12/08 | 228 | 228 | 220 | 221 | 23,000 |
| 2003/12/05 | 218 | 229 | 218 | 229 | 43,000 |
| 2003/12/04 | 218 | 218 | 215 | 218 | 19,000 |
| 2003/12/03 | 218 | 220 | 217 | 218 | 31,000 |
| 2003/12/02 | 220 | 222 | 216 | 217 | 38,000 |
| 2003/12/01 | 212 | 218 | 211 | 218 | 65,000 |
| 2003/11/28 | 215 | 217 | 215 | 216 | 26,000 |
| 2003/11/27 | 214 | 215 | 213 | 215 | 24,000 |
| 2003/11/26 | 214 | 217 | 211 | 213 | 59,000 |
| 2003/11/25 | 218 | 218 | 210 | 211 | 33,000 |
| 2003/11/21 | 209 | 213 | 205 | 205 | 49,000 |
| 2003/11/20 | 204 | 210 | 201 | 210 | 52,000 |
| 2003/11/19 | 206 | 206 | 198 | 200 | 68,000 |
| 2003/11/18 | 205 | 210 | 202 | 210 | 37,000 |
| 2003/11/17 | 219 | 221 | 206 | 207 | 79,000 |
| 2003/11/14 | 226 | 233 | 224 | 224 | 12,000 |
| 2003/11/13 | 224 | 228 | 224 | 226 | 29,000 |
| 2003/11/12 | 226 | 226 | 218 | 223 | 30,000 |
| 2003/11/11 | 239 | 239 | 220 | 230 | 115,000 |
| 2003/11/10 | 241 | 241 | 237 | 241 | 44,000 |
| 2003/11/07 | 244 | 244 | 235 | 242 | 61,000 |
| 2003/11/06 | 237 | 245 | 235 | 245 | 96,000 |
| 2003/11/05 | 239 | 239 | 234 | 234 | 28,000 |
| 2003/11/04 | 238 | 240 | 235 | 237 | 63,000 |
| 2003/10/31 | 246 | 247 | 239 | 239 | 57,000 |
| 2003/10/30 | 249 | 249 | 244 | 246 | 48,000 |
| 2003/10/29 | 242 | 252 | 242 | 249 | 109,000 |
| 2003/10/28 | 260 | 260 | 238 | 238 | 293,000 |
| 2003/10/27 | 244 | 264 | 236 | 264 | 294,000 |
| 2003/10/24 | 223 | 252 | 223 | 242 | 319,000 |
| 2003/10/23 | 230 | 237 | 222 | 228 | 374,000 |
| 2003/10/22 | 230 | 236 | 220 | 231 | 176,000 |
| 2003/10/21 | 225 | 236 | 225 | 228 | 312,000 |
| 2003/10/20 | 209 | 216 | 207 | 214 | 98,000 |
| 2003/10/17 | 208 | 210 | 206 | 208 | 71,000 |
| 2003/10/16 | 206 | 208 | 205 | 207 | 34,000 |
| 2003/10/15 | 209 | 209 | 206 | 208 | 19,000 |
| 2003/10/14 | 208 | 210 | 207 | 210 | 41,000 |
| 2003/10/10 | 207 | 209 | 207 | 207 | 35,000 |
| 2003/10/09 | 207 | 207 | 206 | 207 | 15,000 |
| 2003/10/08 | 213 | 213 | 206 | 210 | 62,000 |
| 2003/10/07 | 215 | 215 | 210 | 210 | 19,000 |
| 2003/10/06 | 211 | 215 | 211 | 214 | 59,000 |
| 2003/10/03 | 210 | 210 | 206 | 209 | 62,000 |
| 2003/10/02 | 208 | 212 | 208 | 212 | 50,000 |
| 2003/10/01 | 211 | 211 | 207 | 210 | 27,000 |
| 2003/09/30 | 211 | 214 | 211 | 213 | 28,000 |
| 2003/09/29 | 207 | 208 | 206 | 207 | 15,000 |
| 2003/09/26 | 202 | 206 | 200 | 206 | 70,000 |
| 2003/09/25 | 207 | 207 | 201 | 203 | 115,000 |
| 2003/09/24 | 220 | 227 | 215 | 215 | 60,000 |
| 2003/09/22 | 227 | 228 | 222 | 225 | 73,000 |
| 2003/09/19 | 232 | 232 | 228 | 228 | 84,000 |
| 2003/09/18 | 235 | 236 | 230 | 231 | 90,000 |
| 2003/09/17 | 242 | 245 | 236 | 236 | 357,000 |
| 2003/09/16 | 226 | 238 | 226 | 236 | 336,000 |
| 2003/09/12 | 218 | 224 | 218 | 223 | 89,000 |
| 2003/09/11 | 218 | 218 | 213 | 217 | 70,000 |
| 2003/09/10 | 219 | 220 | 216 | 219 | 70,000 |
| 2003/09/09 | 225 | 225 | 218 | 220 | 90,000 |
| 2003/09/08 | 223 | 224 | 221 | 221 | 73,000 |
| 2003/09/05 | 226 | 226 | 221 | 224 | 75,000 |
| 2003/09/04 | 234 | 235 | 223 | 223 | 343,000 |
| 2003/09/03 | 220 | 231 | 220 | 228 | 465,000 |
| 2003/09/02 | 216 | 219 | 215 | 215 | 89,000 |
| 2003/09/01 | 211 | 215 | 211 | 215 | 77,000 |
| 2003/08/29 | 212 | 213 | 210 | 211 | 87,000 |
| 2003/08/28 | 214 | 214 | 211 | 212 | 93,000 |
| 2003/08/27 | 214 | 215 | 212 | 215 | 67,000 |
| 2003/08/26 | 214 | 217 | 212 | 215 | 52,000 |
| 2003/08/25 | 218 | 218 | 212 | 215 | 44,000 |
| 2003/08/22 | 212 | 216 | 212 | 215 | 44,000 |
| 2003/08/21 | 215 | 217 | 210 | 211 | 183,000 |
| 2003/08/20 | 218 | 220 | 216 | 219 | 98,000 |
| 2003/08/19 | 218 | 221 | 216 | 218 | 339,000 |
| 2003/08/18 | 215 | 218 | 213 | 215 | 94,000 |
| 2003/08/15 | 213 | 213 | 208 | 213 | 90,000 |
| 2003/08/14 | 212 | 215 | 209 | 213 | 105,000 |
| 2003/08/13 | 217 | 218 | 214 | 214 | 297,000 |
| 2003/08/12 | 208 | 214 | 208 | 212 | 381,000 |
| 2003/08/11 | 205 | 205 | 202 | 202 | 76,000 |
| 2003/08/08 | 205 | 205 | 201 | 205 | 81,000 |
| 2003/08/07 | 201 | 205 | 199 | 203 | 75,000 |
| 2003/08/06 | 201 | 201 | 196 | 201 | 64,000 |
| 2003/08/05 | 200 | 206 | 200 | 202 | 183,000 |
| 2003/08/04 | 193 | 198 | 192 | 195 | 117,000 |
| 2003/08/01 | 195 | 195 | 191 | 193 | 25,000 |
| 2003/07/31 | 190 | 194 | 190 | 194 | 57,000 |
| 2003/07/30 | 190 | 191 | 189 | 190 | 20,000 |
| 2003/07/29 | 196 | 196 | 190 | 190 | 33,000 |
| 2003/07/28 | 194 | 194 | 190 | 191 | 18,000 |
| 2003/07/25 | 193 | 193 | 188 | 190 | 15,000 |
| 2003/07/24 | 190 | 191 | 187 | 188 | 22,000 |
| 2003/07/23 | 186 | 189 | 185 | 189 | 49,000 |
| 2003/07/22 | 190 | 190 | 184 | 185 | 33,000 |
| 2003/07/18 | 185 | 187 | 185 | 187 | 44,000 |
| 2003/07/17 | 190 | 190 | 186 | 186 | 82,000 |
| 2003/07/16 | 197 | 197 | 193 | 193 | 64,000 |
| 2003/07/15 | 195 | 200 | 195 | 197 | 72,000 |
| 2003/07/14 | 199 | 200 | 196 | 200 | 34,000 |
| 2003/07/11 | 202 | 202 | 196 | 196 | 64,000 |
| 2003/07/10 | 203 | 203 | 199 | 200 | 71,000 |
| 2003/07/09 | 202 | 202 | 198 | 200 | 74,000 |
| 2003/07/08 | 204 | 205 | 200 | 200 | 120,000 |
| 2003/07/07 | 204 | 205 | 202 | 202 | 53,000 |
| 2003/07/04 | 202 | 204 | 200 | 201 | 65,000 |
| 2003/07/03 | 207 | 209 | 202 | 203 | 105,000 |
| 2003/07/02 | 204 | 207 | 203 | 205 | 76,000 |
| 2003/07/01 | 204 | 204 | 202 | 204 | 72,000 |
| 2003/06/30 | 205 | 205 | 203 | 204 | 71,000 |
| 2003/06/27 | 205 | 206 | 204 | 205 | 23,000 |
| 2003/06/26 | 203 | 204 | 202 | 202 | 60,000 |
| 2003/06/25 | 204 | 206 | 202 | 203 | 41,000 |
| 2003/06/24 | 208 | 208 | 204 | 204 | 48,000 |
| 2003/06/23 | 203 | 208 | 202 | 208 | 104,000 |
| 2003/06/20 | 205 | 205 | 201 | 202 | 133,000 |
| 2003/06/19 | 204 | 204 | 203 | 203 | 29,000 |
| 2003/06/18 | 203 | 205 | 201 | 201 | 118,000 |
| 2003/06/17 | 205 | 207 | 203 | 203 | 53,000 |
| 2003/06/16 | 209 | 209 | 204 | 204 | 79,000 |
| 2003/06/13 | 207 | 209 | 206 | 206 | 58,000 |
| 2003/06/12 | 208 | 209 | 206 | 206 | 101,000 |
| 2003/06/11 | 211 | 211 | 206 | 206 | 73,000 |
| 2003/06/10 | 211 | 211 | 206 | 209 | 67,000 |
| 2003/06/09 | 206 | 212 | 206 | 212 | 103,000 |
| 2003/06/06 | 204 | 207 | 203 | 205 | 58,000 |
| 2003/06/05 | 203 | 206 | 200 | 204 | 100,000 |
| 2003/06/04 | 205 | 208 | 203 | 204 | 53,000 |
| 2003/06/03 | 204 | 210 | 204 | 206 | 66,000 |
| 2003/06/02 | 206 | 208 | 203 | 203 | 83,000 |
| 2003/05/30 | 206 | 209 | 205 | 206 | 66,000 |
| 2003/05/29 | 210 | 210 | 203 | 205 | 111,000 |
| 2003/05/28 | 212 | 213 | 210 | 210 | 99,000 |
| 2003/05/27 | 210 | 213 | 200 | 210 | 244,000 |
| 2003/05/26 | 219 | 225 | 219 | 225 | 400,000 |
| 2003/05/23 | 220 | 220 | 213 | 215 | 175,000 |
| 2003/05/22 | 215 | 218 | 213 | 217 | 218,000 |
| 2003/05/21 | 206 | 213 | 200 | 209 | 207,000 |
| 2003/05/20 | 207 | 207 | 203 | 203 | 56,000 |
| 2003/05/19 | 204 | 208 | 202 | 205 | 76,000 |
| 2003/05/16 | 208 | 210 | 202 | 202 | 29,000 |
| 2003/05/15 | 207 | 210 | 200 | 209 | 65,000 |
| 2003/05/14 | 204 | 208 | 204 | 206 | 54,000 |
| 2003/05/13 | 210 | 213 | 204 | 208 | 94,000 |
| 2003/05/12 | 210 | 215 | 204 | 210 | 74,000 |
| 2003/05/09 | 204 | 213 | 199 | 208 | 192,000 |
| 2003/05/08 | 213 | 221 | 208 | 208 | 635,000 |
| 2003/05/07 | 205 | 213 | 204 | 211 | 789,000 |
| 2003/05/06 | 194 | 198 | 192 | 195 | 89,000 |
| 2003/05/02 | 186 | 191 | 183 | 191 | 65,000 |
| 2003/05/01 | 184 | 184 | 182 | 182 | 8,000 |
| 2003/04/30 | 182 | 186 | 182 | 182 | 13,000 |
| 2003/04/28 | 187 | 187 | 182 | 182 | 27,000 |
| 2003/04/25 | 191 | 191 | 186 | 189 | 18,000 |
| 2003/04/24 | 186 | 190 | 186 | 189 | 24,000 |
| 2003/04/23 | 192 | 192 | 186 | 190 | 25,000 |
| 2003/04/22 | 193 | 193 | 186 | 188 | 52,000 |
| 2003/04/21 | 184 | 189 | 184 | 189 | 38,000 |
| 2003/04/18 | 180 | 185 | 179 | 185 | 40,000 |
| 2003/04/17 | 180 | 181 | 179 | 179 | 16,000 |
| 2003/04/16 | 181 | 183 | 178 | 178 | 23,000 |
| 2003/04/15 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/04/14 | 186 | 186 | 176 | 180 | 17,000 |
| 2003/04/11 | 187 | 187 | 181 | 187 | 19,000 |
| 2003/04/10 | 189 | 189 | 181 | 186 | 55,000 |
| 2003/04/09 | 191 | 191 | 191 | 191 | 5,000 |
| 2003/04/08 | 186 | 189 | 183 | 189 | 41,000 |
| 2003/04/07 | 186 | 193 | 184 | 186 | 41,000 |
| 2003/04/04 | 189 | 190 | 186 | 186 | 17,000 |
| 2003/04/03 | 195 | 195 | 190 | 190 | 29,000 |
| 2003/04/02 | 182 | 189 | 180 | 189 | 19,000 |
| 2003/04/01 | 183 | 184 | 178 | 178 | 32,000 |
| 2003/03/31 | 184 | 185 | 180 | 184 | 27,000 |
| 2003/03/28 | 194 | 194 | 188 | 193 | 4,000 |
| 2003/03/27 | 191 | 193 | 188 | 191 | 22,000 |
| 2003/03/26 | 186 | 192 | 182 | 192 | 29,000 |
| 2003/03/25 | 192 | 192 | 188 | 190 | 28,000 |
| 2003/03/24 | 191 | 193 | 190 | 193 | 28,000 |
| 2003/03/20 | 186 | 188 | 183 | 186 | 34,000 |
| 2003/03/19 | 186 | 188 | 183 | 185 | 21,000 |
| 2003/03/18 | 192 | 195 | 186 | 188 | 21,000 |
| 2003/03/17 | 194 | 194 | 186 | 190 | 29,000 |
| 2003/03/14 | 193 | 195 | 190 | 195 | 26,000 |
| 2003/03/13 | 186 | 195 | 186 | 191 | 15,000 |
| 2003/03/12 | 180 | 186 | 180 | 186 | 16,000 |
| 2003/03/11 | 187 | 190 | 182 | 182 | 35,000 |
| 2003/03/10 | 195 | 196 | 190 | 192 | 56,000 |
| 2003/03/07 | 201 | 204 | 199 | 202 | 32,000 |
| 2003/03/06 | 199 | 204 | 199 | 199 | 46,000 |
| 2003/03/05 | 203 | 203 | 196 | 200 | 32,000 |
| 2003/03/04 | 198 | 204 | 198 | 203 | 30,000 |
| 2003/03/03 | 204 | 204 | 198 | 202 | 30,000 |
| 2003/02/28 | 205 | 205 | 198 | 199 | 18,000 |
| 2003/02/27 | 200 | 204 | 198 | 200 | 12,000 |
| 2003/02/26 | 200 | 202 | 197 | 200 | 28,000 |
| 2003/02/25 | 205 | 206 | 192 | 200 | 85,000 |
| 2003/02/24 | 206 | 208 | 195 | 204 | 66,000 |
| 2003/02/21 | 214 | 214 | 208 | 211 | 40,000 |
| 2003/02/20 | 211 | 216 | 210 | 216 | 45,000 |
| 2003/02/19 | 218 | 218 | 210 | 211 | 56,000 |
| 2003/02/18 | 224 | 224 | 215 | 219 | 65,000 |
| 2003/02/17 | 225 | 225 | 220 | 220 | 124,000 |
| 2003/02/14 | 218 | 223 | 215 | 220 | 180,000 |
| 2003/02/13 | 215 | 218 | 214 | 218 | 79,000 |
| 2003/02/12 | 218 | 218 | 205 | 217 | 187,000 |
| 2003/02/10 | 210 | 215 | 205 | 213 | 105,000 |
| 2003/02/07 | 217 | 217 | 210 | 214 | 204,000 |
| 2003/02/06 | 225 | 227 | 214 | 215 | 179,000 |
| 2003/02/05 | 217 | 229 | 216 | 222 | 487,000 |
| 2003/02/04 | 216 | 217 | 212 | 212 | 235,000 |
| 2003/02/03 | 210 | 214 | 204 | 211 | 132,000 |
| 2003/01/31 | 204 | 208 | 199 | 208 | 92,000 |
| 2003/01/30 | 201 | 213 | 200 | 208 | 123,000 |
| 2003/01/29 | 203 | 207 | 196 | 196 | 108,000 |
| 2003/01/28 | 204 | 208 | 203 | 204 | 85,000 |
| 2003/01/27 | 208 | 210 | 203 | 208 | 89,000 |
| 2003/01/24 | 216 | 217 | 211 | 213 | 139,000 |
| 2003/01/23 | 217 | 217 | 210 | 216 | 308,000 |
| 2003/01/22 | 205 | 219 | 205 | 217 | 656,000 |
| 2003/01/21 | 200 | 204 | 199 | 203 | 193,000 |
| 2003/01/20 | 201 | 203 | 198 | 199 | 279,000 |
| 2003/01/17 | 202 | 202 | 197 | 199 | 159,000 |
| 2003/01/16 | 202 | 202 | 196 | 197 | 539,000 |
| 2003/01/15 | 191 | 198 | 188 | 192 | 210,000 |
| 2003/01/14 | 179 | 185 | 179 | 185 | 50,000 |
| 2003/01/10 | 177 | 183 | 175 | 183 | 50,000 |
| 2003/01/09 | 177 | 181 | 177 | 179 | 32,000 |
| 2003/01/08 | 177 | 179 | 177 | 178 | 26,000 |
| 2003/01/07 | 183 | 183 | 178 | 181 | 36,000 |
| 2003/01/06 | 185 | 185 | 183 | 183 | 24,000 |