7247 (株)ミクニ の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-291011011001006,000100
2009-12-2810110110010021,000100
2009-12-259899989834,00098
2009-12-24101101989819,00098
2009-12-22991019910140,000101
2009-12-219899989843,00098
2009-12-1810110510110128,000101
2009-12-171031059910236,000102
2009-12-1610510710310613,000106
2009-12-1510810910810920,000109
2009-12-1410810810810817,000108
2009-12-1110810810510665,000106
2009-12-1010610710610710,000107
2009-12-0910810910610621,000106
2009-12-0810810910810918,000109
2009-12-0711011110811122,000111
2009-12-0411011010910915,000109
2009-12-0311311410911420,000114
2009-12-021061121061129,000112
2009-12-0111011010610621,000106
2009-11-301051051051051,000105
2009-11-271121121081086,000108
2009-11-261141141141145,000114
2009-11-2511911911011023,000110
2009-11-2411712011111131,000111
2009-11-2011211211011119,000111
2009-11-1911111211111210,000112
2009-11-181101111071116,000111
2009-11-171101131101127,000112
2009-11-161191191101109,000110
2009-11-131111111101104,000110
2009-11-1112012311211419,000114
2009-11-101191191151157,000115
2009-11-091151171151174,000117
2009-11-061141141141142,000114
2009-11-051171171161165,000116
2009-11-041161181161164,000116
2009-11-0212512812112129,000121
2009-10-3012512612512530,000125
2009-10-291241241241242,000124
2009-10-2812712712612624,000126
2009-10-271291291271287,000128
2009-10-261321321271279,000127
2009-10-2313513512712719,000127
2009-10-2212812912312913,000129
2009-10-2112812912412410,000124
2009-10-2012712712212313,000123
2009-10-191181221171225,000122
2009-10-151221221151209,000120
2009-10-1412012111711726,000117
2009-10-131171171171175,000117
2009-10-091141161131159,000115
2009-10-071131131131131,000113
2009-10-0611011011011077,000110
2009-10-051061121061126,000112
2009-10-0212212211111318,000113
2009-10-011261261251252,000125
2009-09-291361361271287,000128
2009-09-281371371261317,000131
2009-09-2514314313313322,000133
2009-09-2413113112913114,000131
2009-09-181241281241285,000128
2009-09-171251271251275,000127
2009-09-161251291241249,000124
2009-09-1513013012512518,000125
2009-09-1413013012612628,000126
2009-09-111361361331338,000133
2009-09-101351351351355,000135
2009-09-091341341301306,000130
2009-09-081321331321326,000132
2009-09-071281281271283,000128
2009-09-0412913012713015,000130
2009-09-0313213313013020,000130
2009-09-021341351311318,000131
2009-09-0113813813513620,000136
2009-08-281421421401406,000140
2009-08-271411421411423,000142
2009-08-261421421401418,000141
2009-08-2514114114014014,000140
2009-08-2413914013713924,000139
2009-08-2113713813513824,000138
2009-08-2013613613413425,000134
2009-08-191351361341365,000136
2009-08-1813113513113210,000132
2009-08-171371371311318,000131
2009-08-1413713713113313,000133
2009-08-1313513613513610,000136
2009-08-121361361311369,000136
2009-08-1113513713513611,000136
2009-08-1013813813313512,000135
2009-08-071301331301332,000133
2009-08-0612913712913717,000137
2009-08-051291321291324,000132
2009-08-041331331331335,000133
2009-08-031281281281282,000128
2009-07-311301301281285,000128
2009-07-301291291291291,000129
2009-07-291301301281282,000128
2009-07-2813413413013011,000130
2009-07-271341341341349,000134
2009-07-2413313313313317,000133
2009-07-231321321301329,000132
2009-07-2213413713013218,000132
2009-07-2112912912912913,000129
2009-07-1712912912512612,000126
2009-07-161251261251256,000125
2009-07-1512712712012010,000120
2009-07-1412612611911916,000119
2009-07-1312912911611629,000116
2009-07-101281281231247,000124
2009-07-0912312812212516,000125
2009-07-0812212612212312,000123
2009-07-0712712712112644,000126
2009-07-0612712812512815,000128
2009-07-031281281271289,000128
2009-07-021301311281289,000128
2009-07-0112713012713011,000130
2009-06-3012913012812816,000128
2009-06-2913613613013019,000130
2009-06-2613013113013125,000131
2009-06-2513013313013319,000133
2009-06-2412812912612624,000126
2009-06-2313513512212730,000127
2009-06-2213113212813036,000130
2009-06-1913313613313617,000136
2009-06-1813413413113112,000131
2009-06-1713613713013511,000135
2009-06-1614714713713915,000139
2009-06-1514414413914422,000144
2009-06-1214014013514039,000140
2009-06-1114014213814125,000141
2009-06-1013714013714030,000140
2009-06-0913713713613743,000137
2009-06-0813313513013335,000133
2009-06-0512912912812923,000129
2009-06-0412712712412415,000124
2009-06-0312712712612712,000127
2009-06-0212212612212632,000126
2009-06-011231231201209,000120
2009-05-2912012312012317,000123
2009-05-281191191191197,000119
2009-05-2711911911911921,000119
2009-05-2611711811611615,000116
2009-05-2511811811511633,000116
2009-05-2211511611111612,000116
2009-05-2111711811511618,000116
2009-05-2011111311111314,000113
2009-05-1911011110811117,000111
2009-05-181081101081087,000108
2009-05-1511011311011018,000110
2009-05-1411311311011017,000110
2009-05-1311911911611910,000119
2009-05-1211711811711710,000117
2009-05-1112012011311435,000114
2009-05-081161171161165,000116
2009-05-071131181131179,000117
2009-05-011151151121124,000112
2009-04-301101131101138,000113
2009-04-2811711711511510,000115
2009-04-2711811911511621,000116
2009-04-2412012112012124,000121
2009-04-2311712011712014,000120
2009-04-2211812011811811,000118
2009-04-2112012211811818,000118
2009-04-2011912011911929,000119
2009-04-1712012011912014,000120
2009-04-1611612011511731,000117
2009-04-1512012011911914,000119
2009-04-1411912111912122,000121
2009-04-1311812311812045,000120
2009-04-1012012011811822,000118
2009-04-091201201181186,000118
2009-04-081161161161165,000116
2009-04-071201201181182,000118
2009-04-0612212212212214,000122
2009-04-0311311911311924,000119
2009-04-021121121121128,000112
2009-04-011081081081083,000108
2009-03-311081081081082,000108
2009-03-301181181151154,000115
2009-03-2712212411111524,000115
2009-03-261241241221247,000124
2009-03-2511511611011579,000115
2009-03-2411011010010843,000108
2009-03-239899959924,00099
2009-03-198990878823,00088
2009-03-18858785877,00087
2009-03-17848483833,00083
2009-03-168484838313,00083
2009-03-138282818110,00081
2009-03-128383818210,00082
2009-03-118486818113,00081
2009-03-108383808270,00082
2009-03-098384838320,00083
2009-03-06858584849,00084
2009-03-058186818616,00086
2009-03-048383818330,00083
2009-03-03828281826,00082
2009-03-028585818117,00081
2009-02-278385808166,00081
2009-02-268787808183,00081
2009-02-258686808358,00083
2009-02-248184808145,00081
2009-02-238895838548,00085
2009-02-208686838326,00083
2009-02-197882788136,00081
2009-02-188383797922,00079
2009-02-179191838326,00083
2009-02-16989892926,00092
2009-02-139499949526,00095
2009-02-129999929547,00095
2009-02-1010510510010234,000102
2009-02-0910410410310410,000104
2009-02-0610310410310410,000104
2009-02-051031041031048,000104
2009-02-0410410510410515,000105
2009-02-0310510610310325,000103
2009-02-021141141131135,000113
2009-01-301151191151199,000119
2009-01-291201201191205,000120
2009-01-2812412511412037,000120
2009-01-2712312712012727,000127
2009-01-261231231231236,000123
2009-01-2312512511912330,000123
2009-01-221231231171177,000117
2009-01-2112112312112121,000121
2009-01-2012412411611619,000116
2009-01-191221241211218,000121
2009-01-161231231211215,000121
2009-01-1511912511712514,000125
2009-01-1412212311911914,000119
2009-01-131261261261265,000126
2009-01-091211211191219,000121
2009-01-081201201201206,000120
2009-01-0712012512012510,000125
2009-01-0611611811611813,000118
2009-01-0511912011511616,000116

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