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
2011-12-30	144	144	144	144	11,000	144
2011-12-29	142	145	142	145	6,000	145
2011-12-28	143	143	142	142	5,000	142
2011-12-27	146	146	143	143	7,000	143
2011-12-26	148	148	143	143	4,000	143
2011-12-22	150	150	140	148	36,000	148
2011-12-21	149	150	148	150	20,000	150
2011-12-20	145	149	143	148	19,000	148
2011-12-19	146	146	143	145	23,000	145
2011-12-16	148	148	148	148	4,000	148
2011-12-15	152	152	146	150	39,000	150
2011-12-14	155	156	151	152	14,000	152
2011-12-13	152	161	150	155	57,000	155
2011-12-12	150	152	150	150	33,000	150
2011-12-09	149	150	148	150	6,000	150
2011-12-08	148	149	147	149	10,000	149
2011-12-07	151	152	149	150	15,000	150
2011-12-06	150	152	150	151	31,000	151
2011-12-05	150	154	149	150	21,000	150
2011-12-02	150	152	149	150	13,000	150
2011-12-01	149	153	149	151	14,000	151
2011-11-30	150	150	144	149	10,000	149
2011-11-29	155	155	150	150	9,000	150
2011-11-28	149	150	149	150	5,000	150
2011-11-25	147	149	147	149	10,000	149
2011-11-24	142	148	140	148	18,000	148
2011-11-22	146	146	140	145	16,000	145
2011-11-21	145	145	144	145	10,000	145
2011-11-18	143	147	143	146	4,000	146
2011-11-17	142	148	140	148	19,000	148
2011-11-16	147	148	139	139	25,000	139
2011-11-15	151	151	149	149	7,000	149
2011-11-14	155	155	151	151	8,000	151
2011-11-11	157	157	157	157	5,000	157
2011-11-10	155	157	154	157	9,000	157
2011-11-09	158	159	158	159	4,000	159
2011-11-08	158	158	157	157	2,000	157
2011-11-07	158	158	156	157	6,000	157
2011-11-04	162	162	162	162	1,000	162
2011-11-02	161	163	161	163	8,000	163
2011-10-31	164	168	164	166	10,000	166
2011-10-28	171	171	168	168	5,000	168
2011-10-27	168	168	168	168	7,000	168
2011-10-26	165	165	165	165	3,000	165
2011-10-25	167	167	163	163	16,000	163
2011-10-24	170	170	169	169	7,000	169
2011-10-21	170	170	170	170	7,000	170
2011-10-20	164	168	164	168	11,000	168
2011-10-19	168	169	167	167	5,000	167
2011-10-18	162	167	162	167	5,000	167
2011-10-17	170	170	170	170	3,000	170
2011-10-14	165	165	165	165	2,000	165
2011-10-13	165	165	165	165	1,000	165
2011-10-12	163	165	160	163	6,000	163
2011-10-11	158	163	158	163	14,000	163
2011-10-07	155	157	155	157	3,000	157
2011-10-06	158	158	153	155	7,000	155
2011-10-05	158	158	155	155	9,000	155
2011-10-04	161	161	156	156	8,000	156
2011-10-03	162	162	162	162	1,000	162
2011-09-30	166	166	166	166	1,000	166
2011-09-28	161	164	161	162	7,000	162
2011-09-27	161	162	157	157	5,000	157
2011-09-26	166	166	153	153	26,000	153
2011-09-22	172	172	170	171	21,000	171
2011-09-21	170	173	170	170	10,000	170
2011-09-20	165	165	165	165	11,000	165
2011-09-16	162	168	162	167	38,000	167
2011-09-15	167	167	165	165	6,000	165
2011-09-14	166	166	164	166	7,000	166
2011-09-13	169	169	166	167	8,000	167
2011-09-12	166	166	164	164	11,000	164
2011-09-09	171	171	167	167	6,000	167
2011-09-08	171	174	170	174	9,000	174
2011-09-07	168	171	168	171	10,000	171
2011-09-06	171	171	166	166	15,000	166
2011-09-05	175	175	173	173	5,000	173
2011-09-02	177	177	177	177	2,000	177
2011-09-01	179	179	178	178	5,000	178
2011-08-30	179	182	179	179	9,000	179
2011-08-29	173	178	173	178	6,000	178
2011-08-26	173	173	172	173	6,000	173
2011-08-25	170	175	168	172	28,000	172
2011-08-24	172	174	169	174	30,000	174
2011-08-23	170	173	168	169	43,000	169
2011-08-22	175	176	169	169	37,000	169
2011-08-19	176	183	176	183	16,000	183
2011-08-18	181	181	180	181	6,000	181
2011-08-17	179	179	179	179	6,000	179
2011-08-16	179	179	177	179	11,000	179
2011-08-15	188	188	183	184	8,000	184
2011-08-12	183	185	183	185	15,000	185
2011-08-11	182	182	182	182	5,000	182
2011-08-10	189	190	185	185	22,000	185
2011-08-09	175	182	165	182	41,000	182
2011-08-08	186	187	180	182	29,000	182
2011-08-05	193	195	191	191	38,000	191
2011-08-04	204	204	199	199	23,000	199
2011-08-03	203	205	202	205	9,000	205
2011-08-02	204	211	201	211	17,000	211
2011-08-01	205	206	205	206	6,000	206
2011-07-29	209	209	203	205	14,000	205
2011-07-28	209	209	206	208	11,000	208
2011-07-27	214	214	212	212	9,000	212
2011-07-26	214	214	209	211	14,000	211
2011-07-25	211	212	209	210	18,000	210
2011-07-22	216	218	212	215	26,000	215
2011-07-21	218	218	210	216	46,000	216
2011-07-20	214	214	210	212	28,000	212
2011-07-19	205	209	205	208	8,000	208
2011-07-15	208	208	207	207	23,000	207
2011-07-14	211	214	207	209	23,000	209
2011-07-13	215	215	212	213	15,000	213
2011-07-12	221	222	216	216	23,000	216
2011-07-11	223	223	218	222	32,000	222
2011-07-08	219	221	219	221	41,000	221
2011-07-07	219	219	215	217	25,000	217
2011-07-06	214	218	212	217	19,000	217
2011-07-05	216	216	213	214	15,000	214
2011-07-04	220	221	217	220	32,000	220
2011-07-01	216	219	213	215	42,000	215
2011-06-30	214	214	209	213	18,000	213
2011-06-29	214	216	214	216	7,000	216
2011-06-28	220	220	211	211	46,000	211
2011-06-27	208	218	207	216	64,000	216
2011-06-24	203	207	199	205	32,000	205
2011-06-23	192	204	189	200	79,000	200
2011-06-22	190	192	188	192	25,000	192
2011-06-21	190	190	188	188	9,000	188
2011-06-20	184	188	184	185	19,000	185
2011-06-17	186	186	182	182	11,000	182
2011-06-16	185	185	183	185	7,000	185
2011-06-15	190	190	185	186	21,000	186
2011-06-14	183	187	183	187	6,000	187
2011-06-13	182	187	180	186	24,000	186
2011-06-10	182	183	181	181	14,000	181
2011-06-09	181	182	180	182	9,000	182
2011-06-08	180	180	180	180	1,000	180
2011-06-06	181	181	178	179	17,000	179
2011-06-03	182	183	182	183	4,000	183
2011-06-02	185	186	181	182	33,000	182
2011-06-01	182	182	179	182	5,000	182
2011-05-31	178	181	178	181	7,000	181
2011-05-30	180	180	180	180	5,000	180
2011-05-27	178	180	178	180	6,000	180
2011-05-26	174	176	172	176	17,000	176
2011-05-25	173	173	172	172	23,000	172
2011-05-24	177	177	171	172	35,000	172
2011-05-23	185	188	179	179	18,000	179
2011-05-20	184	184	181	184	10,000	184
2011-05-19	181	184	179	184	30,000	184
2011-05-18	180	181	179	181	10,000	181
2011-05-17	181	187	180	182	27,000	182
2011-05-16	186	186	182	183	23,000	183
2011-05-13	191	191	187	187	18,000	187
2011-05-12	187	192	187	187	16,000	187
2011-05-11	189	189	186	186	18,000	186
2011-05-10	188	189	185	188	22,000	188
2011-05-09	189	192	189	189	20,000	189
2011-05-06	187	188	187	188	14,000	188
2011-05-02	192	192	188	189	56,000	189
2011-04-28	192	193	190	193	18,000	193
2011-04-27	191	193	191	192	6,000	192
2011-04-26	197	197	192	192	5,000	192
2011-04-25	195	200	194	194	33,000	194
2011-04-22	195	195	189	194	19,000	194
2011-04-21	192	196	192	192	16,000	192
2011-04-20	185	192	185	192	34,000	192
2011-04-19	183	185	181	185	9,000	185
2011-04-18	188	188	180	183	42,000	183
2011-04-15	192	192	188	190	9,000	190
2011-04-14	187	192	184	189	11,000	189
2011-04-13	182	186	180	184	21,000	184
2011-04-12	187	187	183	186	15,000	186
2011-04-11	193	193	187	189	15,000	189
2011-04-08	179	184	179	184	25,000	184
2011-04-07	185	188	184	184	32,000	184
2011-04-06	186	190	182	190	18,000	190
2011-04-05	202	202	185	188	41,000	188
2011-04-04	206	206	198	202	13,000	202
2011-04-01	205	205	201	201	25,000	201
2011-03-31	198	203	198	201	27,000	201
2011-03-30	191	198	191	197	22,000	197
2011-03-29	186	191	186	191	17,000	191
2011-03-28	196	196	186	191	16,000	191
2011-03-25	199	204	195	195	65,000	195
2011-03-24	203	205	197	199	34,000	199
2011-03-23	212	212	199	203	80,000	203
2011-03-22	203	217	200	200	130,000	200
2011-03-18	183	198	183	193	71,000	193
2011-03-17	145	185	145	180	75,000	180
2011-03-16	145	168	142	155	231,000	155
2011-03-15	189	189	145	150	177,000	150
2011-03-14	191	210	175	195	176,000	195
2011-03-11	234	241	234	236	40,000	236
2011-03-10	245	245	240	240	21,000	240
2011-03-09	250	250	247	247	20,000	247
2011-03-08	246	248	245	246	23,000	246
2011-03-07	255	255	247	248	25,000	248
2011-03-04	260	264	258	258	64,000	258
2011-03-03	255	258	254	258	20,000	258
2011-03-02	251	254	250	254	33,000	254
2011-03-01	253	257	252	257	35,000	257
2011-02-28	243	248	242	247	37,000	247
2011-02-25	236	245	232	245	61,000	245
2011-02-24	249	249	235	235	93,000	235
2011-02-23	252	258	251	254	64,000	254
2011-02-22	266	266	254	259	82,000	259
2011-02-21	265	266	260	266	46,000	266
2011-02-18	263	266	260	264	44,000	264
2011-02-17	268	268	257	267	61,000	267
2011-02-16	262	272	262	267	113,000	267
2011-02-15	259	268	256	268	320,000	268
2011-02-14	245	251	245	251	118,000	251
2011-02-10	235	244	234	244	63,000	244
2011-02-09	244	244	240	240	41,000	240
2011-02-08	242	244	241	241	54,000	241
2011-02-07	244	245	242	242	33,000	242
2011-02-04	247	248	241	244	56,000	244
2011-02-03	246	246	235	244	55,000	244
2011-02-02	228	238	228	238	59,000	238
2011-02-01	226	227	224	226	11,000	226
2011-01-31	220	224	216	222	41,000	222
2011-01-28	225	227	224	227	19,000	227
2011-01-27	227	229	224	227	32,000	227
2011-01-26	228	228	220	224	39,000	224
2011-01-25	214	224	214	223	50,000	223
2011-01-24	212	212	208	211	35,000	211
2011-01-21	218	219	208	210	64,000	210
2011-01-20	223	223	215	220	55,000	220
2011-01-19	222	225	220	224	30,000	224
2011-01-18	224	224	218	220	68,000	220
2011-01-17	235	235	227	228	72,000	228
2011-01-14	236	236	230	235	66,000	235
2011-01-13	238	241	232	236	59,000	236
2011-01-12	228	244	225	235	123,000	235
2011-01-11	215	230	213	223	180,000	223
2011-01-07	207	210	203	209	64,000	209
2011-01-06	196	210	196	201	170,000	201
2011-01-05	188	194	188	194	32,000	194
2011-01-04	184	191	184	188	31,000	188

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 [2011年度]

7247 (株)ミクニの時系列データ [2011年度]