7247 (株)ミクニの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	182	184	182	184	6,000	184
2010-12-29	185	185	182	184	9,000	184
2010-12-28	183	185	181	184	13,000	184
2010-12-27	185	185	181	183	25,000	183
2010-12-24	184	187	182	183	108,000	183
2010-12-22	187	192	187	188	54,000	188
2010-12-21	185	188	184	187	75,000	187
2010-12-20	189	190	182	182	65,000	182
2010-12-17	194	195	187	190	62,000	190
2010-12-16	187	190	184	190	71,000	190
2010-12-15	190	193	184	184	72,000	184
2010-12-14	188	190	188	188	50,000	188
2010-12-13	184	189	180	188	141,000	188
2010-12-10	180	182	179	180	38,000	180
2010-12-09	182	184	179	179	24,000	179
2010-12-08	178	185	178	185	33,000	185
2010-12-07	182	183	178	178	33,000	178
2010-12-06	173	182	173	180	80,000	180
2010-12-03	162	169	162	169	57,000	169
2010-12-02	161	165	159	162	64,000	162
2010-12-01	156	157	154	157	9,000	157
2010-11-30	160	161	155	156	38,000	156
2010-11-29	156	160	155	160	25,000	160
2010-11-26	154	157	152	152	35,000	152
2010-11-25	152	165	152	158	105,000	158
2010-11-24	143	145	141	145	24,000	145
2010-11-22	140	142	140	142	21,000	142
2010-11-19	136	141	136	141	56,000	141
2010-11-18	136	136	134	135	12,000	135
2010-11-17	137	137	135	136	14,000	136
2010-11-16	137	138	137	138	9,000	138
2010-11-15	142	142	133	138	48,000	138
2010-11-12	142	145	135	142	28,000	142
2010-11-11	143	147	142	143	21,000	143
2010-11-10	136	150	134	145	30,000	145
2010-11-09	135	135	131	135	7,000	135
2010-11-08	134	135	134	134	5,000	134
2010-11-05	134	136	133	136	7,000	136
2010-11-04	131	131	128	130	9,000	130
2010-11-02	132	133	132	133	2,000	133
2010-11-01	139	139	139	139	10,000	139
2010-10-29	131	135	131	135	4,000	135
2010-10-28	132	132	129	129	7,000	129
2010-10-27	135	136	132	132	16,000	132
2010-10-26	134	134	132	132	8,000	132
2010-10-25	137	137	136	136	11,000	136
2010-10-22	135	135	130	134	23,000	134
2010-10-21	139	139	135	135	12,000	135
2010-10-20	137	138	136	138	19,000	138
2010-10-19	135	137	135	137	7,000	137
2010-10-18	135	135	135	135	6,000	135
2010-10-15	137	137	131	135	9,000	135
2010-10-14	136	138	134	134	10,000	134
2010-10-13	137	138	136	136	6,000	136
2010-10-12	132	136	131	136	10,000	136
2010-10-08	131	132	131	132	6,000	132
2010-10-07	132	132	128	131	13,000	131
2010-10-06	129	133	129	130	13,000	130
2010-10-05	131	131	131	131	6,000	131
2010-10-04	132	135	132	135	7,000	135
2010-10-01	135	135	132	132	9,000	132
2010-09-30	143	143	139	139	8,000	139
2010-09-29	143	144	142	143	9,000	143
2010-09-28	146	147	146	147	3,000	147
2010-09-27	148	149	144	147	11,000	147
2010-09-24	150	150	144	147	24,000	147
2010-09-22	150	150	148	148	21,000	148
2010-09-21	150	150	145	145	15,000	145
2010-09-17	139	140	139	140	8,000	140
2010-09-16	139	139	138	138	7,000	138
2010-09-15	137	142	137	142	16,000	142
2010-09-14	136	138	136	136	17,000	136
2010-09-13	140	141	138	138	14,000	138
2010-09-10	135	141	135	141	20,000	141
2010-09-09	136	139	136	139	5,000	139
2010-09-08	139	139	131	136	9,000	136
2010-09-07	138	139	138	139	2,000	139
2010-09-06	135	138	134	138	8,000	138
2010-09-03	133	133	132	132	2,000	132
2010-09-02	135	137	135	137	2,000	137
2010-09-01	133	135	133	135	2,000	135
2010-08-31	135	138	135	138	2,000	138
2010-08-30	137	139	137	139	3,000	139
2010-08-27	137	139	134	139	7,000	139
2010-08-26	138	138	137	137	5,000	137
2010-08-25	136	137	135	137	20,000	137
2010-08-24	138	141	137	140	14,000	140
2010-08-23	138	140	134	138	26,000	138
2010-08-20	137	137	134	135	13,000	135
2010-08-19	136	136	133	135	16,000	135
2010-08-18	134	136	134	136	3,000	136
2010-08-17	137	139	133	135	6,000	135
2010-08-16	140	140	135	135	4,000	135
2010-08-13	135	138	135	138	3,000	138
2010-08-12	136	136	134	135	17,000	135
2010-08-11	139	139	136	139	35,000	139
2010-08-10	146	146	139	139	19,000	139
2010-08-09	140	146	139	142	68,000	142
2010-08-06	128	133	128	133	11,000	133
2010-08-05	129	129	125	128	8,000	128
2010-08-03	128	128	128	128	2,000	128
2010-07-30	126	126	125	125	3,000	125
2010-07-29	128	128	122	125	26,000	125
2010-07-28	130	130	128	130	10,000	130
2010-07-27	131	131	129	129	7,000	129
2010-07-26	132	132	129	129	5,000	129
2010-07-23	131	131	128	131	19,000	131
2010-07-22	129	132	129	131	14,000	131
2010-07-21	137	138	134	134	15,000	134
2010-07-20	134	134	130	133	13,000	133
2010-07-16	133	133	132	133	4,000	133
2010-07-15	132	135	131	135	7,000	135
2010-07-14	132	134	132	134	6,000	134
2010-07-13	132	137	132	132	24,000	132
2010-07-12	138	138	136	136	17,000	136
2010-07-09	125	128	125	128	12,000	128
2010-07-08	123	125	123	125	12,000	125
2010-07-07	122	122	122	122	4,000	122
2010-07-06	123	123	123	123	3,000	123
2010-07-05	126	126	124	124	2,000	124
2010-07-02	124	129	123	129	7,000	129
2010-07-01	124	127	120	125	15,000	125
2010-06-30	128	128	127	127	2,000	127
2010-06-29	133	137	132	132	5,000	132
2010-06-28	139	139	131	133	12,000	133
2010-06-25	137	137	133	135	27,000	135
2010-06-24	138	139	138	139	12,000	139
2010-06-23	138	138	136	138	13,000	138
2010-06-22	143	143	137	140	26,000	140
2010-06-21	138	138	136	138	32,000	138
2010-06-18	138	139	137	139	17,000	139
2010-06-17	139	139	138	138	10,000	138
2010-06-16	143	143	139	140	13,000	140
2010-06-15	141	141	139	140	20,000	140
2010-06-14	145	145	141	141	14,000	141
2010-06-11	144	148	144	145	7,000	145
2010-06-10	144	144	138	139	16,000	139
2010-06-09	145	145	140	143	14,000	143
2010-06-08	145	145	145	145	6,000	145
2010-06-07	150	150	150	150	4,000	150
2010-06-04	148	150	148	150	3,000	150
2010-06-03	141	143	141	143	8,000	143
2010-06-02	139	145	139	140	10,000	140
2010-06-01	139	139	139	139	2,000	139
2010-05-31	141	141	141	141	5,000	141
2010-05-28	144	145	144	145	11,000	145
2010-05-27	134	138	131	138	20,000	138
2010-05-26	143	143	133	137	19,000	137
2010-05-25	143	143	142	142	19,000	142
2010-05-24	141	142	141	142	14,000	142
2010-05-21	140	140	132	139	31,000	139
2010-05-20	150	150	146	146	19,000	146
2010-05-19	150	151	140	151	52,000	151
2010-05-18	155	155	152	152	9,000	152
2010-05-17	160	160	155	155	24,000	155
2010-05-14	167	170	159	163	41,000	163
2010-05-13	171	176	169	172	24,000	172
2010-05-12	176	176	170	171	15,000	171
2010-05-11	169	177	166	177	28,000	177
2010-05-10	168	168	161	165	27,000	165
2010-05-07	165	170	155	170	48,000	170
2010-05-06	181	181	171	175	34,000	175
2010-04-30	181	187	181	181	44,000	181
2010-04-28	183	186	180	181	47,000	181
2010-04-27	195	195	180	191	118,000	191
2010-04-26	183	197	180	197	110,000	197
2010-04-23	162	167	162	166	54,000	166
2010-04-22	158	161	154	160	28,000	160
2010-04-21	152	160	151	159	35,000	159
2010-04-20	149	150	147	150	21,000	150
2010-04-19	147	149	146	149	34,000	149
2010-04-16	157	157	152	154	21,000	154
2010-04-15	148	158	148	154	64,000	154
2010-04-14	147	148	146	146	28,000	146
2010-04-13	147	147	145	147	20,000	147
2010-04-12	143	145	143	145	20,000	145
2010-04-09	138	141	138	140	13,000	140
2010-04-08	143	143	135	138	43,000	138
2010-04-07	142	143	140	143	18,000	143
2010-04-06	147	147	143	144	20,000	144
2010-04-05	144	145	143	145	40,000	145
2010-04-02	144	145	141	144	36,000	144
2010-04-01	144	145	143	143	10,000	143
2010-03-31	150	150	143	146	24,000	146
2010-03-30	144	150	142	150	125,000	150
2010-03-29	138	141	138	141	44,000	141
2010-03-26	135	136	134	135	21,000	135
2010-03-25	141	141	132	132	51,000	132
2010-03-24	145	145	139	139	49,000	139
2010-03-23	146	147	143	143	64,000	143
2010-03-19	144	145	140	143	54,000	143
2010-03-18	139	149	139	145	146,000	145
2010-03-17	128	141	128	139	286,000	139
2010-03-16	118	129	116	126	100,000	126
2010-03-15	117	117	114	114	16,000	114
2010-03-12	115	115	112	112	19,000	112
2010-03-11	113	117	112	117	20,000	117
2010-03-10	110	110	109	109	11,000	109
2010-03-09	109	110	108	110	16,000	110
2010-03-08	108	109	108	109	11,000	109
2010-03-05	108	108	108	108	1,000	108
2010-03-04	106	109	106	107	4,000	107
2010-03-03	107	107	107	107	2,000	107
2010-03-02	109	109	107	107	11,000	107
2010-03-01	112	112	112	112	4,000	112
2010-02-26	112	112	112	112	4,000	112
2010-02-25	112	112	107	107	17,000	107
2010-02-24	107	109	107	109	9,000	109
2010-02-23	110	110	110	110	18,000	110
2010-02-22	112	112	105	109	26,000	109
2010-02-19	104	107	104	107	17,000	107
2010-02-18	103	105	103	104	11,000	104
2010-02-17	103	103	103	103	2,000	103
2010-02-16	102	103	99	103	19,000	103
2010-02-15	103	103	103	103	4,000	103
2010-02-12	105	106	101	101	47,000	101
2010-02-10	105	105	104	105	32,000	105
2010-02-09	105	105	104	105	16,000	105
2010-02-08	106	106	105	105	7,000	105
2010-02-05	107	108	106	107	10,000	107
2010-02-04	110	110	107	110	16,000	110
2010-02-03	112	112	109	112	17,000	112
2010-02-02	108	108	108	108	9,000	108
2010-02-01	110	110	109	109	12,000	109
2010-01-29	110	110	108	108	11,000	108
2010-01-28	111	112	111	112	4,000	112
2010-01-27	115	116	113	113	15,000	113
2010-01-26	118	118	114	115	18,000	115
2010-01-25	118	120	115	117	48,000	117
2010-01-22	112	120	112	118	54,000	118
2010-01-21	108	113	106	113	61,000	113
2010-01-20	108	108	106	106	37,000	106
2010-01-19	104	106	104	105	13,000	105
2010-01-18	102	105	102	104	17,000	104
2010-01-15	103	103	103	103	39,000	103
2010-01-14	104	104	102	102	42,000	102
2010-01-13	103	105	103	103	26,000	103
2010-01-12	102	103	101	103	48,000	103
2010-01-08	102	102	101	101	38,000	101
2010-01-07	102	103	102	102	44,000	102
2010-01-06	103	103	102	102	6,000	102
2010-01-05	102	103	102	102	14,000	102
2010-01-04	101	102	101	101	19,000	101

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7247 (株)ミクニ の時系列データ [2010年度]

7247 (株)ミクニの時系列データ [2010年度]