7247 (株)ミクニ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28959595951,00095
2001-12-2710210293989,00098
2001-12-261051051051056,000105
2001-12-251051051051057,000105
2001-12-211101111101117,000111
2001-12-2010710710710710,000107
2001-12-19809080909,00090
2001-12-18929285857,00085
2001-12-1710110192926,00092
2001-12-1411011010110120,000101
2001-12-1311511511011010,000110
2001-12-121151151151152,000115
2001-12-1112012011912022,000120
2001-12-1012012011511520,000115
2001-12-0712012011511518,000115
2001-12-061201201171205,000120
2001-12-051201201201201,000120
2001-12-041251251251251,000125
2001-12-031281281171175,000117
2001-11-271351351351354,000135
2001-11-261351351351354,000135
2001-11-221351351221227,000122
2001-11-211321341321347,000134
2001-11-201341341341347,000134
2001-11-191221251221257,000125
2001-11-161221221221222,000122
2001-11-151351351211215,000121
2001-11-141201201201204,000120
2001-11-131201201201206,000120
2001-11-1212912912012013,000120
2001-11-081221221221221,000122
2001-11-071251251251253,000125
2001-11-061251251251251,000125
2001-11-051261261251256,000125
2001-10-291401401391405,000140
2001-10-261381381381384,000138
2001-10-251301361301364,000136
2001-10-241281281281281,000128
2001-10-231361361361367,000136
2001-10-2214114112512610,000126
2001-10-181351351261263,000126
2001-10-151421421351353,000135
2001-10-111391391351355,000135
2001-10-1012512512412431,000124
2001-10-051201201201202,000120
2001-10-041131131131132,000113
2001-10-021221221221221,000122
2001-10-011231231231231,000123
2001-09-281221221221221,000122
2001-09-271361371231235,000123
2001-09-261371371371374,000137
2001-09-251381381381385,000138
2001-09-211371381371387,000138
2001-09-201381381381386,000138
2001-09-191231231231231,000123
2001-09-181221221221225,000122
2001-09-171351381221224,000122
2001-09-141201201201201,000120
2001-09-131201201201209,000120
2001-09-121201211201213,000121
2001-09-111401451401455,000145
2001-09-1013913913313311,000133
2001-09-051321321321321,000132
2001-09-041321401321405,000140
2001-08-311421421421421,000142
2001-08-281471471471474,000147
2001-08-271481481481485,000148
2001-08-241441441441444,000144
2001-08-231401401401402,000140
2001-08-221451451311393,000139
2001-08-211501501381387,000138
2001-08-201471471471476,000147
2001-08-151481481481483,000148
2001-08-141461461461466,000146
2001-08-131481481481485,000148
2001-08-101491491491494,000149
2001-08-081411411411411,000141
2001-08-071411411411412,000141
2001-08-0114114514114528,000145
2001-07-311411411411412,000141
2001-07-301461461461461,000146
2001-07-271531531521524,000152
2001-07-261491491491493,000149
2001-07-2514514514514512,000145
2001-07-2414514614114110,000141
2001-07-231451451451456,000145
2001-07-191401411401406,000140
2001-07-181421421401406,000140
2001-07-171471471471471,000147
2001-07-161531531531532,000153
2001-07-111531531471476,000147
2001-07-1015415415415417,000154
2001-07-0915615614614613,000146
2001-07-061461461461466,000146
2001-07-041551551551552,000155
2001-07-0315015514915514,000155
2001-06-291501501501501,000150
2001-06-281501501501501,000150
2001-06-2715015515015510,000155
2001-06-2614914914914916,000149
2001-06-251571571551554,000155
2001-06-221541541521522,000152
2001-06-211551551531537,000153
2001-06-2015015114614610,000146
2001-06-191481481481481,000148
2001-06-181461461461461,000146
2001-06-151551551551555,000155
2001-06-131491491491491,000149
2001-06-121581581481489,000148
2001-06-1115615815515741,000157
2001-06-0814514614314611,000146
2001-06-071461461431434,000143
2001-06-061411491411498,000149
2001-06-051551561551567,000156
2001-06-011561561551565,000156
2001-05-3115616015515615,000156
2001-05-301651651651653,000165
2001-05-291591691591697,000169
2001-05-2817017016516921,000169
2001-05-2516216215515511,000155
2001-05-241581581581588,000158
2001-05-2316216215516016,000160
2001-05-221641641611615,000161
2001-05-2116116416116429,000164
2001-05-1816217016117027,000170
2001-05-1715716315716314,000163
2001-05-1616616616516617,000166
2001-05-1515716015715928,000159
2001-05-1415515815515612,000156
2001-05-1115815915515535,000155
2001-05-101591591591595,000159
2001-05-0915515515515515,000155
2001-05-0815615615515510,000155
2001-05-071551551541555,000155
2001-05-021551551551551,000155
2001-04-271551551551554,000155
2001-04-261591591551555,000155
2001-04-2515215214914912,000149
2001-04-241591591521522,000152
2001-04-231601601551557,000155
2001-04-2015515615515610,000156
2001-04-1915315715315711,000157
2001-04-1815515615015012,000150
2001-04-171601601561568,000156
2001-04-1615516815516542,000165
2001-04-1314615014615016,000150
2001-04-1214014914014521,000145
2001-04-1114014514014322,000143
2001-04-1013914813513522,000135
2001-04-091341351341347,000134
2001-04-061331331331331,000133
2001-04-051301331301335,000133
2001-04-031351351351351,000135
2001-04-021291291291291,000129
2001-03-281271271261265,000126
2001-03-2713513512712714,000127
2001-03-2612913512913123,000131
2001-03-231301301251255,000125
2001-03-2212912912812811,000128
2001-03-2112312412312419,000124
2001-03-191231231211213,000121
2001-03-161211241211246,000124
2001-03-1512112412012022,000120
2001-03-141231231221223,000122
2001-03-1312412412012110,000121
2001-03-1212412412012017,000120
2001-03-0912012412012410,000124
2001-03-081211221211222,000122
2001-03-071211211211213,000121
2001-03-061201201201203,000120
2001-03-051221221201207,000120
2001-03-0212212212112217,000122
2001-03-0112912912212211,000122
2001-02-281291291231235,000123
2001-02-2712512512212415,000124
2001-02-2612312512312510,000125
2001-02-231241241241245,000124
2001-02-221231231231231,000123
2001-02-2112312412312412,000124
2001-02-201231241231249,000124
2001-02-1912012012012015,000120
2001-02-1612112111312036,000120
2001-02-151251251211214,000121
2001-02-1412512512112110,000121
2001-02-131231231221237,000123
2001-02-0912012012012010,000120
2001-02-081211211211214,000121
2001-02-071211211211213,000121
2001-02-061201231201232,000123
2001-02-051211211211213,000121
2001-02-021211211211213,000121
2001-02-011201211201207,000120
2001-01-311251251251253,000125
2001-01-3012012312012011,000120
2001-01-2911111711111631,000116
2001-01-261271271211217,000121
2001-01-2512512512112114,000121
2001-01-241211211211214,000121
2001-01-2312112512112114,000121
2001-01-221231231231238,000123
2001-01-191201201191195,000119
2001-01-171181181181181,000118
2001-01-161201241171175,000117
2001-01-151241241191196,000119
2001-01-111241241241247,000124
2001-01-101251251161167,000116
2001-01-051201221171187,000118
2001-01-041201201201203,000120

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