7247 (株)ミクニ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3030330329829819,000298
1992-12-2929529829029825,000298
1992-12-2830030029029012,000290
1992-12-2526529026529033,000290
1992-12-2425826025826011,000260
1992-12-182592592592591,000259
1992-12-1725826025826016,000260
1992-12-162592592592593,000259
1992-12-1525027025026549,000265
1992-12-1424025124025025,000250
1992-12-112322392322395,000239
1992-12-102252252252256,000225
1992-12-092252252252254,000225
1992-12-072252252222223,000222
1992-12-012252252252251,000225
1992-11-302252252252253,000225
1992-11-272392392272275,000227
1992-11-262342392342395,000239
1992-11-2523523522922912,000229
1992-11-162302302302302,000230
1992-11-132102102102102,000210
1992-11-122012012002005,000200
1992-11-112102102102104,000210
1992-11-092202202202201,000220
1992-11-062302302302304,000230
1992-11-052392392392392,000239
1992-10-282302392302395,000239
1992-10-2624024023924014,000240
1992-10-232342392342395,000239
1992-10-222292292292293,000229
1992-10-202192192192191,000219
1992-10-162292292292292,000229
1992-10-152342342332334,000233
1992-10-142352352352353,000235
1992-10-132292352292356,000235
1992-10-092252302252305,000230
1992-10-072112112112117,000211
1992-10-062262262122156,000215
1992-10-052212212212211,000221
1992-10-022252262252269,000226
1992-10-012202202202206,000220
1992-09-302252252252253,000225
1992-09-292352352252257,000225
1992-09-282352352352355,000235
1992-09-2524024023523519,000235
1992-09-242342342302307,000230
1992-09-2223523522922916,000229
1992-09-212302302302303,000230
1992-09-182312312302303,000230
1992-09-172392392292308,000230
1992-09-162442452442452,000245
1992-09-142482482482483,000248
1992-09-112492492482485,000248
1992-09-102492492492496,000249
1992-09-0924625124525012,000250
1992-09-0824924924524511,000245
1992-09-032492492492492,000249
1992-09-0225025525025022,000250
1992-09-012552602552605,000260
1992-08-3125626025526014,000260
1992-08-2824225123625121,000251
1992-08-2723823823723721,000237
1992-08-262362362362365,000236
1992-08-2523123123123120,000231
1992-08-2422122622122611,000226
1992-08-211972071972073,000207
1992-08-201971971921978,000197
1992-08-171922001921999,000199
1992-08-141781901781907,000190
1992-08-1318818817217211,000172
1992-08-1220120219019036,000190
1992-08-112012012012013,000201
1992-08-102162212162213,000221
1992-08-0721021121021123,000211
1992-08-0621521521021024,000210
1992-08-0521621621621620,000216
1992-08-0420121519521575,000215
1992-08-03220220200201154,000201
1992-07-3123023122022045,000220
1992-07-302452452402408,000240
1992-07-2926526525025011,000250
1992-07-2728228227827827,000278
1992-07-222972972972977,000297
1992-07-212962962962965,000296
1992-07-203043043003005,000300
1992-07-173153153103103,000310
1992-07-153163203163204,000320
1992-07-1033434133434111,000341
1992-07-093153203153207,000320
1992-07-083103103103101,000310
1992-07-073103103103102,000310
1992-07-033103103103102,000310
1992-07-023153153153151,000315
1992-06-293303303303301,000330
1992-06-263403403403402,000340
1992-06-253203253203256,000325
1992-06-193153153153151,000315
1992-06-173153153153151,000315
1992-06-163103103103102,000310
1992-06-153353353303303,000330
1992-06-093403403403403,000340
1992-06-053433433433433,000343
1992-06-033423423423421,000342
1992-06-023413413413411,000341
1992-06-013393393393391,000339
1992-05-293303353303354,000335
1992-05-283503503393394,000339
1992-05-263693703693702,000370
1992-05-2537938037738011,000380
1992-05-2237538037538026,000380
1992-05-2136038036038020,000380
1992-05-2034337134337028,000370
1992-05-1933535033534812,000348
1992-05-183203303203309,000330
1992-05-153113113103103,000310
1992-05-143023023003006,000300
1992-05-133123123123121,000312
1992-05-1231231230931020,000310
1992-05-113033103033106,000310
1992-05-083063062992997,000299
1992-05-073023023023028,000302
1992-05-0133733733733721,000337
1992-04-272712712712717,000271
1992-04-2428028026626614,000266
1992-04-232822822822822,000282
1992-04-2228428428228219,000282
1992-04-202902902802814,000281
1992-04-172902902902906,000290
1992-04-152902902902901,000290
1992-04-1029029028929017,000290
1992-04-092902902902909,000290
1992-04-072912912912911,000291
1992-04-062902902902903,000290
1992-04-0329529529029018,000290
1992-04-0229729729529510,000295
1992-04-012982982982981,000298
1992-03-312982982982982,000298
1992-03-2730030029829812,000298
1992-03-262992992992991,000299
1992-03-253003043003039,000303
1992-03-232902902902901,000290
1992-03-163003003003005,000300
1992-03-133023023013012,000301
1992-03-113023023023023,000302
1992-03-103153153153154,000315
1992-03-053163253163206,000320
1992-03-033253253253258,000325
1992-03-023263263263262,000326
1992-02-263163163163165,000316
1992-02-2532632632632613,000326
1992-02-243263263263263,000326
1992-02-213203263203269,000326
1992-02-2032032032032014,000320
1992-02-173503503503502,000350
1992-02-103593593533532,000353
1992-02-073593593593593,000359
1992-02-063593593593591,000359
1992-02-053493593493592,000359
1992-02-033283283283288,000328
1992-01-313583583533532,000353
1992-01-293593593593592,000359
1992-01-283583583583583,000358
1992-01-273583583583583,000358
1992-01-243533533533532,000353
1992-01-233533533533535,000353
1992-01-223553553543542,000354
1992-01-213593593593591,000359
1992-01-203703703703701,000370
1992-01-173693693693691,000369
1992-01-163853853853851,000385
1992-01-133803803803801,000380
1992-01-093853853853851,000385
1992-01-073803803703702,000370
1992-01-063863863863861,000386

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