7247 (株)ミクニ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-284684684684688,000468
1990-12-274684684684682,000468
1990-12-254734734734736,000473
1990-12-214504504504501,000450
1990-12-184554554434559,000455
1990-12-1445045044844812,000448
1990-12-1245045044844819,000448
1990-12-1145045045045011,000450
1990-12-1045045045045011,000450
1990-12-0745045044045014,000450
1990-12-064504504504505,000450
1990-12-054304304304303,000430
1990-12-044494494494491,000449
1990-11-304504504444507,000450
1990-11-294704704704704,000470
1990-11-2847048047047913,000479
1990-11-2244844843043016,000430
1990-11-2147047044845013,000450
1990-11-204914914714716,000471
1990-11-194904904904902,000490
1990-11-165005104995104,000510
1990-11-155125155005004,000500
1990-11-145225225225221,000522
1990-11-135205215205216,000521
1990-11-095305305305303,000530
1990-11-085305305305301,000530
1990-11-075505505505502,000550
1990-11-065605605505503,000550
1990-11-055605605605601,000560
1990-11-025705705705702,000570
1990-11-015855855785784,000578
1990-10-315705905705904,000590
1990-10-305905905705705,000570
1990-10-295856005856003,000600
1990-10-265805805805803,000580
1990-10-255815815815813,000581
1990-10-245715715715711,000571
1990-10-235605605605603,000560
1990-10-195005105005106,000510
1990-10-1849050049049615,000496
1990-10-174965004904909,000490
1990-10-164965054965059,000505
1990-10-155005004954952,000495
1990-10-125015015005006,000500
1990-10-115055055055054,000505
1990-10-095115155015018,000501
1990-10-0851151151051110,000511
1990-10-055005115005118,000511
1990-10-0354954954054011,000540
1990-10-0256056055055012,000550
1990-09-256006006006004,000600
1990-09-215825825825829,000582
1990-09-206026026026027,000602
1990-09-1961761761061013,000610
1990-09-186496506496506,000650
1990-09-176506506416508,000650
1990-09-146506506506507,000650
1990-09-1364064064064030,000640
1990-09-1265065065065017,000650
1990-09-1164965064965012,000650
1990-09-106356506356505,000650
1990-09-0764564564564521,000645
1990-09-056556556556552,000655
1990-09-036506566506562,000656
1990-08-316596596496498,000649
1990-08-2961062960062913,000629
1990-08-286176236176237,000623
1990-08-2759960759960715,000607
1990-08-2461461460960914,000609
1990-08-2365065063063037,000630
1990-08-2267067065165113,000651
1990-08-216756756756753,000675
1990-08-177007006776777,000677
1990-08-167017017017014,000701
1990-08-157007007007006,000700
1990-08-147057057007003,000700
1990-08-137047047047041,000704
1990-08-107147157147156,000715
1990-08-097207207207202,000720
1990-08-0871572070170125,000701
1990-08-067417417357357,000735
1990-08-037517517517514,000751
1990-08-028008007697698,000769
1990-08-0180680678278213,000782
1990-07-318008018008014,000801
1990-07-308158158008007,000800
1990-07-2781082080580545,000805
1990-07-268208208108104,000810
1990-07-2580081580081511,000815
1990-07-248008108008005,000800
1990-07-238298298018015,000801
1990-07-2083083082082017,000820
1990-07-1982583082182511,000825
1990-07-1884984982083046,000830
1990-07-17840850831850101,000850
1990-07-16816841814841101,000841
1990-07-1380182080180559,000805
1990-07-1281581581081456,000814
1990-07-1181081580581580,000815
1990-07-1080581080080049,000800
1990-07-0979180079079836,000798
1990-07-0678679578679016,000790
1990-07-0579279278278312,000783
1990-07-0480880879279219,000792
1990-07-0379580579580516,000805
1990-07-027987987987985,000798
1990-06-2981081079279833,000798
1990-06-2880080478980035,000800
1990-06-2779980079079044,000790
1990-06-2677077077077015,000770
1990-06-2577077076076022,000760
1990-06-2278078175075032,000750
1990-06-217817817807803,000780
1990-06-2080080078078069,000780
1990-06-1980080579580074,000800
1990-06-1873079073079067,000790
1990-06-157277307157209,000720
1990-06-1472073072072814,000728
1990-06-1369970069970010,000700
1990-06-127287287117115,000711
1990-06-1172173072072017,000720
1990-06-0871271571171516,000715
1990-06-077097127097118,000711
1990-06-067157157057088,000708
1990-06-0571071070071017,000710
1990-06-0470571070170425,000704
1990-06-0170170570070023,000700
1990-05-3170070569570515,000705
1990-05-307007007007006,000700
1990-05-2970070069969926,000699
1990-05-286816996816992,000699
1990-05-2569070068068022,000680
1990-05-246906906906903,000690
1990-05-2368069068068011,000680
1990-05-226806806806806,000680
1990-05-216756756756756,000675
1990-05-186956956956954,000695
1990-05-177007006856859,000685
1990-05-166957006917004,000700
1990-05-1569570069070013,000700
1990-05-146956956916955,000695
1990-05-1168569568569117,000691
1990-05-1068168168168111,000681
1990-05-096516526516516,000651
1990-05-086496506456459,000645
1990-05-076256356256354,000635
1990-05-026156156156151,000615
1990-05-016156156156151,000615
1990-04-2762062060560510,000605
1990-04-266216306216256,000625
1990-04-256396396216216,000621
1990-04-236406406406403,000640
1990-04-196156166156165,000616
1990-04-166426456426457,000645
1990-04-136426426426423,000642
1990-04-126416416416412,000641
1990-04-116106256106254,000625
1990-04-106006106006108,000610
1990-04-0961061061061010,000610
1990-04-0655056555056519,000565
1990-04-0461461459559515,000595
1990-04-036206206206203,000620
1990-04-026606606206205,000620
1990-03-296706716706703,000670
1990-03-287097106906908,000690
1990-03-276906906906903,000690
1990-03-266526606526603,000660
1990-03-2367067065165110,000651
1990-03-207557557457455,000745
1990-03-1677177175575522,000755
1990-03-157707717607715,000771
1990-03-1477177177177110,000771
1990-03-128208208058059,000805
1990-03-098178178008057,000805
1990-03-088158198158195,000819
1990-03-0782282281181117,000811
1990-03-0681682281682296,000822
1990-03-058158158158153,000815
1990-03-0182082079579511,000795
1990-02-287918097918098,000809
1990-02-277907907807808,000780
1990-02-2680380379079120,000791
1990-02-2383483481082026,000820
1990-02-2283483482083417,000834
1990-02-2186586584584925,000849
1990-02-2084086584086539,000865
1990-02-1982185082185011,000850
1990-02-1682583382082018,000820
1990-02-1584184883084419,000844
1990-02-1486687083083057,000830
1990-02-1386087086086146,000861
1990-02-0985085084385043,000850
1990-02-0886987085085094,000850
1990-02-07860870850860143,000860
1990-02-06809839805830103,000830
1990-02-0581081079679956,000799
1990-02-0280080079380025,000800
1990-02-0179079679079022,000790
1990-01-3179580078578528,000785
1990-01-3079280079079026,000790
1990-01-297907907857909,000790
1990-01-267997997797807,000780
1990-01-257917997857997,000799
1990-01-2379779779079016,000790
1990-01-228008007987986,000798
1990-01-1981081079080014,000800
1990-01-1881081480080029,000800
1990-01-1779381579381447,000814
1990-01-1680480478578537,000785
1990-01-1279680079579950,000799
1990-01-1179079179079117,000791
1990-01-1080080078578729,000787
1990-01-0980280280080015,000800
1990-01-0880480478580324,000803
1990-01-0580981080180114,000801
1990-01-048058058058051,000805

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