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 |
|---|---|---|---|---|---|
| 2006/12/29 | 481 | 485 | 481 | 485 | 12,000 |
| 2006/12/28 | 495 | 495 | 475 | 476 | 224,000 |
| 2006/12/27 | 502 | 502 | 492 | 492 | 89,000 |
| 2006/12/26 | 501 | 504 | 495 | 503 | 49,000 |
| 2006/12/25 | 500 | 500 | 492 | 500 | 47,000 |
| 2006/12/22 | 499 | 500 | 494 | 498 | 87,000 |
| 2006/12/21 | 503 | 503 | 498 | 503 | 74,000 |
| 2006/12/20 | 503 | 509 | 499 | 499 | 70,000 |
| 2006/12/19 | 504 | 509 | 501 | 501 | 64,000 |
| 2006/12/18 | 511 | 511 | 508 | 508 | 48,000 |
| 2006/12/15 | 507 | 517 | 506 | 511 | 40,000 |
| 2006/12/14 | 507 | 510 | 505 | 509 | 66,000 |
| 2006/12/13 | 517 | 517 | 500 | 506 | 82,000 |
| 2006/12/12 | 520 | 525 | 516 | 516 | 63,000 |
| 2006/12/11 | 515 | 519 | 512 | 515 | 55,000 |
| 2006/12/08 | 512 | 520 | 511 | 512 | 50,000 |
| 2006/12/07 | 510 | 512 | 509 | 509 | 20,000 |
| 2006/12/06 | 507 | 510 | 507 | 510 | 20,000 |
| 2006/12/05 | 502 | 512 | 501 | 502 | 24,000 |
| 2006/12/04 | 516 | 516 | 502 | 502 | 13,000 |
| 2006/12/01 | 520 | 520 | 506 | 506 | 30,000 |
| 2006/11/30 | 505 | 519 | 505 | 519 | 53,000 |
| 2006/11/29 | 483 | 499 | 481 | 499 | 39,000 |
| 2006/11/28 | 476 | 485 | 476 | 480 | 27,000 |
| 2006/11/27 | 489 | 493 | 486 | 490 | 26,000 |
| 2006/11/24 | 471 | 491 | 467 | 491 | 60,000 |
| 2006/11/22 | 451 | 469 | 442 | 469 | 41,000 |
| 2006/11/21 | 466 | 466 | 448 | 457 | 28,000 |
| 2006/11/20 | 480 | 480 | 452 | 468 | 53,000 |
| 2006/11/17 | 496 | 499 | 461 | 475 | 126,000 |
| 2006/11/16 | 505 | 507 | 502 | 502 | 9,000 |
| 2006/11/15 | 522 | 522 | 500 | 504 | 39,000 |
| 2006/11/14 | 525 | 530 | 520 | 522 | 63,000 |
| 2006/11/13 | 536 | 536 | 515 | 525 | 51,000 |
| 2006/11/10 | 499 | 530 | 499 | 530 | 66,000 |
| 2006/11/09 | 497 | 505 | 496 | 500 | 31,000 |
| 2006/11/08 | 518 | 522 | 502 | 510 | 136,000 |
| 2006/11/07 | 550 | 550 | 536 | 538 | 112,000 |
| 2006/11/06 | 537 | 550 | 531 | 550 | 177,000 |
| 2006/11/02 | 501 | 542 | 496 | 542 | 286,000 |
| 2006/11/01 | 484 | 507 | 477 | 507 | 233,000 |
| 2006/10/31 | 465 | 487 | 463 | 486 | 140,000 |
| 2006/10/30 | 458 | 462 | 455 | 458 | 42,000 |
| 2006/10/27 | 462 | 466 | 454 | 462 | 120,000 |
| 2006/10/26 | 455 | 464 | 455 | 462 | 268,000 |
| 2006/10/25 | 426 | 427 | 422 | 427 | 15,000 |
| 2006/10/24 | 420 | 429 | 420 | 421 | 75,000 |
| 2006/10/23 | 417 | 418 | 415 | 418 | 29,000 |
| 2006/10/20 | 414 | 415 | 411 | 412 | 29,000 |
| 2006/10/19 | 411 | 415 | 411 | 412 | 23,000 |
| 2006/10/18 | 415 | 415 | 408 | 409 | 38,000 |
| 2006/10/17 | 414 | 416 | 410 | 414 | 46,000 |
| 2006/10/16 | 412 | 412 | 409 | 412 | 33,000 |
| 2006/10/13 | 405 | 407 | 405 | 407 | 18,000 |
| 2006/10/12 | 404 | 404 | 401 | 402 | 27,000 |
| 2006/10/11 | 404 | 409 | 403 | 403 | 33,000 |
| 2006/10/10 | 410 | 413 | 403 | 404 | 51,000 |
| 2006/10/06 | 414 | 415 | 410 | 410 | 38,000 |
| 2006/10/05 | 421 | 421 | 415 | 419 | 40,000 |
| 2006/10/04 | 422 | 423 | 420 | 421 | 30,000 |
| 2006/10/03 | 421 | 423 | 420 | 423 | 9,000 |
| 2006/10/02 | 418 | 424 | 417 | 421 | 54,000 |
| 2006/09/29 | 415 | 417 | 415 | 417 | 36,000 |
| 2006/09/28 | 414 | 415 | 412 | 412 | 15,000 |
| 2006/09/27 | 414 | 414 | 410 | 413 | 12,000 |
| 2006/09/26 | 414 | 414 | 411 | 411 | 23,000 |
| 2006/09/25 | 413 | 413 | 408 | 412 | 45,000 |
| 2006/09/22 | 406 | 410 | 406 | 410 | 29,000 |
| 2006/09/21 | 411 | 416 | 408 | 408 | 34,000 |
| 2006/09/20 | 415 | 415 | 410 | 411 | 51,000 |
| 2006/09/19 | 421 | 421 | 415 | 415 | 77,000 |
| 2006/09/15 | 427 | 427 | 422 | 426 | 45,000 |
| 2006/09/14 | 430 | 434 | 427 | 429 | 34,000 |
| 2006/09/13 | 435 | 436 | 430 | 434 | 57,000 |
| 2006/09/12 | 434 | 439 | 431 | 431 | 67,000 |
| 2006/09/11 | 439 | 439 | 434 | 437 | 38,000 |
| 2006/09/08 | 436 | 438 | 433 | 438 | 18,000 |
| 2006/09/07 | 442 | 442 | 432 | 438 | 67,000 |
| 2006/09/06 | 437 | 443 | 437 | 443 | 83,000 |
| 2006/09/05 | 432 | 436 | 430 | 435 | 76,000 |
| 2006/09/04 | 429 | 434 | 427 | 430 | 67,000 |
| 2006/09/01 | 424 | 426 | 422 | 424 | 38,000 |
| 2006/08/31 | 425 | 427 | 424 | 425 | 56,000 |
| 2006/08/30 | 428 | 432 | 427 | 427 | 88,000 |
| 2006/08/29 | 422 | 427 | 422 | 426 | 30,000 |
| 2006/08/28 | 428 | 429 | 422 | 422 | 63,000 |
| 2006/08/25 | 435 | 435 | 426 | 427 | 64,000 |
| 2006/08/24 | 433 | 436 | 430 | 435 | 39,000 |
| 2006/08/23 | 438 | 438 | 434 | 435 | 46,000 |
| 2006/08/22 | 444 | 444 | 431 | 435 | 134,000 |
| 2006/08/21 | 446 | 446 | 439 | 440 | 116,000 |
| 2006/08/18 | 426 | 437 | 425 | 436 | 120,000 |
| 2006/08/17 | 424 | 428 | 422 | 423 | 321,000 |
| 2006/08/16 | 414 | 419 | 414 | 419 | 232,000 |
| 2006/08/15 | 409 | 415 | 406 | 414 | 162,000 |
| 2006/08/14 | 424 | 424 | 402 | 408 | 301,000 |
| 2006/08/11 | 436 | 437 | 420 | 422 | 208,000 |
| 2006/08/10 | 453 | 453 | 430 | 431 | 357,000 |
| 2006/08/09 | 485 | 493 | 482 | 493 | 19,000 |
| 2006/08/08 | 481 | 488 | 480 | 480 | 16,000 |
| 2006/08/07 | 484 | 487 | 484 | 485 | 49,000 |
| 2006/08/04 | 478 | 485 | 478 | 484 | 26,000 |
| 2006/08/03 | 473 | 480 | 473 | 480 | 37,000 |
| 2006/08/02 | 472 | 472 | 470 | 470 | 13,000 |
| 2006/08/01 | 481 | 481 | 470 | 470 | 41,000 |
| 2006/07/31 | 485 | 491 | 482 | 482 | 21,000 |
| 2006/07/28 | 468 | 484 | 468 | 480 | 37,000 |
| 2006/07/27 | 480 | 480 | 471 | 471 | 28,000 |
| 2006/07/26 | 489 | 495 | 482 | 495 | 34,000 |
| 2006/07/25 | 499 | 504 | 484 | 504 | 21,000 |
| 2006/07/24 | 485 | 494 | 485 | 494 | 34,000 |
| 2006/07/21 | 491 | 495 | 486 | 495 | 26,000 |
| 2006/07/20 | 485 | 490 | 485 | 490 | 30,000 |
| 2006/07/19 | 485 | 485 | 472 | 475 | 69,000 |
| 2006/07/18 | 506 | 506 | 493 | 493 | 13,000 |
| 2006/07/14 | 508 | 511 | 503 | 511 | 11,000 |
| 2006/07/13 | 511 | 511 | 511 | 511 | 9,000 |
| 2006/07/12 | 526 | 526 | 508 | 512 | 19,000 |
| 2006/07/11 | 530 | 530 | 530 | 530 | 18,000 |
| 2006/07/10 | 526 | 526 | 526 | 526 | 7,000 |
| 2006/07/07 | 537 | 537 | 520 | 527 | 10,000 |
| 2006/07/06 | 540 | 540 | 540 | 540 | 12,000 |
| 2006/07/05 | 541 | 543 | 540 | 540 | 6,000 |
| 2006/07/04 | 545 | 545 | 540 | 540 | 14,000 |
| 2006/07/03 | 536 | 540 | 536 | 540 | 14,000 |
| 2006/06/30 | 535 | 541 | 535 | 535 | 27,000 |
| 2006/06/29 | 534 | 538 | 525 | 525 | 29,000 |
| 2006/06/28 | 532 | 532 | 532 | 532 | 4,000 |
| 2006/06/27 | 538 | 541 | 534 | 541 | 13,000 |
| 2006/06/26 | 536 | 536 | 535 | 536 | 14,000 |
| 2006/06/23 | 542 | 550 | 531 | 544 | 16,000 |
| 2006/06/22 | 536 | 540 | 532 | 540 | 14,000 |
| 2006/06/21 | 531 | 531 | 522 | 530 | 12,000 |
| 2006/06/20 | 534 | 534 | 524 | 524 | 19,000 |
| 2006/06/19 | 518 | 526 | 518 | 524 | 41,000 |
| 2006/06/16 | 510 | 530 | 508 | 521 | 45,000 |
| 2006/06/15 | 484 | 498 | 484 | 498 | 32,000 |
| 2006/06/14 | 472 | 478 | 470 | 478 | 28,000 |
| 2006/06/13 | 490 | 494 | 480 | 480 | 17,000 |
| 2006/06/12 | 470 | 495 | 470 | 495 | 20,000 |
| 2006/06/09 | 454 | 486 | 454 | 480 | 69,000 |
| 2006/06/08 | 469 | 470 | 442 | 453 | 126,000 |
| 2006/06/07 | 508 | 508 | 499 | 499 | 49,000 |
| 2006/06/06 | 510 | 516 | 502 | 504 | 65,000 |
| 2006/06/05 | 546 | 546 | 530 | 540 | 36,000 |
| 2006/06/02 | 550 | 550 | 523 | 538 | 34,000 |
| 2006/06/01 | 564 | 564 | 541 | 557 | 37,000 |
| 2006/05/31 | 550 | 566 | 550 | 565 | 54,000 |
| 2006/05/30 | 561 | 566 | 557 | 561 | 40,000 |
| 2006/05/29 | 561 | 571 | 560 | 568 | 122,000 |
| 2006/05/26 | 601 | 607 | 601 | 601 | 26,000 |
| 2006/05/25 | 609 | 609 | 600 | 601 | 14,000 |
| 2006/05/24 | 607 | 609 | 590 | 599 | 27,000 |
| 2006/05/23 | 635 | 635 | 600 | 600 | 31,000 |
| 2006/05/22 | 630 | 644 | 630 | 637 | 15,000 |
| 2006/05/19 | 626 | 626 | 614 | 620 | 19,000 |
| 2006/05/18 | 615 | 625 | 610 | 625 | 15,000 |
| 2006/05/17 | 628 | 629 | 614 | 628 | 14,000 |
| 2006/05/16 | 636 | 639 | 620 | 629 | 34,000 |
| 2006/05/15 | 628 | 645 | 625 | 645 | 37,000 |
| 2006/05/12 | 679 | 679 | 656 | 656 | 14,000 |
| 2006/05/11 | 674 | 680 | 670 | 670 | 24,000 |
| 2006/05/10 | 684 | 685 | 676 | 676 | 21,000 |
| 2006/05/09 | 686 | 686 | 682 | 682 | 7,000 |
| 2006/05/08 | 680 | 684 | 676 | 684 | 14,000 |
| 2006/05/02 | 677 | 690 | 672 | 674 | 25,000 |
| 2006/05/01 | 680 | 688 | 678 | 678 | 27,000 |
| 2006/04/28 | 680 | 688 | 680 | 681 | 21,000 |
| 2006/04/27 | 687 | 690 | 680 | 686 | 14,000 |
| 2006/04/26 | 673 | 693 | 671 | 690 | 33,000 |
| 2006/04/25 | 685 | 688 | 680 | 680 | 16,000 |
| 2006/04/24 | 688 | 689 | 680 | 689 | 43,000 |
| 2006/04/21 | 700 | 700 | 689 | 689 | 42,000 |
| 2006/04/20 | 706 | 709 | 699 | 700 | 37,000 |
| 2006/04/19 | 707 | 707 | 700 | 702 | 25,000 |
| 2006/04/18 | 707 | 713 | 700 | 712 | 24,000 |
| 2006/04/17 | 722 | 722 | 712 | 715 | 14,000 |
| 2006/04/14 | 718 | 719 | 718 | 718 | 9,000 |
| 2006/04/13 | 723 | 727 | 717 | 722 | 29,000 |
| 2006/04/12 | 727 | 727 | 720 | 721 | 21,000 |
| 2006/04/11 | 733 | 733 | 724 | 729 | 13,000 |
| 2006/04/10 | 729 | 731 | 724 | 731 | 20,000 |
| 2006/04/07 | 730 | 730 | 728 | 729 | 16,000 |
| 2006/04/06 | 733 | 737 | 730 | 730 | 17,000 |
| 2006/04/05 | 744 | 744 | 732 | 732 | 18,000 |
| 2006/04/04 | 745 | 748 | 737 | 737 | 53,000 |
| 2006/04/03 | 730 | 743 | 730 | 743 | 65,000 |
| 2006/03/31 | 720 | 735 | 720 | 726 | 100,000 |
| 2006/03/30 | 720 | 720 | 710 | 716 | 49,000 |
| 2006/03/29 | 709 | 719 | 709 | 719 | 27,000 |
| 2006/03/28 | 717 | 717 | 693 | 716 | 26,000 |
| 2006/03/27 | 716 | 720 | 716 | 717 | 40,000 |
| 2006/03/24 | 715 | 719 | 715 | 719 | 15,000 |
| 2006/03/23 | 718 | 720 | 714 | 714 | 17,000 |
| 2006/03/22 | 709 | 715 | 709 | 715 | 9,000 |
| 2006/03/20 | 713 | 728 | 708 | 708 | 43,000 |
| 2006/03/17 | 704 | 714 | 703 | 708 | 16,000 |
| 2006/03/16 | 719 | 720 | 706 | 707 | 19,000 |
| 2006/03/15 | 711 | 712 | 710 | 711 | 13,000 |
| 2006/03/14 | 730 | 730 | 715 | 715 | 18,000 |
| 2006/03/13 | 735 | 735 | 720 | 725 | 14,000 |
| 2006/03/10 | 708 | 721 | 708 | 721 | 6,000 |
| 2006/03/09 | 690 | 700 | 690 | 700 | 14,000 |
| 2006/03/08 | 688 | 690 | 688 | 690 | 5,000 |
| 2006/03/07 | 705 | 705 | 698 | 698 | 2,000 |
| 2006/03/06 | 698 | 698 | 695 | 698 | 10,000 |
| 2006/03/03 | 696 | 696 | 693 | 695 | 13,000 |
| 2006/03/02 | 720 | 720 | 700 | 700 | 31,000 |
| 2006/03/01 | 710 | 719 | 704 | 710 | 23,000 |
| 2006/02/28 | 740 | 740 | 709 | 723 | 16,000 |
| 2006/02/27 | 740 | 745 | 739 | 739 | 23,000 |
| 2006/02/24 | 740 | 740 | 722 | 735 | 14,000 |
| 2006/02/23 | 709 | 729 | 709 | 729 | 34,000 |
| 2006/02/22 | 700 | 729 | 699 | 729 | 40,000 |
| 2006/02/21 | 675 | 690 | 675 | 690 | 45,000 |
| 2006/02/20 | 680 | 699 | 662 | 679 | 120,000 |
| 2006/02/17 | 716 | 722 | 693 | 700 | 32,000 |
| 2006/02/16 | 716 | 726 | 716 | 716 | 21,000 |
| 2006/02/15 | 749 | 751 | 732 | 734 | 25,000 |
| 2006/02/14 | 729 | 747 | 695 | 747 | 73,000 |
| 2006/02/13 | 775 | 775 | 735 | 741 | 81,000 |
| 2006/02/10 | 790 | 790 | 762 | 772 | 87,000 |
| 2006/02/09 | 802 | 805 | 790 | 793 | 144,000 |
| 2006/02/08 | 774 | 817 | 771 | 789 | 541,000 |
| 2006/02/07 | 754 | 760 | 754 | 760 | 173,000 |
| 2006/02/06 | 747 | 754 | 746 | 751 | 64,000 |
| 2006/02/03 | 740 | 748 | 740 | 745 | 53,000 |
| 2006/02/02 | 740 | 749 | 731 | 746 | 61,000 |
| 2006/02/01 | 727 | 739 | 717 | 739 | 45,000 |
| 2006/01/31 | 730 | 730 | 726 | 728 | 20,000 |
| 2006/01/30 | 731 | 734 | 725 | 728 | 55,000 |
| 2006/01/27 | 715 | 717 | 710 | 717 | 19,000 |
| 2006/01/26 | 701 | 710 | 701 | 709 | 27,000 |
| 2006/01/25 | 714 | 717 | 700 | 701 | 63,000 |
| 2006/01/24 | 674 | 694 | 672 | 694 | 49,000 |
| 2006/01/23 | 665 | 685 | 665 | 684 | 56,000 |
| 2006/01/20 | 711 | 711 | 687 | 703 | 75,000 |
| 2006/01/19 | 645 | 695 | 645 | 687 | 174,000 |
| 2006/01/18 | 710 | 710 | 632 | 685 | 147,000 |
| 2006/01/17 | 739 | 744 | 730 | 732 | 75,000 |
| 2006/01/16 | 747 | 749 | 741 | 743 | 32,000 |
| 2006/01/13 | 746 | 753 | 746 | 747 | 34,000 |
| 2006/01/12 | 750 | 752 | 738 | 752 | 68,000 |
| 2006/01/11 | 760 | 760 | 739 | 755 | 95,000 |
| 2006/01/10 | 755 | 760 | 752 | 755 | 96,000 |
| 2006/01/06 | 745 | 760 | 744 | 751 | 84,000 |
| 2006/01/05 | 741 | 746 | 737 | 740 | 65,000 |
| 2006/01/04 | 744 | 748 | 731 | 747 | 107,000 |