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 |
|---|---|---|---|---|---|
| 2008/12/30 | 116 | 116 | 116 | 116 | 1,000 |
| 2008/12/29 | 124 | 124 | 117 | 118 | 10,000 |
| 2008/12/26 | 119 | 119 | 115 | 119 | 16,000 |
| 2008/12/25 | 118 | 118 | 108 | 113 | 19,000 |
| 2008/12/24 | 114 | 114 | 108 | 111 | 25,000 |
| 2008/12/22 | 114 | 114 | 106 | 110 | 31,000 |
| 2008/12/19 | 114 | 115 | 113 | 115 | 16,000 |
| 2008/12/18 | 115 | 119 | 113 | 114 | 9,000 |
| 2008/12/17 | 119 | 119 | 115 | 115 | 3,000 |
| 2008/12/16 | 116 | 118 | 115 | 118 | 12,000 |
| 2008/12/15 | 123 | 124 | 120 | 120 | 19,000 |
| 2008/12/12 | 124 | 129 | 116 | 118 | 25,000 |
| 2008/12/11 | 126 | 127 | 124 | 124 | 5,000 |
| 2008/12/10 | 126 | 126 | 120 | 124 | 15,000 |
| 2008/12/09 | 128 | 128 | 123 | 123 | 14,000 |
| 2008/12/08 | 124 | 124 | 119 | 121 | 17,000 |
| 2008/12/05 | 116 | 116 | 116 | 116 | 1,000 |
| 2008/12/04 | 124 | 124 | 116 | 116 | 3,000 |
| 2008/12/03 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/12/02 | 120 | 120 | 119 | 119 | 14,000 |
| 2008/12/01 | 122 | 124 | 120 | 122 | 9,000 |
| 2008/11/28 | 124 | 125 | 122 | 125 | 4,000 |
| 2008/11/27 | 131 | 131 | 125 | 125 | 4,000 |
| 2008/11/26 | 133 | 133 | 125 | 127 | 11,000 |
| 2008/11/25 | 140 | 140 | 126 | 126 | 18,000 |
| 2008/11/21 | 110 | 119 | 108 | 119 | 44,000 |
| 2008/11/20 | 115 | 115 | 110 | 110 | 41,000 |
| 2008/11/19 | 114 | 116 | 113 | 113 | 14,000 |
| 2008/11/18 | 123 | 123 | 114 | 116 | 50,000 |
| 2008/11/17 | 125 | 125 | 123 | 123 | 9,000 |
| 2008/11/14 | 133 | 133 | 122 | 126 | 36,000 |
| 2008/11/13 | 130 | 131 | 130 | 130 | 6,000 |
| 2008/11/12 | 131 | 135 | 130 | 133 | 16,000 |
| 2008/11/11 | 143 | 143 | 130 | 131 | 38,000 |
| 2008/11/10 | 136 | 138 | 135 | 135 | 13,000 |
| 2008/11/07 | 130 | 130 | 123 | 126 | 25,000 |
| 2008/11/06 | 143 | 143 | 135 | 135 | 18,000 |
| 2008/11/05 | 146 | 150 | 143 | 143 | 12,000 |
| 2008/11/04 | 142 | 142 | 142 | 142 | 9,000 |
| 2008/10/31 | 142 | 145 | 141 | 142 | 24,000 |
| 2008/10/30 | 139 | 144 | 139 | 140 | 7,000 |
| 2008/10/29 | 149 | 149 | 138 | 138 | 14,000 |
| 2008/10/28 | 134 | 134 | 126 | 134 | 22,000 |
| 2008/10/27 | 139 | 139 | 130 | 130 | 7,000 |
| 2008/10/24 | 149 | 149 | 129 | 129 | 26,000 |
| 2008/10/23 | 133 | 136 | 127 | 129 | 32,000 |
| 2008/10/22 | 140 | 143 | 136 | 138 | 23,000 |
| 2008/10/21 | 148 | 150 | 143 | 145 | 43,000 |
| 2008/10/20 | 145 | 145 | 131 | 143 | 29,000 |
| 2008/10/17 | 144 | 144 | 138 | 140 | 10,000 |
| 2008/10/16 | 145 | 145 | 130 | 131 | 39,000 |
| 2008/10/15 | 149 | 149 | 139 | 149 | 23,000 |
| 2008/10/14 | 130 | 167 | 130 | 156 | 55,000 |
| 2008/10/10 | 110 | 120 | 102 | 117 | 157,000 |
| 2008/10/09 | 102 | 110 | 102 | 109 | 79,000 |
| 2008/10/08 | 105 | 110 | 100 | 102 | 136,000 |
| 2008/10/07 | 120 | 120 | 110 | 112 | 104,000 |
| 2008/10/06 | 130 | 138 | 125 | 127 | 48,000 |
| 2008/10/03 | 155 | 155 | 145 | 145 | 54,000 |
| 2008/10/02 | 165 | 166 | 155 | 155 | 22,000 |
| 2008/10/01 | 168 | 170 | 165 | 167 | 20,000 |
| 2008/09/30 | 160 | 170 | 160 | 166 | 36,000 |
| 2008/09/29 | 190 | 193 | 182 | 185 | 16,000 |
| 2008/09/26 | 193 | 199 | 193 | 194 | 13,000 |
| 2008/09/25 | 199 | 199 | 194 | 199 | 14,000 |
| 2008/09/24 | 183 | 184 | 183 | 184 | 20,000 |
| 2008/09/22 | 195 | 195 | 181 | 184 | 20,000 |
| 2008/09/19 | 167 | 180 | 166 | 180 | 64,000 |
| 2008/09/18 | 159 | 160 | 154 | 157 | 51,000 |
| 2008/09/17 | 164 | 166 | 161 | 161 | 58,000 |
| 2008/09/16 | 168 | 173 | 160 | 165 | 75,000 |
| 2008/09/12 | 194 | 194 | 174 | 183 | 54,000 |
| 2008/09/11 | 194 | 195 | 185 | 185 | 26,000 |
| 2008/09/10 | 198 | 198 | 190 | 190 | 16,000 |
| 2008/09/09 | 206 | 206 | 197 | 203 | 17,000 |
| 2008/09/08 | 210 | 210 | 205 | 206 | 9,000 |
| 2008/09/05 | 219 | 219 | 200 | 205 | 35,000 |
| 2008/09/04 | 221 | 221 | 220 | 220 | 4,000 |
| 2008/09/03 | 223 | 227 | 223 | 227 | 3,000 |
| 2008/09/02 | 223 | 228 | 223 | 228 | 6,000 |
| 2008/09/01 | 225 | 226 | 224 | 225 | 5,000 |
| 2008/08/29 | 224 | 230 | 224 | 227 | 10,000 |
| 2008/08/28 | 237 | 237 | 226 | 226 | 8,000 |
| 2008/08/27 | 242 | 242 | 242 | 242 | 2,000 |
| 2008/08/26 | 240 | 240 | 237 | 240 | 16,000 |
| 2008/08/25 | 241 | 241 | 241 | 241 | 10,000 |
| 2008/08/22 | 227 | 227 | 221 | 226 | 5,000 |
| 2008/08/21 | 229 | 229 | 229 | 229 | 6,000 |
| 2008/08/20 | 223 | 223 | 220 | 220 | 16,000 |
| 2008/08/19 | 226 | 226 | 220 | 223 | 18,000 |
| 2008/08/18 | 238 | 240 | 225 | 230 | 18,000 |
| 2008/08/15 | 245 | 245 | 235 | 243 | 29,000 |
| 2008/08/14 | 240 | 240 | 239 | 239 | 10,000 |
| 2008/08/13 | 241 | 241 | 240 | 240 | 2,000 |
| 2008/08/12 | 244 | 244 | 244 | 244 | 8,000 |
| 2008/08/11 | 241 | 244 | 236 | 240 | 15,000 |
| 2008/08/08 | 236 | 238 | 235 | 236 | 15,000 |
| 2008/08/07 | 235 | 245 | 235 | 238 | 14,000 |
| 2008/08/06 | 236 | 245 | 235 | 245 | 24,000 |
| 2008/08/05 | 241 | 241 | 235 | 240 | 22,000 |
| 2008/08/04 | 250 | 250 | 240 | 241 | 9,000 |
| 2008/08/01 | 262 | 262 | 248 | 253 | 22,000 |
| 2008/07/31 | 261 | 264 | 258 | 259 | 7,000 |
| 2008/07/30 | 264 | 264 | 261 | 261 | 6,000 |
| 2008/07/29 | 275 | 275 | 268 | 268 | 11,000 |
| 2008/07/28 | 272 | 272 | 272 | 272 | 8,000 |
| 2008/07/25 | 274 | 274 | 274 | 274 | 17,000 |
| 2008/07/24 | 265 | 267 | 265 | 267 | 6,000 |
| 2008/07/23 | 271 | 272 | 262 | 264 | 23,000 |
| 2008/07/22 | 265 | 265 | 255 | 256 | 26,000 |
| 2008/07/18 | 262 | 262 | 256 | 257 | 14,000 |
| 2008/07/17 | 260 | 262 | 252 | 260 | 21,000 |
| 2008/07/16 | 260 | 260 | 257 | 257 | 3,000 |
| 2008/07/15 | 279 | 279 | 264 | 264 | 30,000 |
| 2008/07/14 | 280 | 280 | 267 | 275 | 40,000 |
| 2008/07/11 | 270 | 283 | 268 | 279 | 105,000 |
| 2008/07/10 | 262 | 267 | 257 | 267 | 37,000 |
| 2008/07/09 | 257 | 257 | 252 | 257 | 12,000 |
| 2008/07/08 | 259 | 259 | 253 | 253 | 19,000 |
| 2008/07/07 | 260 | 260 | 255 | 255 | 8,000 |
| 2008/07/04 | 256 | 257 | 254 | 256 | 8,000 |
| 2008/07/03 | 258 | 258 | 258 | 258 | 4,000 |
| 2008/07/02 | 258 | 262 | 253 | 262 | 35,000 |
| 2008/07/01 | 263 | 265 | 258 | 258 | 13,000 |
| 2008/06/30 | 271 | 271 | 261 | 265 | 33,000 |
| 2008/06/27 | 275 | 280 | 272 | 274 | 52,000 |
| 2008/06/26 | 280 | 280 | 275 | 280 | 24,000 |
| 2008/06/25 | 289 | 289 | 278 | 280 | 42,000 |
| 2008/06/24 | 294 | 296 | 285 | 289 | 28,000 |
| 2008/06/23 | 293 | 297 | 288 | 297 | 23,000 |
| 2008/06/20 | 296 | 299 | 292 | 294 | 37,000 |
| 2008/06/19 | 288 | 299 | 288 | 295 | 66,000 |
| 2008/06/18 | 287 | 292 | 285 | 290 | 42,000 |
| 2008/06/17 | 286 | 287 | 285 | 287 | 9,000 |
| 2008/06/16 | 285 | 287 | 285 | 287 | 7,000 |
| 2008/06/13 | 285 | 288 | 283 | 283 | 28,000 |
| 2008/06/12 | 283 | 287 | 281 | 284 | 32,000 |
| 2008/06/11 | 287 | 288 | 281 | 288 | 29,000 |
| 2008/06/10 | 290 | 290 | 285 | 285 | 19,000 |
| 2008/06/09 | 284 | 288 | 283 | 288 | 19,000 |
| 2008/06/06 | 290 | 292 | 287 | 290 | 35,000 |
| 2008/06/05 | 287 | 290 | 284 | 285 | 37,000 |
| 2008/06/04 | 290 | 290 | 289 | 289 | 9,000 |
| 2008/06/03 | 286 | 287 | 286 | 287 | 33,000 |
| 2008/06/02 | 289 | 290 | 286 | 287 | 21,000 |
| 2008/05/30 | 290 | 291 | 282 | 286 | 33,000 |
| 2008/05/29 | 283 | 292 | 282 | 285 | 28,000 |
| 2008/05/28 | 292 | 292 | 282 | 282 | 34,000 |
| 2008/05/27 | 298 | 298 | 292 | 292 | 29,000 |
| 2008/05/26 | 304 | 304 | 295 | 298 | 49,000 |
| 2008/05/23 | 306 | 309 | 296 | 296 | 223,000 |
| 2008/05/22 | 257 | 282 | 255 | 281 | 284,000 |
| 2008/05/21 | 264 | 264 | 255 | 259 | 27,000 |
| 2008/05/20 | 247 | 255 | 244 | 254 | 74,000 |
| 2008/05/19 | 256 | 256 | 243 | 244 | 160,000 |
| 2008/05/16 | 267 | 268 | 255 | 256 | 91,000 |
| 2008/05/15 | 268 | 268 | 262 | 266 | 149,000 |
| 2008/05/14 | 272 | 286 | 272 | 282 | 25,000 |
| 2008/05/13 | 277 | 278 | 272 | 274 | 23,000 |
| 2008/05/12 | 280 | 280 | 277 | 277 | 9,000 |
| 2008/05/09 | 284 | 284 | 281 | 281 | 27,000 |
| 2008/05/08 | 284 | 289 | 280 | 283 | 29,000 |
| 2008/05/07 | 280 | 283 | 276 | 283 | 24,000 |
| 2008/05/02 | 277 | 280 | 276 | 279 | 22,000 |
| 2008/05/01 | 284 | 287 | 272 | 278 | 38,000 |
| 2008/04/30 | 273 | 287 | 272 | 286 | 33,000 |
| 2008/04/28 | 278 | 280 | 274 | 274 | 23,000 |
| 2008/04/25 | 271 | 275 | 270 | 274 | 28,000 |
| 2008/04/24 | 268 | 270 | 268 | 270 | 6,000 |
| 2008/04/23 | 269 | 270 | 264 | 269 | 64,000 |
| 2008/04/22 | 286 | 286 | 270 | 270 | 32,000 |
| 2008/04/21 | 276 | 279 | 273 | 276 | 37,000 |
| 2008/04/18 | 276 | 276 | 270 | 271 | 35,000 |
| 2008/04/17 | 280 | 282 | 275 | 275 | 55,000 |
| 2008/04/16 | 280 | 285 | 280 | 285 | 13,000 |
| 2008/04/15 | 280 | 280 | 277 | 280 | 4,000 |
| 2008/04/14 | 277 | 277 | 277 | 277 | 4,000 |
| 2008/04/11 | 286 | 286 | 280 | 280 | 12,000 |
| 2008/04/10 | 288 | 288 | 282 | 282 | 6,000 |
| 2008/04/09 | 280 | 283 | 279 | 283 | 7,000 |
| 2008/04/08 | 282 | 285 | 278 | 280 | 14,000 |
| 2008/04/07 | 279 | 281 | 277 | 281 | 25,000 |
| 2008/04/04 | 285 | 287 | 284 | 287 | 11,000 |
| 2008/04/03 | 300 | 300 | 283 | 285 | 41,000 |
| 2008/04/02 | 299 | 300 | 295 | 300 | 15,000 |
| 2008/04/01 | 303 | 303 | 290 | 299 | 7,000 |
| 2008/03/31 | 304 | 304 | 293 | 293 | 11,000 |
| 2008/03/28 | 310 | 310 | 300 | 304 | 12,000 |
| 2008/03/27 | 318 | 318 | 308 | 312 | 4,000 |
| 2008/03/26 | 302 | 319 | 302 | 319 | 4,000 |
| 2008/03/25 | 329 | 329 | 320 | 320 | 20,000 |
| 2008/03/24 | 320 | 320 | 315 | 315 | 16,000 |
| 2008/03/21 | 315 | 315 | 308 | 315 | 11,000 |
| 2008/03/19 | 318 | 318 | 305 | 305 | 9,000 |
| 2008/03/18 | 294 | 298 | 290 | 298 | 20,000 |
| 2008/03/17 | 295 | 295 | 280 | 293 | 37,000 |
| 2008/03/14 | 300 | 302 | 300 | 300 | 9,000 |
| 2008/03/13 | 305 | 305 | 292 | 300 | 12,000 |
| 2008/03/12 | 310 | 310 | 305 | 305 | 15,000 |
| 2008/03/11 | 302 | 302 | 287 | 290 | 72,000 |
| 2008/03/10 | 312 | 312 | 300 | 307 | 19,000 |
| 2008/03/07 | 302 | 305 | 302 | 302 | 6,000 |
| 2008/03/06 | 306 | 312 | 305 | 307 | 33,000 |
| 2008/03/05 | 300 | 310 | 300 | 301 | 19,000 |
| 2008/03/04 | 315 | 315 | 300 | 300 | 28,000 |
| 2008/03/03 | 318 | 319 | 315 | 319 | 3,000 |
| 2008/02/29 | 322 | 326 | 317 | 323 | 22,000 |
| 2008/02/28 | 329 | 331 | 323 | 323 | 15,000 |
| 2008/02/27 | 330 | 333 | 323 | 331 | 19,000 |
| 2008/02/26 | 331 | 331 | 321 | 329 | 13,000 |
| 2008/02/25 | 325 | 326 | 320 | 326 | 22,000 |
| 2008/02/22 | 321 | 321 | 309 | 310 | 15,000 |
| 2008/02/21 | 313 | 322 | 313 | 318 | 23,000 |
| 2008/02/20 | 323 | 323 | 303 | 312 | 48,000 |
| 2008/02/19 | 310 | 315 | 305 | 313 | 12,000 |
| 2008/02/18 | 297 | 310 | 297 | 310 | 85,000 |
| 2008/02/15 | 285 | 299 | 285 | 297 | 112,000 |
| 2008/02/14 | 285 | 295 | 285 | 292 | 77,000 |
| 2008/02/13 | 290 | 297 | 268 | 269 | 194,000 |
| 2008/02/12 | 326 | 327 | 307 | 310 | 36,000 |
| 2008/02/08 | 336 | 336 | 330 | 330 | 9,000 |
| 2008/02/07 | 338 | 341 | 338 | 341 | 3,000 |
| 2008/02/06 | 344 | 344 | 323 | 338 | 21,000 |
| 2008/02/05 | 355 | 357 | 350 | 352 | 25,000 |
| 2008/02/04 | 355 | 355 | 345 | 355 | 25,000 |
| 2008/02/01 | 335 | 345 | 335 | 345 | 43,000 |
| 2008/01/31 | 325 | 342 | 325 | 340 | 24,000 |
| 2008/01/30 | 325 | 328 | 323 | 328 | 12,000 |
| 2008/01/29 | 321 | 325 | 316 | 325 | 35,000 |
| 2008/01/28 | 314 | 322 | 310 | 320 | 57,000 |
| 2008/01/25 | 314 | 314 | 310 | 314 | 49,000 |
| 2008/01/24 | 297 | 304 | 297 | 304 | 22,000 |
| 2008/01/23 | 290 | 294 | 289 | 293 | 40,000 |
| 2008/01/22 | 286 | 292 | 284 | 284 | 88,000 |
| 2008/01/21 | 303 | 310 | 303 | 306 | 39,000 |
| 2008/01/18 | 295 | 313 | 295 | 313 | 33,000 |
| 2008/01/17 | 300 | 305 | 290 | 304 | 72,000 |
| 2008/01/16 | 317 | 317 | 295 | 296 | 65,000 |
| 2008/01/15 | 344 | 344 | 325 | 325 | 38,000 |
| 2008/01/11 | 361 | 361 | 350 | 350 | 16,000 |
| 2008/01/10 | 355 | 362 | 346 | 362 | 32,000 |
| 2008/01/09 | 353 | 353 | 345 | 353 | 32,000 |
| 2008/01/08 | 362 | 362 | 356 | 359 | 5,000 |
| 2008/01/07 | 365 | 373 | 350 | 367 | 46,000 |
| 2008/01/04 | 380 | 380 | 375 | 375 | 7,000 |