7247 (株)ミクニ の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-297998047998047,000804
1989-12-2880080080080012,000800
1989-12-278008007908006,000800
1989-12-2679080078080016,000800
1989-12-257907907807814,000781
1989-12-2279680478078016,000780
1989-12-2180580580080410,000804
1989-12-2080481079480931,000809
1989-12-1980080979580937,000809
1989-12-1880581079580025,000800
1989-12-1580781080581019,000810
1989-12-1482682881081035,000810
1989-12-1382982982082027,000820
1989-12-1283583781081045,000810
1989-12-1182083981583040,000830
1989-12-0880582080581099,000810
1989-12-0779980879980182,000801
1989-12-0677179977079965,000799
1989-12-0576077076077046,000770
1989-12-0476076575076043,000760
1989-12-0176576975075028,000750
1989-11-3076276575575548,000755
1989-11-2975976075075530,000755
1989-11-2876576575076026,000760
1989-11-2776577076576525,000765
1989-11-2477077076076921,000769
1989-11-2274677074577040,000770
1989-11-2174074573274523,000745
1989-11-207457457357358,000735
1989-11-1774574573373513,000735
1989-11-1673473773073527,000735
1989-11-1574174172872824,000728
1989-11-1474074072073041,000730
1989-11-137327387307308,000730
1989-11-1073174072572512,000725
1989-11-0974075073174018,000740
1989-11-0873174073174011,000740
1989-11-0772674672674110,000741
1989-11-0675075572572517,000725
1989-11-0274175074075011,000750
1989-11-0175575574074020,000740
1989-10-317557557537537,000753
1989-10-3075675675175533,000755
1989-10-2776576575575510,000755
1989-10-26765765756756105,000756
1989-10-2576076075576084,000760
1989-10-2475577075275250,000752
1989-10-2075276575075047,000750
1989-10-1976176175075022,000750
1989-10-1877577575575515,000755
1989-10-1776577476577057,000770
1989-10-167557557507556,000755
1989-10-1376576876576523,000765
1989-10-1275075074075020,000750
1989-10-1177077577077027,000770
1989-10-0975576075576036,000760
1989-10-0676076075075548,000755
1989-10-0572875572875527,000755
1989-10-0472072872072825,000728
1989-10-0371071771071637,000716
1989-10-0269171069171015,000710
1989-09-2970570569069012,000690
1989-09-287007006956953,000695
1989-09-2770570569069010,000690
1989-09-267067067057053,000705
1989-09-2570170168769046,000690
1989-09-227107107057104,000710
1989-09-2171571569569512,000695
1989-09-207157157107155,000715
1989-09-197157157157154,000715
1989-09-187197197197193,000719
1989-09-147117127107115,000711
1989-09-137197197107104,000710
1989-09-127207207197194,000719
1989-09-1172572572372310,000723
1989-09-087287287167166,000716
1989-09-0772073072072815,000728
1989-09-0670372070371910,000719
1989-09-057057057027022,000702
1989-09-0472572570170120,000701
1989-09-0170670670570519,000705
1989-08-317177177167165,000716
1989-08-3071671771571712,000717
1989-08-2973073071571518,000715
1989-08-2873073072273012,000730
1989-08-2573473573073036,000730
1989-08-247217307217304,000730
1989-08-2372772772072034,000720
1989-08-2273073072472416,000724
1989-08-2173074072472418,000724
1989-08-1872273072072042,000720
1989-08-177197207187207,000720
1989-08-167167167167163,000716
1989-08-1572472470570531,000705
1989-08-147257257247253,000725
1989-08-1173073072572519,000725
1989-08-1071973071973028,000730
1989-08-0972873072072527,000725
1989-08-0871072071072030,000720
1989-08-0769670069670011,000700
1989-08-046906906856859,000685
1989-08-036906916906904,000690
1989-08-0269369369069312,000693
1989-08-0169070069069012,000690
1989-07-3168469067569021,000690
1989-07-286806806796803,000680
1989-07-276806806706705,000670
1989-07-266806806806804,000680
1989-07-256806806806803,000680
1989-07-246656656656651,000665
1989-07-216806806806802,000680
1989-07-206876876806803,000680
1989-07-196876876876871,000687
1989-07-186936936906902,000690
1989-07-176917006907009,000700
1989-07-146756906656657,000665
1989-07-136836836826822,000682
1989-07-1268669068068012,000680
1989-07-116666796666792,000679
1989-07-1068068066066014,000660
1989-07-066806806806801,000680
1989-07-046996996996992,000699
1989-06-306806806806807,000680
1989-06-286806806806805,000680
1989-06-2665265565265514,000655
1989-06-2368068064264227,000642
1989-06-2268068067067015,000670
1989-06-2168168168168114,000681
1989-06-206756766756766,000676
1989-06-196757006756995,000699
1989-06-166856856856851,000685
1989-06-156856856856851,000685
1989-06-136996996996993,000699
1989-06-127007007007008,000700
1989-06-0967067067067016,000670
1989-06-0869069067067015,000670
1989-06-057007006906902,000690
1989-06-0270070070070011,000700
1989-06-0170070070070017,000700
1989-05-3170070069570025,000700
1989-05-3069070069070039,000700
1989-05-2970970970070022,000700
1989-05-267007107007096,000709
1989-05-2570070070070020,000700
1989-05-2470370366666623,000666
1989-05-237107107017016,000701
1989-05-227107107107101,000710
1989-05-197007007007003,000700
1989-05-1870971070070025,000700
1989-05-177097097097091,000709
1989-05-167117117107103,000710
1989-05-157197197107114,000711
1989-05-127107107107106,000710
1989-05-117257257157157,000715
1989-05-1072973072572523,000725
1989-05-0972673072573022,000730
1989-05-0872072171171737,000717
1989-05-0268072068071020,000710
1989-05-0167568067068012,000680
1989-04-286706756706752,000675
1989-04-2766567065065138,000651
1989-04-266656656616614,000661
1989-04-256686686556609,000660
1989-04-246666666666663,000666
1989-04-2165666865666517,000665
1989-04-206596596506553,000655
1989-04-186606606606603,000660
1989-04-176706706606604,000660
1989-04-126606806606708,000670
1989-04-116606706606709,000670
1989-04-106506506506501,000650
1989-04-076506596406597,000659
1989-04-0665965965065014,000650
1989-04-056606606606603,000660
1989-04-046656656656655,000665
1989-04-036506506506503,000650
1989-03-316646646506504,000650
1989-03-3065566565566510,000665
1989-03-296646646606602,000660
1989-03-286516656516653,000665
1989-03-2766066065065095,000650
1989-03-246706706606609,000660
1989-03-236706706706702,000670
1989-03-226706706706702,000670
1989-03-176706806656658,000665
1989-03-166806806756807,000680
1989-03-1567068867068823,000688
1989-03-146566706556707,000670
1989-03-1366066064964910,000649
1989-03-106776776776771,000677
1989-03-096756756756755,000675
1989-03-086806806706754,000675
1989-03-076806806706705,000670
1989-03-036856856806857,000685
1989-03-026896896806853,000685
1989-03-016916916906902,000690
1989-02-286996996996993,000699
1989-02-226806816806815,000681
1989-02-216816826806826,000682
1989-02-207087086806805,000680
1989-02-177097097097096,000709
1989-02-167107107107102,000710
1989-02-157107107107102,000710
1989-02-147107107107101,000710
1989-02-137107107107108,000710
1989-02-1072072071571512,000715
1989-02-097207207207203,000720
1989-02-0870571070071010,000710
1989-02-0771972070070011,000700
1989-02-0672672672472612,000726
1989-02-037357357267347,000734
1989-02-027407407397397,000739
1989-02-017487487457453,000745
1989-01-3175075074374519,000745
1989-01-3074675074574523,000745
1989-01-2874274474274322,000743
1989-01-2772173472173410,000734
1989-01-2671572071072013,000720
1989-01-257197197037159,000715
1989-01-2470072070072017,000720
1989-01-237007007007001,000700
1989-01-207007007007002,000700
1989-01-196856856806806,000680
1989-01-1870070068568520,000685
1989-01-177007007007009,000700
1989-01-136686726686727,000672
1989-01-1266066066066010,000660
1989-01-1165165165065028,000650
1989-01-1065165165065030,000650
1989-01-0965065165065014,000650
1989-01-066606606566567,000656
1989-01-056706706706701,000670

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