7247 (株)ミクニ の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-279901,0109801,01043,000866.21
1986-12-2699099598099041,000849.06
1986-12-251,0001,0009909904,000849.06
1986-12-241,0101,01098999020,000849.06
1986-12-239981,0309891,03024,000883.36
1986-12-221,0101,0109851,00018,000857.63
1986-12-191,0001,0009851,00020,000857.63
1986-12-181,0201,0201,0001,00036,000857.63
1986-12-171,0001,0001,0001,00012,000857.63
1986-12-161,0201,0201,0001,00061,000857.63
1986-12-151,0301,0301,0201,02012,000874.79
1986-12-121,0201,0401,0201,03013,000883.36
1986-12-111,0501,0501,0301,0408,000891.94
1986-12-101,0401,0401,0301,0307,000883.36
1986-12-091,0301,0601,0301,05026,000900.52
1986-12-081,0301,0301,0201,03041,000883.36
1986-12-061,0301,0401,0301,04010,000891.94
1986-12-051,0301,0301,0201,03042,000883.36
1986-12-041,0301,0301,0301,03018,000883.36
1986-12-031,0301,0301,0201,03026,000883.36
1986-12-021,0501,0501,0201,03045,000883.36
1986-12-011,0501,0501,0501,0504,000900.52
1986-11-291,0601,0601,0501,0506,000900.52
1986-11-281,0501,0601,0501,05019,000900.52
1986-11-271,0501,0501,0501,0501,000900.52
1986-11-261,0501,0501,0501,05019,000900.52
1986-11-251,0601,0701,0501,05034,000900.52
1986-11-221,0501,0701,0501,05086,000900.52
1986-11-211,0401,0501,0301,03039,000883.36
1986-11-201,0401,0701,0301,03071,000883.36
1986-11-191,0301,0501,0301,05012,000900.52
1986-11-181,0401,0501,0301,05038,000900.52
1986-11-171,0401,0501,0401,04024,000891.94
1986-11-141,0201,0501,0201,0507,000900.52
1986-11-131,0001,0501,0001,05033,000900.52
1986-11-121,0201,0201,0001,00017,000857.63
1986-11-111,0401,0501,0401,05021,000900.52
1986-11-101,0301,0401,0301,04018,000891.94
1986-11-071,0701,0701,0501,05041,000900.52
1986-11-061,0601,0701,0601,060107,000909.09
1986-11-051,1001,1001,0801,100141,000943.40
1986-11-041,1201,1401,1001,100470,000943.40
1986-11-011,1001,1301,0901,100476,000943.40
1986-10-311,0701,0901,0501,080486,000926.24
1986-10-301,0201,0901,0101,070475,000917.67
1986-10-291,0001,0201,0001,01087,000866.21
1986-10-289801,0509801,030165,000883.36
1986-10-2798099098099031,000849.06
1986-10-2598099097099032,000849.06
1986-10-2499599998599953,000856.78
1986-10-2398098097097013,000831.90
1986-10-221,0001,02098098076,000840.48
1986-10-211,0001,0009951,00038,000857.63
1986-10-209989999989996,000856.78
1986-10-171,0001,0001,0001,00012,000857.63
1986-10-161,0001,0009901,00023,000857.63
1986-10-151,0201,0201,0001,00034,000857.63
1986-10-149991,0209991,02043,000874.79
1986-10-1399599999099947,000856.78
1986-10-099999999999995,000856.78
1986-10-089899899899898,000848.20
1986-10-0799099998999915,000856.78
1986-10-069909909909902,000849.06
1986-10-0498898898898810,000847.34
1986-10-0398999897599833,000855.92
1986-10-0199099999099915,000856.78
1986-09-309809999809996,000856.78
1986-09-299981,0009851,00012,000857.63
1986-09-279981,0009901,00015,000857.63
1986-09-2697899997899924,000856.78
1986-09-259991,0009991,00012,000857.63
1986-09-241,0001,0009991,00022,000857.63
1986-09-221,0001,0101,0001,00031,000857.63
1986-09-1998598598498522,000844.77
1986-09-181,0001,0009991,0009,000857.63
1986-09-161,0001,0001,0001,0005,000857.63
1986-09-1299099097999037,000849.06
1986-09-111,0301,0301,0001,01028,000866.21
1986-09-101,0301,0301,0001,03017,000883.36
1986-09-091,0501,0501,0101,03034,000883.36
1986-09-081,0501,0501,0201,05010,000900.52
1986-09-061,0501,0501,0301,05015,000900.52
1986-09-051,0401,0701,0201,07062,000917.67
1986-09-041,0201,0301,0201,03050,000883.36
1986-09-039901,000985985124,000844.77
1986-09-029901,00098099080,000849.06
1986-09-0199099099099022,000849.06
1986-08-309909909909909,000849.06
1986-08-2998598597098019,000840.48
1986-08-281,0101,01099599513,000853.35
1986-08-279951,0309901,03041,000883.36
1986-08-261,0101,01099599529,000853.35
1986-08-251,0001,0109961,0105,000866.21
1986-08-221,0001,00099599512,000853.35
1986-08-211,0301,0301,0101,01064,000866.21
1986-08-201,0101,0509951,03036,000883.36
1986-08-191,0201,0301,0001,03018,000883.36
1986-08-181,0301,0501,0201,04030,000891.94
1986-08-151,0401,0501,0301,03021,000883.36
1986-08-141,0301,0501,0101,05021,000900.52
1986-08-131,0301,0401,0201,04073,000891.94
1986-08-121,0301,0501,0301,05045,000900.52
1986-08-111,0301,0401,0301,03013,000883.36
1986-08-081,0101,0401,0101,04032,000891.94
1986-08-071,0301,0401,0301,0308,000883.36
1986-08-061,0101,0301,0001,03023,000883.36
1986-08-051,0001,0301,0001,02036,000874.79
1986-08-041,0001,0001,0001,0007,000857.63
1986-08-021,0001,0201,0001,0205,000874.79
1986-08-019961,00099099021,000849.06
1986-07-311,0501,0501,0401,04021,000891.94
1986-07-301,0501,0601,0301,05036,000900.52
1986-07-291,0501,0501,0301,05035,000900.52
1986-07-281,0601,0701,0501,07014,000917.67
1986-07-261,0601,0601,0601,06010,000909.09
1986-07-251,0201,0601,0201,06021,000909.09
1986-07-241,0001,0409951,04013,000891.94
1986-07-239961,0209961,02015,000874.79
1986-07-229901,0009901,0004,000857.63
1986-07-211,0001,0201,0001,00021,000857.63
1986-07-191,0201,0201,0001,00014,000857.63
1986-07-181,0301,0301,0001,02039,000874.79
1986-07-171,0101,0501,0101,05012,000900.52
1986-07-161,0601,0601,0501,05019,000900.52
1986-07-151,0801,0901,0701,07013,000917.67
1986-07-141,0801,1001,0801,1009,000943.40
1986-07-111,0801,0801,0601,08019,000926.24
1986-07-101,0901,0901,0601,06015,000909.09
1986-07-091,0801,1001,0501,05041,000900.52
1986-07-081,0701,0701,0501,06040,000909.09
1986-07-071,0801,0801,0501,05033,000900.52
1986-07-051,1001,1001,0801,1009,000943.40
1986-07-041,1001,1201,0801,08075,000926.24
1986-07-031,0801,1301,0801,120146,000960.55
1986-07-021,0501,0901,0501,08033,000926.24
1986-07-011,0601,0801,0501,07093,000917.67
1986-06-301,0701,0801,0501,08017,000926.24
1986-06-281,0601,0701,0501,07014,000917.67
1986-06-271,0701,0701,0501,05038,000900.52
1986-06-261,0501,0901,0501,08044,000926.24
1986-06-251,0501,0601,0501,05065,000900.52
1986-06-241,0701,1001,0601,07089,000917.67
1986-06-231,1001,1001,0901,09012,000934.82
1986-06-211,1101,1101,0901,10057,000943.40
1986-06-201,1101,1201,0801,100139,000943.40
1986-06-191,1301,1401,0901,090147,000934.82
1986-06-181,0601,1901,0601,1701,018,0001,003.43
1986-06-171,0401,0501,0201,050164,000900.52
1986-06-161,0401,0401,0301,040117,000891.94
1986-06-131,0201,0401,0101,04082,000891.94
1986-06-121,0101,0209901,02087,000874.79
1986-06-111,0101,0109951,00017,000857.63
1986-06-101,0101,0101,0001,01091,000866.21
1986-06-091,0101,0201,0001,00038,000857.63
1986-06-071,0201,0301,0101,02018,000874.79
1986-06-061,0301,0301,0101,01019,000866.21
1986-06-051,0401,04099999945,000856.78
1986-06-041,0001,0601,0001,050122,000900.52
1986-06-031,0101,02098598591,000844.77
1986-06-021,0001,0201,0001,01029,000866.21
1986-05-311,0001,0201,0001,00018,000857.63
1986-05-301,0301,0301,0001,00023,000857.63
1986-05-291,0401,0501,0201,020100,000874.79
1986-05-289951,0409921,020501,000874.79
1986-05-271,0001,02099599558,000853.35
1986-05-261,0001,04099599583,000853.35
1986-05-249991,0009991,00047,000857.63
1986-05-239551,0309551,020188,000874.79
1986-05-2296096195595729,000820.76
1986-05-2193995092595071,000814.75
1986-05-2091094091094017,000806.18
1986-05-1995095094995013,000814.75
1986-05-1792594992594921,000813.89
1986-05-1692593591093541,000801.89
1986-05-159259259259258,000793.31
1986-05-1492093592093513,000801.89
1986-05-1390090090090034,000771.87
1986-05-1294995093093011,000797.60
1986-05-0993095092095022,000814.75
1986-05-089709709409408,000806.18
1986-05-0794996094996016,000823.33
1986-05-0698098095096032,000823.33
1986-05-0299999999099011,000849.06
1986-05-019701,0009701,000139,000857.63
1986-04-3095097092997099,000831.90
1986-04-2892392992092945,000796.74
1986-04-2496099996099090,000849.06
1986-04-2396097096097017,000831.90
1986-04-2295097095097032,000831.90
1986-04-2197097997097928,000839.62
1986-04-1896098096097056,000831.90
1986-04-179609609609609,000823.33
1986-04-169899899709702,000831.90
1986-04-159999999969963,000854.20
1986-04-141,0001,0001,0001,0004,000857.63
1986-04-1194098594098541,000844.77
1986-04-089909909909901,000849.06
1986-04-059991,0009999994,000856.78
1986-04-021,0101,0109951,00011,000857.63
1986-04-011,0001,0501,0001,05022,000900.52
1986-03-3194097094097024,000831.90
1986-03-2989090089090040,000771.87
1986-03-2883683783083518,000716.12
1986-03-278318318308303,000711.84
1986-03-2698498493594094,000701.02
1986-03-25955969950955167,000712.21
1986-03-2495096095095025,000708.48
1986-03-22980980955970174,000723.40
1986-03-201,0001,00097097036,000723.40
1986-03-191,0101,0101,0001,00080,000745.77
1986-03-181,0201,0201,0101,01052,000753.23
1986-03-171,0401,0401,0201,02014,000760.68
1986-03-151,0301,0301,0201,02047,000760.68
1986-03-141,0101,0301,0001,03051,000768.14
1986-03-131,0401,0501,0101,02027,000760.68
1986-03-121,0501,0501,0301,05018,000783.06
1986-03-111,0501,0601,0501,05024,000783.06
1986-03-101,0601,0901,0501,05038,000783.06
1986-03-061,0601,0901,0501,05018,000783.06
1986-03-051,0501,1001,0501,06046,000790.51
1986-03-041,0301,0501,0301,05011,000783.06
1986-03-031,0501,0501,0501,0506,000783.06
1986-03-011,0601,0601,0501,0509,000783.06
1986-02-281,0801,1201,0401,12094,000835.26
1986-02-271,0201,0401,0001,04036,000775.60
1986-02-261,0301,0301,0001,020111,000760.68
1986-02-251,0701,1101,0301,04093,000775.60
1986-02-241,0801,0801,0201,07028,000797.97
1986-02-221,0801,0901,0601,08029,000805.43
1986-02-211,1101,1201,0901,09034,000812.89
1986-02-201,1301,1301,1101,11028,000827.80
1986-02-191,1101,1501,1001,15019,000857.63
1986-02-181,1501,1501,1001,10050,000820.35
1986-02-171,1201,1701,1001,17022,000872.55
1986-02-151,0901,1501,0901,15058,000857.63
1986-02-141,0901,1501,0901,11061,000827.80
1986-02-131,0901,1201,0601,11092,000827.80
1986-02-121,1501,1501,1001,150123,000857.63
1986-02-101,1701,1701,1301,13040,000842.72
1986-02-071,1601,2001,1501,18091,000880.01
1986-02-061,2201,2301,1501,15098,000857.63
1986-02-051,3001,3001,1801,2301,106,000917.29
1986-02-041,1901,3101,1701,3001,102,000969.50
1986-02-031,1501,1901,1301,160413,000865.09
1986-02-011,0901,1601,0701,160480,000865.09
1986-01-311,0501,0801,0201,080362,000805.43
1986-01-301,0001,0109801,010151,000753.23
1986-01-291,0101,0109951,00040,000745.77
1986-01-281,0301,03099399558,000742.04
1986-01-271,0201,0209991,02078,000760.68
1986-01-251,0501,0601,0201,020102,000760.68
1986-01-241,0601,0601,0401,04078,000775.60
1986-01-231,0401,1001,0401,050440,000783.06
1986-01-221,0201,0301,0001,030165,000768.14
1986-01-211,0201,0301,0101,020141,000760.68
1986-01-201,0401,0401,0001,000108,000745.77
1986-01-181,0201,0301,0001,030223,000768.14
1986-01-171,0301,030991999364,000745.02
1986-01-161,0501,0701,0201,0501,043,000783.06
1986-01-141,0301,0709801,020690,000760.68
1986-01-139501,0209501,010852,000753.23
1986-01-10920945920945118,000704.75
1986-01-0989691589691520,000682.38
1986-01-0887290587290529,000674.92
1986-01-0791091589089023,000663.73
1986-01-0693093091591522,000682.38
1986-01-049309309209258,000689.84

分割・併合履歴 : [1987-09-26]1株→1.06株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.15株