7247 (株)ミクニ の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-2738038138038112,000381
1991-12-243683683683681,000368
1991-12-203783783783782,000378
1991-12-183903903793798,000379
1991-12-173853853853851,000385
1991-12-163853853853852,000385
1991-12-114034033903906,000390
1991-12-104104103983989,000398
1991-12-063903983903985,000398
1991-12-033903903903901,000390
1991-11-293903903903902,000390
1991-11-283904003904005,000400
1991-11-274004004004001,000400
1991-11-264004004004003,000400
1991-11-254054053984038,000403
1991-11-224004004004001,000400
1991-11-204064064064061,000406
1991-11-194244244244242,000424
1991-11-184244244244241,000424
1991-11-1541543041542920,000429
1991-11-144124124124125,000412
1991-11-134104154104152,000415
1991-11-124154154154151,000415
1991-11-114184184104104,000410
1991-11-074154154154153,000415
1991-11-014264264204206,000420
1991-10-304154164154162,000416
1991-10-294234234154156,000415
1991-10-284244244244241,000424
1991-10-254244244234236,000423
1991-10-244154154154153,000415
1991-10-234104104104101,000410
1991-10-224144144104102,000410
1991-10-214094244094243,000424
1991-10-184034084024084,000408
1991-10-174104154104134,000413
1991-10-154154154154152,000415
1991-10-1142542542042013,000420
1991-10-094204204204201,000420
1991-10-0842542542042010,000420
1991-10-074254254254257,000425
1991-10-044254254244254,000425
1991-10-034244254244253,000425
1991-10-024254254154156,000415
1991-10-014114254114253,000425
1991-09-3040740840740810,000408
1991-09-2637438037037565,000375
1991-09-243993993993997,000399
1991-09-2041041041041010,000410
1991-09-184204204104107,000410
1991-09-174114204114205,000420
1991-09-134004004004006,000400
1991-09-124174174174171,000417
1991-09-114254254254251,000425
1991-09-094174254174258,000425
1991-09-0641241741041710,000417
1991-09-023873873873873,000387
1991-08-303903903903901,000390
1991-08-293953953953951,000395
1991-08-284004004004007,000400
1991-08-274004004004004,000400
1991-08-223843843803809,000380
1991-08-203753753723722,000372
1991-08-193843843753754,000375
1991-08-153643643643642,000364
1991-08-1437937935336026,000360
1991-08-133793803703707,000370
1991-08-123903903903902,000390
1991-08-094194194104104,000410
1991-08-084204204204202,000420
1991-08-074244244244242,000424
1991-08-024504504444448,000444
1991-07-264654654654654,000465
1991-07-254604604604602,000460
1991-07-234514514514511,000451
1991-07-224494494494492,000449
1991-07-194594594504505,000450
1991-07-184594594594591,000459
1991-07-174594594594591,000459
1991-07-164594594594591,000459
1991-07-124694694694692,000469
1991-07-114454504454506,000450
1991-07-104354404304309,000430
1991-07-094304304304301,000430
1991-07-084404404404405,000440
1991-07-054404404404403,000440
1991-07-044414414404404,000440
1991-07-034504504504504,000450
1991-06-284504504504504,000450
1991-06-274844844694693,000469
1991-06-264704904704907,000490
1991-06-254664664664664,000466
1991-06-2445145144544613,000446
1991-06-214514514514511,000451
1991-06-204504514504516,000451
1991-06-194574574514513,000451
1991-06-184574574574572,000457
1991-06-134514514514514,000451
1991-06-124514514514512,000451
1991-06-054894894894892,000489
1991-05-314894894894891,000489
1991-05-294754894754894,000489
1991-05-2750050050050010,000500
1991-05-244664664644664,000466
1991-05-224624634614618,000461
1991-05-2147647646146110,000461
1991-05-204804804764762,000476
1991-05-174854854854851,000485
1991-05-155005005005001,000500
1991-05-144824914824915,000491
1991-05-135005004914914,000491
1991-05-105035035035033,000503
1991-05-095135135135133,000513
1991-05-085135135135131,000513
1991-05-075105105105103,000510
1991-05-025005005005001,000500
1991-04-305005005005004,000500
1991-04-265055055005006,000500
1991-04-245105104874877,000487
1991-04-235205205205202,000520
1991-04-225285305285307,000530
1991-04-185285285285282,000528
1991-04-175215305215298,000529
1991-04-165105105105109,000510
1991-04-155415415405404,000540
1991-04-125425425425423,000542
1991-04-115425425425421,000542
1991-04-105475475475475,000547
1991-04-095495495485489,000548
1991-04-085505505505508,000550
1991-04-055165265165264,000526
1991-04-045145145145145,000514
1991-04-035105105105101,000510
1991-04-015105105105102,000510
1991-03-295075205075206,000520
1991-03-285065065065062,000506
1991-03-275075075075072,000507
1991-03-265065075065073,000507
1991-03-255015015015011,000501
1991-03-2254554552052016,000520
1991-03-205475475405406,000540
1991-03-1955055054854810,000548
1991-03-185105205105205,000520
1991-03-1550050450050412,000504
1991-03-144905004905005,000500
1991-03-1348949048348311,000483
1991-03-1247048347048312,000483
1991-03-114714714664709,000470
1991-03-084574584574575,000457
1991-03-074594594594593,000459
1991-03-064604654604657,000465
1991-03-054794794704706,000470
1991-03-044904904904906,000490
1991-03-0149549848549811,000498
1991-02-284854904854909,000490
1991-02-274854874754759,000475
1991-02-264854904854904,000490
1991-02-254764764704707,000470
1991-02-224794794714716,000471
1991-02-214854904854903,000490
1991-02-2047948547048517,000485
1991-02-1946748946748916,000489
1991-02-1844445644445610,000456
1991-02-1544044144044113,000441
1991-02-1443043542043530,000435
1991-02-1343043242042527,000425
1991-02-0841841840040010,000400
1991-02-074004194004198,000419
1991-02-064044044044047,000404
1991-02-044044044044045,000404
1991-02-013894043894046,000404
1991-01-313943943943942,000394
1991-01-294044044044045,000404
1991-01-283994043954047,000404
1991-01-243793803793807,000380
1991-01-233793803793802,000380
1991-01-2239039038038010,000380
1991-01-214054054004008,000400
1991-01-1842042040540515,000405
1991-01-1742542542542510,000425
1991-01-164304304254254,000425
1991-01-144314314304305,000430
1991-01-094604604504503,000450
1991-01-074704704704701,000470
1991-01-044684684684688,000468

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