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 |
|---|---|---|---|---|---|
| 2005/12/30 | 728 | 734 | 727 | 730 | 65,000 |
| 2005/12/29 | 709 | 729 | 708 | 729 | 354,000 |
| 2005/12/28 | 703 | 710 | 700 | 709 | 53,000 |
| 2005/12/27 | 710 | 716 | 690 | 693 | 110,000 |
| 2005/12/26 | 714 | 723 | 711 | 711 | 166,000 |
| 2005/12/22 | 694 | 710 | 689 | 707 | 310,000 |
| 2005/12/21 | 675 | 680 | 664 | 680 | 229,000 |
| 2005/12/20 | 640 | 655 | 640 | 655 | 81,000 |
| 2005/12/19 | 650 | 650 | 637 | 640 | 65,000 |
| 2005/12/16 | 652 | 652 | 647 | 648 | 98,000 |
| 2005/12/15 | 660 | 660 | 650 | 659 | 91,000 |
| 2005/12/14 | 663 | 668 | 663 | 665 | 87,000 |
| 2005/12/13 | 663 | 667 | 660 | 661 | 95,000 |
| 2005/12/12 | 655 | 663 | 655 | 660 | 132,000 |
| 2005/12/09 | 655 | 663 | 655 | 663 | 34,000 |
| 2005/12/08 | 668 | 668 | 652 | 655 | 69,000 |
| 2005/12/07 | 681 | 681 | 670 | 674 | 46,000 |
| 2005/12/06 | 674 | 681 | 674 | 680 | 44,000 |
| 2005/12/05 | 671 | 676 | 667 | 673 | 187,000 |
| 2005/12/02 | 663 | 668 | 662 | 665 | 134,000 |
| 2005/12/01 | 652 | 666 | 652 | 653 | 110,000 |
| 2005/11/30 | 655 | 658 | 652 | 654 | 46,000 |
| 2005/11/29 | 657 | 659 | 652 | 655 | 60,000 |
| 2005/11/28 | 654 | 668 | 651 | 660 | 150,000 |
| 2005/11/25 | 651 | 655 | 649 | 650 | 63,000 |
| 2005/11/24 | 658 | 662 | 650 | 650 | 63,000 |
| 2005/11/22 | 661 | 668 | 657 | 664 | 55,000 |
| 2005/11/21 | 662 | 679 | 660 | 661 | 169,000 |
| 2005/11/18 | 630 | 656 | 630 | 653 | 244,000 |
| 2005/11/17 | 631 | 631 | 626 | 630 | 120,000 |
| 2005/11/16 | 646 | 646 | 630 | 631 | 76,000 |
| 2005/11/15 | 653 | 653 | 645 | 649 | 33,000 |
| 2005/11/14 | 662 | 662 | 653 | 655 | 67,000 |
| 2005/11/11 | 665 | 670 | 665 | 670 | 38,000 |
| 2005/11/10 | 673 | 673 | 657 | 663 | 71,000 |
| 2005/11/09 | 680 | 680 | 668 | 673 | 46,000 |
| 2005/11/08 | 678 | 678 | 670 | 678 | 53,000 |
| 2005/11/07 | 678 | 680 | 668 | 673 | 54,000 |
| 2005/11/04 | 673 | 688 | 665 | 688 | 218,000 |
| 2005/11/02 | 657 | 664 | 655 | 658 | 134,000 |
| 2005/11/01 | 655 | 655 | 650 | 650 | 51,000 |
| 2005/10/31 | 638 | 658 | 635 | 655 | 222,000 |
| 2005/10/28 | 620 | 630 | 617 | 623 | 80,000 |
| 2005/10/27 | 615 | 617 | 615 | 617 | 41,000 |
| 2005/10/26 | 612 | 614 | 605 | 611 | 67,000 |
| 2005/10/25 | 612 | 612 | 606 | 607 | 66,000 |
| 2005/10/24 | 611 | 611 | 607 | 609 | 15,000 |
| 2005/10/21 | 605 | 620 | 604 | 620 | 26,000 |
| 2005/10/20 | 610 | 624 | 610 | 619 | 77,000 |
| 2005/10/19 | 620 | 620 | 601 | 607 | 53,000 |
| 2005/10/18 | 622 | 624 | 620 | 622 | 29,000 |
| 2005/10/17 | 629 | 629 | 620 | 622 | 42,000 |
| 2005/10/14 | 627 | 629 | 622 | 626 | 82,000 |
| 2005/10/13 | 620 | 626 | 619 | 626 | 30,000 |
| 2005/10/12 | 633 | 633 | 622 | 622 | 30,000 |
| 2005/10/11 | 625 | 630 | 622 | 625 | 46,000 |
| 2005/10/07 | 615 | 632 | 611 | 629 | 53,000 |
| 2005/10/06 | 630 | 630 | 621 | 625 | 61,000 |
| 2005/10/05 | 650 | 652 | 645 | 649 | 148,000 |
| 2005/10/04 | 645 | 650 | 640 | 649 | 127,000 |
| 2005/10/03 | 640 | 645 | 629 | 640 | 127,000 |
| 2005/09/30 | 638 | 643 | 637 | 640 | 60,000 |
| 2005/09/29 | 650 | 650 | 637 | 645 | 142,000 |
| 2005/09/28 | 630 | 648 | 630 | 645 | 152,000 |
| 2005/09/27 | 640 | 644 | 621 | 632 | 289,000 |
| 2005/09/26 | 600 | 609 | 592 | 596 | 121,000 |
| 2005/09/22 | 595 | 609 | 590 | 609 | 93,000 |
| 2005/09/21 | 617 | 617 | 595 | 600 | 95,000 |
| 2005/09/20 | 620 | 628 | 614 | 620 | 180,000 |
| 2005/09/16 | 596 | 628 | 596 | 623 | 360,000 |
| 2005/09/15 | 577 | 599 | 576 | 599 | 287,000 |
| 2005/09/14 | 580 | 584 | 575 | 582 | 106,000 |
| 2005/09/13 | 575 | 585 | 575 | 582 | 61,000 |
| 2005/09/12 | 567 | 578 | 567 | 575 | 84,000 |
| 2005/09/09 | 565 | 574 | 565 | 570 | 38,000 |
| 2005/09/08 | 571 | 573 | 565 | 570 | 109,000 |
| 2005/09/07 | 581 | 583 | 576 | 580 | 128,000 |
| 2005/09/06 | 588 | 592 | 570 | 581 | 200,000 |
| 2005/09/05 | 586 | 594 | 580 | 590 | 206,000 |
| 2005/09/02 | 579 | 596 | 579 | 596 | 691,000 |
| 2005/09/01 | 555 | 572 | 552 | 571 | 733,000 |
| 2005/08/31 | 535 | 549 | 534 | 549 | 232,000 |
| 2005/08/30 | 524 | 538 | 522 | 533 | 208,000 |
| 2005/08/29 | 523 | 524 | 518 | 521 | 101,000 |
| 2005/08/26 | 517 | 525 | 515 | 518 | 94,000 |
| 2005/08/25 | 520 | 520 | 515 | 515 | 64,000 |
| 2005/08/24 | 520 | 523 | 515 | 520 | 98,000 |
| 2005/08/23 | 524 | 524 | 515 | 517 | 169,000 |
| 2005/08/22 | 530 | 534 | 510 | 524 | 265,000 |
| 2005/08/19 | 534 | 543 | 530 | 534 | 186,000 |
| 2005/08/18 | 530 | 535 | 525 | 535 | 143,000 |
| 2005/08/17 | 505 | 519 | 502 | 511 | 142,000 |
| 2005/08/16 | 521 | 521 | 499 | 505 | 260,000 |
| 2005/08/15 | 520 | 520 | 512 | 516 | 68,000 |
| 2005/08/12 | 524 | 524 | 521 | 523 | 84,000 |
| 2005/08/11 | 538 | 538 | 523 | 526 | 80,000 |
| 2005/08/10 | 538 | 539 | 526 | 530 | 94,000 |
| 2005/08/09 | 520 | 535 | 520 | 522 | 144,000 |
| 2005/08/08 | 505 | 524 | 504 | 516 | 62,000 |
| 2005/08/05 | 520 | 525 | 510 | 515 | 60,000 |
| 2005/08/04 | 513 | 524 | 510 | 524 | 72,000 |
| 2005/08/03 | 522 | 530 | 510 | 512 | 187,000 |
| 2005/08/02 | 550 | 550 | 520 | 522 | 305,000 |
| 2005/08/01 | 558 | 558 | 543 | 550 | 177,000 |
| 2005/07/29 | 532 | 543 | 532 | 543 | 126,000 |
| 2005/07/28 | 528 | 538 | 528 | 530 | 139,000 |
| 2005/07/27 | 530 | 531 | 520 | 523 | 88,000 |
| 2005/07/26 | 528 | 535 | 526 | 530 | 116,000 |
| 2005/07/25 | 525 | 532 | 520 | 530 | 84,000 |
| 2005/07/22 | 532 | 533 | 524 | 528 | 130,000 |
| 2005/07/21 | 539 | 550 | 534 | 535 | 262,000 |
| 2005/07/20 | 533 | 542 | 527 | 540 | 380,000 |
| 2005/07/19 | 504 | 522 | 504 | 522 | 186,000 |
| 2005/07/15 | 518 | 520 | 508 | 512 | 113,000 |
| 2005/07/14 | 520 | 525 | 513 | 524 | 309,000 |
| 2005/07/13 | 492 | 519 | 491 | 518 | 441,000 |
| 2005/07/12 | 485 | 486 | 482 | 484 | 82,000 |
| 2005/07/11 | 470 | 483 | 470 | 482 | 133,000 |
| 2005/07/08 | 472 | 473 | 469 | 469 | 62,000 |
| 2005/07/07 | 472 | 473 | 466 | 473 | 79,000 |
| 2005/07/06 | 474 | 478 | 472 | 474 | 127,000 |
| 2005/07/05 | 473 | 477 | 470 | 474 | 127,000 |
| 2005/07/04 | 465 | 470 | 465 | 468 | 176,000 |
| 2005/07/01 | 453 | 459 | 445 | 459 | 100,000 |
| 2005/06/30 | 447 | 454 | 447 | 451 | 73,000 |
| 2005/06/29 | 446 | 446 | 444 | 445 | 39,000 |
| 2005/06/28 | 444 | 445 | 440 | 442 | 39,000 |
| 2005/06/27 | 445 | 445 | 438 | 442 | 54,000 |
| 2005/06/24 | 450 | 453 | 445 | 447 | 48,000 |
| 2005/06/23 | 440 | 455 | 438 | 452 | 90,000 |
| 2005/06/22 | 438 | 441 | 435 | 441 | 45,000 |
| 2005/06/21 | 442 | 444 | 437 | 441 | 80,000 |
| 2005/06/20 | 454 | 454 | 447 | 447 | 58,000 |
| 2005/06/17 | 457 | 458 | 451 | 455 | 86,000 |
| 2005/06/16 | 450 | 464 | 450 | 458 | 171,000 |
| 2005/06/15 | 459 | 459 | 452 | 455 | 131,000 |
| 2005/06/14 | 452 | 464 | 450 | 457 | 205,000 |
| 2005/06/13 | 454 | 455 | 447 | 447 | 164,000 |
| 2005/06/10 | 441 | 449 | 438 | 446 | 199,000 |
| 2005/06/09 | 439 | 445 | 434 | 438 | 107,000 |
| 2005/06/08 | 433 | 443 | 433 | 439 | 152,000 |
| 2005/06/07 | 439 | 440 | 426 | 426 | 169,000 |
| 2005/06/06 | 418 | 449 | 417 | 443 | 440,000 |
| 2005/06/03 | 407 | 418 | 406 | 417 | 162,000 |
| 2005/06/02 | 410 | 410 | 407 | 410 | 66,000 |
| 2005/06/01 | 410 | 410 | 407 | 410 | 77,000 |
| 2005/05/31 | 412 | 413 | 407 | 411 | 111,000 |
| 2005/05/30 | 408 | 412 | 403 | 410 | 122,000 |
| 2005/05/27 | 403 | 403 | 399 | 399 | 113,000 |
| 2005/05/26 | 398 | 406 | 381 | 398 | 330,000 |
| 2005/05/25 | 386 | 386 | 375 | 383 | 54,000 |
| 2005/05/24 | 394 | 394 | 382 | 382 | 81,000 |
| 2005/05/23 | 387 | 391 | 386 | 391 | 43,000 |
| 2005/05/20 | 391 | 391 | 387 | 387 | 17,000 |
| 2005/05/19 | 383 | 390 | 383 | 386 | 49,000 |
| 2005/05/18 | 379 | 387 | 379 | 380 | 15,000 |
| 2005/05/17 | 391 | 394 | 377 | 377 | 52,000 |
| 2005/05/16 | 395 | 396 | 387 | 393 | 39,000 |
| 2005/05/13 | 397 | 398 | 390 | 398 | 30,000 |
| 2005/05/12 | 400 | 400 | 398 | 398 | 20,000 |
| 2005/05/11 | 403 | 404 | 396 | 401 | 52,000 |
| 2005/05/10 | 403 | 410 | 400 | 406 | 111,000 |
| 2005/05/09 | 402 | 402 | 397 | 402 | 69,000 |
| 2005/05/06 | 397 | 401 | 396 | 400 | 28,000 |
| 2005/05/02 | 402 | 403 | 397 | 400 | 47,000 |
| 2005/04/28 | 401 | 403 | 400 | 403 | 31,000 |
| 2005/04/27 | 388 | 405 | 388 | 405 | 103,000 |
| 2005/04/26 | 383 | 394 | 383 | 393 | 158,000 |
| 2005/04/25 | 373 | 373 | 370 | 373 | 27,000 |
| 2005/04/22 | 378 | 378 | 368 | 368 | 64,000 |
| 2005/04/21 | 361 | 369 | 355 | 368 | 73,000 |
| 2005/04/20 | 374 | 374 | 365 | 366 | 131,000 |
| 2005/04/19 | 354 | 369 | 354 | 367 | 50,000 |
| 2005/04/18 | 359 | 369 | 349 | 359 | 140,000 |
| 2005/04/15 | 371 | 374 | 362 | 374 | 56,000 |
| 2005/04/14 | 377 | 378 | 373 | 378 | 64,000 |
| 2005/04/13 | 379 | 384 | 378 | 381 | 50,000 |
| 2005/04/12 | 386 | 386 | 380 | 381 | 101,000 |
| 2005/04/11 | 384 | 386 | 384 | 385 | 45,000 |
| 2005/04/08 | 383 | 387 | 383 | 387 | 33,000 |
| 2005/04/07 | 387 | 387 | 381 | 383 | 102,000 |
| 2005/04/06 | 388 | 388 | 384 | 385 | 38,000 |
| 2005/04/05 | 384 | 385 | 381 | 384 | 71,000 |
| 2005/04/04 | 384 | 386 | 382 | 382 | 63,000 |
| 2005/04/01 | 382 | 392 | 376 | 392 | 52,000 |
| 2005/03/31 | 378 | 387 | 378 | 386 | 65,000 |
| 2005/03/30 | 379 | 383 | 375 | 375 | 122,000 |
| 2005/03/29 | 403 | 403 | 388 | 389 | 176,000 |
| 2005/03/28 | 410 | 410 | 400 | 400 | 59,000 |
| 2005/03/25 | 402 | 407 | 400 | 407 | 70,000 |
| 2005/03/24 | 410 | 414 | 406 | 406 | 57,000 |
| 2005/03/23 | 416 | 419 | 409 | 415 | 169,000 |
| 2005/03/22 | 408 | 416 | 408 | 414 | 103,000 |
| 2005/03/18 | 402 | 408 | 402 | 403 | 56,000 |
| 2005/03/17 | 396 | 401 | 395 | 401 | 132,000 |
| 2005/03/16 | 405 | 405 | 395 | 399 | 231,000 |
| 2005/03/15 | 408 | 410 | 400 | 402 | 205,000 |
| 2005/03/14 | 417 | 418 | 410 | 414 | 98,000 |
| 2005/03/11 | 420 | 423 | 415 | 415 | 351,000 |
| 2005/03/10 | 403 | 417 | 402 | 413 | 492,000 |
| 2005/03/09 | 388 | 394 | 384 | 394 | 72,000 |
| 2005/03/08 | 388 | 391 | 383 | 389 | 142,000 |
| 2005/03/07 | 401 | 403 | 390 | 390 | 124,000 |
| 2005/03/04 | 389 | 396 | 387 | 393 | 127,000 |
| 2005/03/03 | 400 | 404 | 387 | 394 | 270,000 |
| 2005/03/02 | 396 | 404 | 395 | 398 | 280,000 |
| 2005/03/01 | 378 | 398 | 378 | 398 | 384,000 |
| 2005/02/28 | 378 | 381 | 374 | 379 | 302,000 |
| 2005/02/25 | 385 | 392 | 376 | 382 | 530,000 |
| 2005/02/24 | 371 | 390 | 371 | 390 | 297,000 |
| 2005/02/23 | 362 | 374 | 360 | 370 | 312,000 |
| 2005/02/22 | 372 | 375 | 367 | 367 | 612,000 |
| 2005/02/21 | 354 | 365 | 352 | 361 | 307,000 |
| 2005/02/18 | 339 | 345 | 337 | 345 | 72,000 |
| 2005/02/17 | 343 | 345 | 338 | 342 | 136,000 |
| 2005/02/16 | 348 | 350 | 342 | 342 | 106,000 |
| 2005/02/15 | 353 | 353 | 346 | 348 | 185,000 |
| 2005/02/14 | 336 | 350 | 336 | 350 | 244,000 |
| 2005/02/10 | 335 | 338 | 330 | 334 | 73,000 |
| 2005/02/09 | 327 | 340 | 327 | 338 | 297,000 |
| 2005/02/08 | 327 | 327 | 323 | 325 | 51,000 |
| 2005/02/07 | 323 | 328 | 320 | 326 | 119,000 |
| 2005/02/04 | 323 | 323 | 316 | 322 | 60,000 |
| 2005/02/03 | 327 | 329 | 322 | 322 | 53,000 |
| 2005/02/02 | 328 | 329 | 326 | 327 | 73,000 |
| 2005/02/01 | 337 | 337 | 325 | 330 | 141,000 |
| 2005/01/31 | 325 | 338 | 325 | 336 | 140,000 |
| 2005/01/28 | 325 | 326 | 324 | 325 | 23,000 |
| 2005/01/27 | 322 | 326 | 320 | 322 | 95,000 |
| 2005/01/26 | 318 | 320 | 313 | 320 | 53,000 |
| 2005/01/25 | 311 | 317 | 311 | 315 | 28,000 |
| 2005/01/24 | 315 | 315 | 309 | 315 | 35,000 |
| 2005/01/21 | 313 | 314 | 310 | 314 | 30,000 |
| 2005/01/20 | 313 | 320 | 309 | 315 | 56,000 |
| 2005/01/19 | 317 | 319 | 314 | 317 | 47,000 |
| 2005/01/18 | 328 | 328 | 314 | 317 | 87,000 |
| 2005/01/17 | 320 | 328 | 318 | 324 | 177,000 |
| 2005/01/14 | 312 | 318 | 311 | 315 | 56,000 |
| 2005/01/13 | 309 | 317 | 308 | 312 | 126,000 |
| 2005/01/12 | 319 | 319 | 310 | 312 | 77,000 |
| 2005/01/11 | 300 | 319 | 300 | 317 | 309,000 |
| 2005/01/07 | 296 | 300 | 294 | 300 | 61,000 |
| 2005/01/06 | 290 | 293 | 287 | 293 | 34,000 |
| 2005/01/05 | 289 | 292 | 287 | 290 | 44,000 |
| 2005/01/04 | 287 | 287 | 286 | 287 | 8,000 |