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 |
|---|---|---|---|---|---|
| 2013/12/30 | 393 | 401 | 389 | 400 | 222,000 |
| 2013/12/27 | 380 | 387 | 378 | 386 | 106,000 |
| 2013/12/26 | 363 | 384 | 362 | 384 | 126,000 |
| 2013/12/25 | 352 | 360 | 351 | 359 | 157,000 |
| 2013/12/24 | 359 | 359 | 351 | 352 | 119,000 |
| 2013/12/20 | 361 | 361 | 355 | 358 | 61,000 |
| 2013/12/19 | 365 | 366 | 359 | 361 | 175,000 |
| 2013/12/18 | 360 | 363 | 355 | 362 | 220,000 |
| 2013/12/17 | 366 | 367 | 359 | 360 | 182,000 |
| 2013/12/16 | 371 | 371 | 366 | 369 | 69,000 |
| 2013/12/13 | 367 | 370 | 362 | 370 | 43,000 |
| 2013/12/12 | 368 | 373 | 366 | 368 | 38,000 |
| 2013/12/11 | 369 | 372 | 367 | 372 | 52,000 |
| 2013/12/10 | 369 | 372 | 365 | 372 | 105,000 |
| 2013/12/09 | 370 | 373 | 370 | 373 | 90,000 |
| 2013/12/06 | 363 | 368 | 361 | 365 | 40,000 |
| 2013/12/05 | 369 | 372 | 365 | 365 | 109,000 |
| 2013/12/04 | 375 | 376 | 369 | 369 | 144,000 |
| 2013/12/03 | 392 | 393 | 383 | 383 | 73,000 |
| 2013/12/02 | 385 | 393 | 384 | 389 | 149,000 |
| 2013/11/29 | 377 | 388 | 375 | 385 | 120,000 |
| 2013/11/28 | 373 | 376 | 372 | 375 | 79,000 |
| 2013/11/27 | 373 | 373 | 370 | 370 | 74,000 |
| 2013/11/26 | 372 | 373 | 366 | 369 | 49,000 |
| 2013/11/25 | 371 | 373 | 367 | 372 | 58,000 |
| 2013/11/22 | 367 | 371 | 365 | 367 | 93,000 |
| 2013/11/21 | 361 | 367 | 361 | 363 | 90,000 |
| 2013/11/20 | 364 | 364 | 360 | 361 | 40,000 |
| 2013/11/19 | 363 | 367 | 358 | 361 | 86,000 |
| 2013/11/18 | 374 | 375 | 364 | 366 | 107,000 |
| 2013/11/15 | 375 | 377 | 364 | 365 | 323,000 |
| 2013/11/14 | 363 | 372 | 359 | 370 | 184,000 |
| 2013/11/13 | 360 | 361 | 350 | 359 | 93,000 |
| 2013/11/12 | 366 | 366 | 356 | 360 | 99,000 |
| 2013/11/11 | 339 | 369 | 339 | 366 | 267,000 |
| 2013/11/08 | 331 | 338 | 331 | 336 | 58,000 |
| 2013/11/07 | 334 | 337 | 332 | 333 | 67,000 |
| 2013/11/06 | 339 | 340 | 330 | 334 | 132,000 |
| 2013/11/05 | 310 | 358 | 309 | 341 | 264,000 |
| 2013/11/01 | 313 | 313 | 308 | 308 | 26,000 |
| 2013/10/31 | 314 | 314 | 311 | 311 | 20,000 |
| 2013/10/30 | 314 | 321 | 314 | 315 | 51,000 |
| 2013/10/29 | 312 | 313 | 311 | 313 | 12,000 |
| 2013/10/28 | 315 | 315 | 308 | 311 | 51,000 |
| 2013/10/25 | 316 | 317 | 313 | 313 | 59,000 |
| 2013/10/24 | 320 | 320 | 315 | 319 | 17,000 |
| 2013/10/23 | 322 | 322 | 316 | 318 | 69,000 |
| 2013/10/22 | 323 | 323 | 320 | 320 | 27,000 |
| 2013/10/21 | 318 | 319 | 317 | 318 | 19,000 |
| 2013/10/18 | 318 | 320 | 318 | 318 | 18,000 |
| 2013/10/17 | 322 | 324 | 316 | 320 | 34,000 |
| 2013/10/16 | 320 | 320 | 319 | 320 | 26,000 |
| 2013/10/15 | 321 | 322 | 318 | 322 | 18,000 |
| 2013/10/11 | 320 | 320 | 318 | 320 | 20,000 |
| 2013/10/10 | 315 | 315 | 315 | 315 | 11,000 |
| 2013/10/09 | 309 | 315 | 308 | 315 | 28,000 |
| 2013/10/08 | 310 | 313 | 310 | 312 | 17,000 |
| 2013/10/07 | 318 | 318 | 310 | 318 | 14,000 |
| 2013/10/04 | 311 | 319 | 311 | 318 | 45,000 |
| 2013/10/03 | 315 | 319 | 315 | 319 | 4,000 |
| 2013/10/02 | 318 | 319 | 313 | 315 | 28,000 |
| 2013/10/01 | 314 | 326 | 314 | 320 | 72,000 |
| 2013/09/30 | 321 | 321 | 313 | 320 | 56,000 |
| 2013/09/27 | 317 | 327 | 317 | 327 | 45,000 |
| 2013/09/26 | 312 | 322 | 312 | 316 | 31,000 |
| 2013/09/25 | 321 | 322 | 316 | 316 | 59,000 |
| 2013/09/24 | 318 | 324 | 316 | 324 | 32,000 |
| 2013/09/20 | 324 | 324 | 317 | 318 | 34,000 |
| 2013/09/19 | 308 | 329 | 308 | 323 | 127,000 |
| 2013/09/18 | 309 | 310 | 305 | 306 | 70,000 |
| 2013/09/17 | 309 | 310 | 305 | 308 | 55,000 |
| 2013/09/13 | 307 | 308 | 303 | 308 | 31,000 |
| 2013/09/12 | 303 | 307 | 302 | 307 | 17,000 |
| 2013/09/11 | 305 | 305 | 301 | 301 | 30,000 |
| 2013/09/10 | 303 | 308 | 301 | 301 | 35,000 |
| 2013/09/09 | 299 | 305 | 298 | 298 | 19,000 |
| 2013/09/06 | 298 | 300 | 295 | 296 | 12,000 |
| 2013/09/05 | 296 | 297 | 294 | 297 | 7,000 |
| 2013/09/04 | 294 | 296 | 293 | 296 | 8,000 |
| 2013/09/03 | 293 | 296 | 293 | 296 | 21,000 |
| 2013/09/02 | 290 | 295 | 290 | 295 | 17,000 |
| 2013/08/30 | 294 | 294 | 292 | 292 | 35,000 |
| 2013/08/29 | 297 | 297 | 293 | 293 | 5,000 |
| 2013/08/28 | 300 | 300 | 293 | 295 | 28,000 |
| 2013/08/27 | 295 | 310 | 295 | 310 | 17,000 |
| 2013/08/26 | 299 | 299 | 295 | 295 | 23,000 |
| 2013/08/23 | 299 | 299 | 298 | 299 | 19,000 |
| 2013/08/22 | 297 | 298 | 297 | 297 | 12,000 |
| 2013/08/21 | 297 | 301 | 297 | 297 | 15,000 |
| 2013/08/20 | 298 | 298 | 296 | 296 | 24,000 |
| 2013/08/19 | 300 | 302 | 300 | 302 | 13,000 |
| 2013/08/16 | 297 | 301 | 297 | 301 | 13,000 |
| 2013/08/15 | 299 | 300 | 297 | 297 | 7,000 |
| 2013/08/14 | 302 | 302 | 290 | 300 | 35,000 |
| 2013/08/13 | 303 | 303 | 297 | 303 | 21,000 |
| 2013/08/12 | 304 | 308 | 301 | 302 | 40,000 |
| 2013/08/09 | 309 | 315 | 309 | 314 | 30,000 |
| 2013/08/08 | 305 | 309 | 304 | 306 | 9,000 |
| 2013/08/07 | 309 | 310 | 303 | 306 | 22,000 |
| 2013/08/06 | 307 | 309 | 307 | 309 | 8,000 |
| 2013/08/05 | 307 | 309 | 306 | 306 | 9,000 |
| 2013/08/02 | 308 | 310 | 303 | 303 | 13,000 |
| 2013/08/01 | 302 | 307 | 300 | 302 | 8,000 |
| 2013/07/31 | 305 | 305 | 303 | 303 | 4,000 |
| 2013/07/30 | 301 | 310 | 300 | 307 | 29,000 |
| 2013/07/29 | 304 | 312 | 303 | 303 | 25,000 |
| 2013/07/26 | 313 | 316 | 311 | 316 | 18,000 |
| 2013/07/25 | 324 | 324 | 308 | 320 | 53,000 |
| 2013/07/24 | 322 | 323 | 320 | 320 | 8,000 |
| 2013/07/23 | 327 | 328 | 322 | 322 | 24,000 |
| 2013/07/22 | 323 | 325 | 310 | 325 | 52,000 |
| 2013/07/19 | 327 | 327 | 320 | 324 | 54,000 |
| 2013/07/18 | 330 | 333 | 326 | 327 | 36,000 |
| 2013/07/17 | 327 | 331 | 325 | 326 | 19,000 |
| 2013/07/16 | 335 | 335 | 329 | 335 | 50,000 |
| 2013/07/12 | 325 | 329 | 323 | 329 | 39,000 |
| 2013/07/11 | 323 | 325 | 323 | 324 | 16,000 |
| 2013/07/10 | 327 | 328 | 323 | 324 | 45,000 |
| 2013/07/09 | 329 | 329 | 325 | 328 | 34,000 |
| 2013/07/08 | 328 | 333 | 315 | 321 | 82,000 |
| 2013/07/05 | 303 | 312 | 303 | 312 | 45,000 |
| 2013/07/04 | 302 | 303 | 301 | 302 | 8,000 |
| 2013/07/03 | 309 | 310 | 296 | 303 | 25,000 |
| 2013/07/02 | 306 | 308 | 301 | 308 | 27,000 |
| 2013/07/01 | 302 | 308 | 294 | 301 | 30,000 |
| 2013/06/28 | 295 | 311 | 295 | 304 | 32,000 |
| 2013/06/27 | 289 | 295 | 282 | 292 | 29,000 |
| 2013/06/26 | 304 | 304 | 283 | 283 | 29,000 |
| 2013/06/25 | 305 | 305 | 292 | 299 | 32,000 |
| 2013/06/24 | 315 | 319 | 305 | 306 | 32,000 |
| 2013/06/21 | 304 | 313 | 300 | 309 | 48,000 |
| 2013/06/20 | 323 | 323 | 313 | 318 | 23,000 |
| 2013/06/19 | 323 | 323 | 314 | 323 | 48,000 |
| 2013/06/18 | 324 | 324 | 316 | 316 | 16,000 |
| 2013/06/17 | 304 | 320 | 300 | 320 | 42,000 |
| 2013/06/14 | 308 | 308 | 300 | 308 | 24,000 |
| 2013/06/13 | 304 | 308 | 298 | 300 | 39,000 |
| 2013/06/12 | 301 | 318 | 300 | 311 | 27,000 |
| 2013/06/11 | 311 | 319 | 310 | 312 | 17,000 |
| 2013/06/10 | 301 | 311 | 299 | 311 | 43,000 |
| 2013/06/07 | 290 | 293 | 276 | 286 | 104,000 |
| 2013/06/06 | 314 | 320 | 306 | 307 | 66,000 |
| 2013/06/05 | 320 | 326 | 318 | 325 | 38,000 |
| 2013/06/04 | 320 | 325 | 306 | 325 | 116,000 |
| 2013/06/03 | 326 | 326 | 317 | 320 | 48,000 |
| 2013/05/31 | 337 | 337 | 331 | 335 | 32,000 |
| 2013/05/30 | 342 | 344 | 328 | 337 | 77,000 |
| 2013/05/29 | 350 | 353 | 345 | 353 | 95,000 |
| 2013/05/28 | 331 | 345 | 331 | 343 | 60,000 |
| 2013/05/27 | 331 | 336 | 323 | 331 | 121,000 |
| 2013/05/24 | 347 | 349 | 326 | 335 | 202,000 |
| 2013/05/23 | 357 | 362 | 331 | 331 | 348,000 |
| 2013/05/22 | 371 | 397 | 365 | 367 | 353,000 |
| 2013/05/21 | 339 | 375 | 333 | 371 | 474,000 |
| 2013/05/20 | 328 | 338 | 325 | 338 | 192,000 |
| 2013/05/17 | 312 | 330 | 312 | 323 | 190,000 |
| 2013/05/16 | 329 | 329 | 311 | 320 | 278,000 |
| 2013/05/15 | 345 | 345 | 318 | 333 | 688,000 |
| 2013/05/14 | 273 | 280 | 257 | 278 | 182,000 |
| 2013/05/13 | 264 | 280 | 262 | 273 | 173,000 |
| 2013/05/10 | 249 | 255 | 248 | 253 | 140,000 |
| 2013/05/09 | 243 | 245 | 241 | 245 | 51,000 |
| 2013/05/08 | 242 | 245 | 238 | 240 | 84,000 |
| 2013/05/07 | 233 | 244 | 231 | 244 | 115,000 |
| 2013/05/02 | 229 | 231 | 228 | 229 | 26,000 |
| 2013/05/01 | 231 | 232 | 231 | 232 | 18,000 |
| 2013/04/30 | 229 | 230 | 226 | 228 | 42,000 |
| 2013/04/26 | 231 | 231 | 225 | 226 | 42,000 |
| 2013/04/25 | 230 | 231 | 228 | 231 | 48,000 |
| 2013/04/24 | 225 | 231 | 224 | 228 | 81,000 |
| 2013/04/23 | 225 | 226 | 223 | 224 | 28,000 |
| 2013/04/22 | 226 | 226 | 224 | 224 | 53,000 |
| 2013/04/19 | 221 | 223 | 221 | 223 | 12,000 |
| 2013/04/18 | 222 | 224 | 220 | 220 | 21,000 |
| 2013/04/17 | 225 | 225 | 218 | 222 | 30,000 |
| 2013/04/16 | 223 | 224 | 220 | 221 | 24,000 |
| 2013/04/15 | 222 | 225 | 218 | 225 | 118,000 |
| 2013/04/12 | 224 | 225 | 221 | 221 | 11,000 |
| 2013/04/11 | 221 | 225 | 219 | 223 | 42,000 |
| 2013/04/10 | 224 | 224 | 213 | 218 | 34,000 |
| 2013/04/09 | 226 | 228 | 223 | 225 | 42,000 |
| 2013/04/08 | 226 | 229 | 224 | 225 | 43,000 |
| 2013/04/05 | 218 | 225 | 216 | 219 | 41,000 |
| 2013/04/04 | 205 | 210 | 202 | 210 | 22,000 |
| 2013/04/03 | 206 | 209 | 203 | 206 | 21,000 |
| 2013/04/02 | 201 | 203 | 199 | 203 | 12,000 |
| 2013/04/01 | 219 | 219 | 204 | 205 | 41,000 |
| 2013/03/29 | 220 | 222 | 218 | 218 | 37,000 |
| 2013/03/28 | 230 | 234 | 221 | 222 | 35,000 |
| 2013/03/27 | 235 | 235 | 232 | 232 | 21,000 |
| 2013/03/26 | 232 | 233 | 231 | 232 | 15,000 |
| 2013/03/25 | 230 | 236 | 230 | 236 | 34,000 |
| 2013/03/22 | 233 | 234 | 229 | 229 | 24,000 |
| 2013/03/21 | 228 | 233 | 227 | 228 | 59,000 |
| 2013/03/19 | 227 | 228 | 227 | 228 | 21,000 |
| 2013/03/18 | 228 | 229 | 227 | 227 | 36,000 |
| 2013/03/15 | 227 | 228 | 227 | 228 | 39,000 |
| 2013/03/14 | 225 | 227 | 225 | 227 | 7,000 |
| 2013/03/13 | 224 | 224 | 223 | 223 | 13,000 |
| 2013/03/12 | 225 | 226 | 222 | 224 | 54,000 |
| 2013/03/11 | 221 | 225 | 218 | 224 | 49,000 |
| 2013/03/08 | 221 | 221 | 217 | 221 | 47,000 |
| 2013/03/07 | 217 | 220 | 217 | 220 | 23,000 |
| 2013/03/06 | 219 | 220 | 216 | 216 | 23,000 |
| 2013/03/05 | 216 | 220 | 216 | 218 | 18,000 |
| 2013/03/04 | 220 | 222 | 215 | 219 | 47,000 |
| 2013/03/01 | 212 | 218 | 210 | 218 | 23,000 |
| 2013/02/28 | 214 | 217 | 213 | 213 | 38,000 |
| 2013/02/27 | 211 | 216 | 210 | 212 | 45,000 |
| 2013/02/26 | 209 | 212 | 207 | 207 | 29,000 |
| 2013/02/25 | 203 | 215 | 203 | 212 | 66,000 |
| 2013/02/22 | 201 | 202 | 200 | 202 | 21,000 |
| 2013/02/21 | 206 | 207 | 198 | 200 | 100,000 |
| 2013/02/20 | 200 | 206 | 200 | 206 | 50,000 |
| 2013/02/19 | 200 | 200 | 197 | 199 | 17,000 |
| 2013/02/18 | 192 | 199 | 192 | 199 | 29,000 |
| 2013/02/15 | 194 | 194 | 190 | 194 | 37,000 |
| 2013/02/14 | 200 | 200 | 193 | 196 | 122,000 |
| 2013/02/13 | 182 | 182 | 177 | 181 | 16,000 |
| 2013/02/12 | 188 | 188 | 180 | 181 | 61,000 |
| 2013/02/08 | 190 | 190 | 183 | 186 | 34,000 |
| 2013/02/07 | 188 | 193 | 188 | 190 | 20,000 |
| 2013/02/06 | 190 | 194 | 186 | 193 | 66,000 |
| 2013/02/05 | 190 | 191 | 185 | 188 | 22,000 |
| 2013/02/04 | 187 | 190 | 185 | 190 | 53,000 |
| 2013/02/01 | 181 | 185 | 181 | 183 | 30,000 |
| 2013/01/31 | 184 | 186 | 183 | 184 | 23,000 |
| 2013/01/30 | 184 | 184 | 184 | 184 | 15,000 |
| 2013/01/29 | 185 | 186 | 184 | 184 | 26,000 |
| 2013/01/28 | 188 | 188 | 183 | 185 | 40,000 |
| 2013/01/25 | 184 | 184 | 182 | 184 | 19,000 |
| 2013/01/24 | 182 | 182 | 181 | 182 | 16,000 |
| 2013/01/23 | 181 | 183 | 180 | 181 | 17,000 |
| 2013/01/22 | 186 | 186 | 181 | 181 | 12,000 |
| 2013/01/21 | 186 | 186 | 183 | 183 | 11,000 |
| 2013/01/18 | 184 | 186 | 184 | 185 | 20,000 |
| 2013/01/17 | 183 | 184 | 180 | 180 | 14,000 |
| 2013/01/16 | 189 | 189 | 183 | 183 | 30,000 |
| 2013/01/15 | 191 | 192 | 189 | 189 | 27,000 |
| 2013/01/11 | 188 | 190 | 187 | 189 | 44,000 |
| 2013/01/10 | 183 | 187 | 183 | 187 | 25,000 |
| 2013/01/09 | 180 | 185 | 180 | 183 | 15,000 |
| 2013/01/08 | 183 | 183 | 181 | 182 | 20,000 |
| 2013/01/07 | 184 | 187 | 183 | 183 | 35,000 |
| 2013/01/04 | 180 | 184 | 180 | 183 | 52,000 |