7247 (株)ミクニ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3014414414414411,000144
2011-12-291421451421456,000145
2011-12-281431431421425,000142
2011-12-271461461431437,000143
2011-12-261481481431434,000143
2011-12-2215015014014836,000148
2011-12-2114915014815020,000150
2011-12-2014514914314819,000148
2011-12-1914614614314523,000145
2011-12-161481481481484,000148
2011-12-1515215214615039,000150
2011-12-1415515615115214,000152
2011-12-1315216115015557,000155
2011-12-1215015215015033,000150
2011-12-091491501481506,000150
2011-12-0814814914714910,000149
2011-12-0715115214915015,000150
2011-12-0615015215015131,000151
2011-12-0515015414915021,000150
2011-12-0215015214915013,000150
2011-12-0114915314915114,000151
2011-11-3015015014414910,000149
2011-11-291551551501509,000150
2011-11-281491501491505,000150
2011-11-2514714914714910,000149
2011-11-2414214814014818,000148
2011-11-2214614614014516,000145
2011-11-2114514514414510,000145
2011-11-181431471431464,000146
2011-11-1714214814014819,000148
2011-11-1614714813913925,000139
2011-11-151511511491497,000149
2011-11-141551551511518,000151
2011-11-111571571571575,000157
2011-11-101551571541579,000157
2011-11-091581591581594,000159
2011-11-081581581571572,000157
2011-11-071581581561576,000157
2011-11-041621621621621,000162
2011-11-021611631611638,000163
2011-10-3116416816416610,000166
2011-10-281711711681685,000168
2011-10-271681681681687,000168
2011-10-261651651651653,000165
2011-10-2516716716316316,000163
2011-10-241701701691697,000169
2011-10-211701701701707,000170
2011-10-2016416816416811,000168
2011-10-191681691671675,000167
2011-10-181621671621675,000167
2011-10-171701701701703,000170
2011-10-141651651651652,000165
2011-10-131651651651651,000165
2011-10-121631651601636,000163
2011-10-1115816315816314,000163
2011-10-071551571551573,000157
2011-10-061581581531557,000155
2011-10-051581581551559,000155
2011-10-041611611561568,000156
2011-10-031621621621621,000162
2011-09-301661661661661,000166
2011-09-281611641611627,000162
2011-09-271611621571575,000157
2011-09-2616616615315326,000153
2011-09-2217217217017121,000171
2011-09-2117017317017010,000170
2011-09-2016516516516511,000165
2011-09-1616216816216738,000167
2011-09-151671671651656,000165
2011-09-141661661641667,000166
2011-09-131691691661678,000167
2011-09-1216616616416411,000164
2011-09-091711711671676,000167
2011-09-081711741701749,000174
2011-09-0716817116817110,000171
2011-09-0617117116616615,000166
2011-09-051751751731735,000173
2011-09-021771771771772,000177
2011-09-011791791781785,000178
2011-08-301791821791799,000179
2011-08-291731781731786,000178
2011-08-261731731721736,000173
2011-08-2517017516817228,000172
2011-08-2417217416917430,000174
2011-08-2317017316816943,000169
2011-08-2217517616916937,000169
2011-08-1917618317618316,000183
2011-08-181811811801816,000181
2011-08-171791791791796,000179
2011-08-1617917917717911,000179
2011-08-151881881831848,000184
2011-08-1218318518318515,000185
2011-08-111821821821825,000182
2011-08-1018919018518522,000185
2011-08-0917518216518241,000182
2011-08-0818618718018229,000182
2011-08-0519319519119138,000191
2011-08-0420420419919923,000199
2011-08-032032052022059,000205
2011-08-0220421120121117,000211
2011-08-012052062052066,000206
2011-07-2920920920320514,000205
2011-07-2820920920620811,000208
2011-07-272142142122129,000212
2011-07-2621421420921114,000211
2011-07-2521121220921018,000210
2011-07-2221621821221526,000215
2011-07-2121821821021646,000216
2011-07-2021421421021228,000212
2011-07-192052092052088,000208
2011-07-1520820820720723,000207
2011-07-1421121420720923,000209
2011-07-1321521521221315,000213
2011-07-1222122221621623,000216
2011-07-1122322321822232,000222
2011-07-0821922121922141,000221
2011-07-0721921921521725,000217
2011-07-0621421821221719,000217
2011-07-0521621621321415,000214
2011-07-0422022121722032,000220
2011-07-0121621921321542,000215
2011-06-3021421420921318,000213
2011-06-292142162142167,000216
2011-06-2822022021121146,000211
2011-06-2720821820721664,000216
2011-06-2420320719920532,000205
2011-06-2319220418920079,000200
2011-06-2219019218819225,000192
2011-06-211901901881889,000188
2011-06-2018418818418519,000185
2011-06-1718618618218211,000182
2011-06-161851851831857,000185
2011-06-1519019018518621,000186
2011-06-141831871831876,000187
2011-06-1318218718018624,000186
2011-06-1018218318118114,000181
2011-06-091811821801829,000182
2011-06-081801801801801,000180
2011-06-0618118117817917,000179
2011-06-031821831821834,000183
2011-06-0218518618118233,000182
2011-06-011821821791825,000182
2011-05-311781811781817,000181
2011-05-301801801801805,000180
2011-05-271781801781806,000180
2011-05-2617417617217617,000176
2011-05-2517317317217223,000172
2011-05-2417717717117235,000172
2011-05-2318518817917918,000179
2011-05-2018418418118410,000184
2011-05-1918118417918430,000184
2011-05-1818018117918110,000181
2011-05-1718118718018227,000182
2011-05-1618618618218323,000183
2011-05-1319119118718718,000187
2011-05-1218719218718716,000187
2011-05-1118918918618618,000186
2011-05-1018818918518822,000188
2011-05-0918919218918920,000189
2011-05-0618718818718814,000188
2011-05-0219219218818956,000189
2011-04-2819219319019318,000193
2011-04-271911931911926,000192
2011-04-261971971921925,000192
2011-04-2519520019419433,000194
2011-04-2219519518919419,000194
2011-04-2119219619219216,000192
2011-04-2018519218519234,000192
2011-04-191831851811859,000185
2011-04-1818818818018342,000183
2011-04-151921921881909,000190
2011-04-1418719218418911,000189
2011-04-1318218618018421,000184
2011-04-1218718718318615,000186
2011-04-1119319318718915,000189
2011-04-0817918417918425,000184
2011-04-0718518818418432,000184
2011-04-0618619018219018,000190
2011-04-0520220218518841,000188
2011-04-0420620619820213,000202
2011-04-0120520520120125,000201
2011-03-3119820319820127,000201
2011-03-3019119819119722,000197
2011-03-2918619118619117,000191
2011-03-2819619618619116,000191
2011-03-2519920419519565,000195
2011-03-2420320519719934,000199
2011-03-2321221219920380,000203
2011-03-22203217200200130,000200
2011-03-1818319818319371,000193
2011-03-1714518514518075,000180
2011-03-16145168142155231,000155
2011-03-15189189145150177,000150
2011-03-14191210175195176,000195
2011-03-1123424123423640,000236
2011-03-1024524524024021,000240
2011-03-0925025024724720,000247
2011-03-0824624824524623,000246
2011-03-0725525524724825,000248
2011-03-0426026425825864,000258
2011-03-0325525825425820,000258
2011-03-0225125425025433,000254
2011-03-0125325725225735,000257
2011-02-2824324824224737,000247
2011-02-2523624523224561,000245
2011-02-2424924923523593,000235
2011-02-2325225825125464,000254
2011-02-2226626625425982,000259
2011-02-2126526626026646,000266
2011-02-1826326626026444,000264
2011-02-1726826825726761,000267
2011-02-16262272262267113,000267
2011-02-15259268256268320,000268
2011-02-14245251245251118,000251
2011-02-1023524423424463,000244
2011-02-0924424424024041,000240
2011-02-0824224424124154,000241
2011-02-0724424524224233,000242
2011-02-0424724824124456,000244
2011-02-0324624623524455,000244
2011-02-0222823822823859,000238
2011-02-0122622722422611,000226
2011-01-3122022421622241,000222
2011-01-2822522722422719,000227
2011-01-2722722922422732,000227
2011-01-2622822822022439,000224
2011-01-2521422421422350,000223
2011-01-2421221220821135,000211
2011-01-2121821920821064,000210
2011-01-2022322321522055,000220
2011-01-1922222522022430,000224
2011-01-1822422421822068,000220
2011-01-1723523522722872,000228
2011-01-1423623623023566,000235
2011-01-1323824123223659,000236
2011-01-12228244225235123,000235
2011-01-11215230213223180,000223
2011-01-0720721020320964,000209
2011-01-06196210196201170,000201
2011-01-0518819418819432,000194
2011-01-0418419118418831,000188

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