7247 (株)ミクニの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	177	178	174	178	21,000	178
2012-12-27	173	178	171	177	31,000	177
2012-12-26	170	172	168	168	19,000	168
2012-12-25	167	169	167	169	21,000	169
2012-12-21	170	170	166	166	51,000	166
2012-12-20	168	169	164	166	47,000	166
2012-12-19	167	169	166	167	36,000	167
2012-12-18	165	166	165	166	20,000	166
2012-12-17	166	167	164	165	26,000	165
2012-12-14	165	165	163	164	3,000	164
2012-12-13	163	165	163	165	11,000	165
2012-12-12	162	163	162	162	18,000	162
2012-12-11	166	166	165	165	19,000	165
2012-12-10	167	167	161	162	30,000	162
2012-12-07	163	164	162	163	25,000	163
2012-12-06	161	163	161	163	10,000	163
2012-12-05	159	161	158	161	6,000	161
2012-12-04	161	162	161	162	2,000	162
2012-12-03	163	163	161	161	4,000	161
2012-11-30	162	162	160	161	12,000	161
2012-11-29	163	164	163	163	15,000	163
2012-11-28	165	165	163	163	8,000	163
2012-11-27	167	171	166	166	6,000	166
2012-11-26	169	169	164	164	19,000	164
2012-11-22	164	168	162	166	27,000	166
2012-11-21	159	162	159	162	14,000	162
2012-11-20	159	161	157	160	22,000	160
2012-11-19	153	156	153	156	18,000	156
2012-11-16	157	157	153	153	24,000	153
2012-11-15	156	156	153	154	11,000	154
2012-11-14	156	156	156	156	6,000	156
2012-11-13	157	157	154	156	11,000	156
2012-11-12	159	159	155	155	12,000	155
2012-11-09	158	159	158	159	13,000	159
2012-11-07	161	163	161	163	4,000	163
2012-11-06	163	165	163	165	4,000	165
2012-11-05	168	168	168	168	1,000	168
2012-11-02	163	166	163	165	3,000	165
2012-11-01	164	164	162	164	23,000	164
2012-10-31	166	166	166	166	1,000	166
2012-10-30	166	166	166	166	1,000	166
2012-10-29	167	168	166	168	17,000	168
2012-10-26	164	166	164	166	10,000	166
2012-10-25	165	165	163	165	14,000	165
2012-10-24	163	165	163	165	3,000	165
2012-10-23	164	166	164	164	11,000	164
2012-10-22	162	163	162	162	15,000	162
2012-10-19	163	163	163	163	2,000	163
2012-10-18	158	163	158	163	5,000	163
2012-10-17	160	164	160	163	8,000	163
2012-10-16	160	160	159	160	3,000	160
2012-10-15	157	157	156	157	7,000	157
2012-10-12	158	158	157	157	9,000	157
2012-10-11	160	160	158	158	4,000	158
2012-10-10	161	161	160	160	5,000	160
2012-10-09	159	162	159	162	13,000	162
2012-10-04	161	161	161	161	5,000	161
2012-10-03	162	162	162	162	5,000	162
2012-10-01	163	163	162	162	4,000	162
2012-09-28	164	166	160	164	25,000	164
2012-09-27	165	168	163	165	16,000	165
2012-09-26	165	166	165	165	23,000	165
2012-09-25	167	167	163	165	21,000	165
2012-09-24	165	165	162	165	7,000	165
2012-09-21	166	167	164	164	22,000	164
2012-09-20	165	166	163	163	11,000	163
2012-09-19	163	165	157	165	33,000	165
2012-09-18	165	165	163	163	3,000	163
2012-09-14	156	165	156	163	20,000	163
2012-09-13	159	159	156	156	6,000	156
2012-09-12	159	159	159	159	1,000	159
2012-09-11	160	163	160	163	6,000	163
2012-09-10	161	161	155	155	9,000	155
2012-09-07	159	160	158	160	7,000	160
2012-09-06	157	157	157	157	1,000	157
2012-09-05	156	158	156	158	4,000	158
2012-09-04	161	161	155	155	13,000	155
2012-09-03	159	163	159	163	4,000	163
2012-08-31	159	159	158	159	11,000	159
2012-08-30	158	159	158	159	6,000	159
2012-08-29	158	158	158	158	5,000	158
2012-08-28	165	165	160	161	15,000	161
2012-08-27	167	167	163	165	21,000	165
2012-08-24	163	166	163	166	21,000	166
2012-08-23	165	166	165	166	14,000	166
2012-08-22	167	167	165	166	14,000	166
2012-08-21	168	169	167	167	13,000	167
2012-08-20	172	172	164	168	44,000	168
2012-08-17	169	169	164	169	34,000	169
2012-08-16	165	167	160	167	21,000	167
2012-08-15	168	168	163	163	29,000	163
2012-08-14	167	169	167	168	8,000	168
2012-08-13	172	173	167	167	19,000	167
2012-08-10	169	172	169	172	7,000	172
2012-08-09	169	171	169	171	4,000	171
2012-08-08	167	167	166	166	10,000	166
2012-08-07	168	168	167	167	8,000	167
2012-08-06	166	168	166	168	3,000	168
2012-08-03	167	167	165	165	10,000	165
2012-08-02	170	171	170	171	8,000	171
2012-08-01	172	172	168	168	10,000	168
2012-07-31	171	172	171	172	4,000	172
2012-07-30	176	176	167	169	17,000	169
2012-07-27	179	180	173	174	18,000	174
2012-07-26	173	173	173	173	12,000	173
2012-07-25	175	175	173	173	8,000	173
2012-07-24	175	175	172	172	5,000	172
2012-07-23	179	180	175	175	31,000	175
2012-07-20	179	179	176	176	36,000	176
2012-07-19	177	180	177	179	15,000	179
2012-07-18	178	181	177	177	10,000	177
2012-07-17	185	185	178	178	23,000	178
2012-07-13	181	181	180	180	3,000	180
2012-07-12	185	185	181	181	7,000	181
2012-07-11	188	188	183	183	18,000	183
2012-07-10	188	189	184	187	34,000	187
2012-07-09	187	187	183	183	19,000	183
2012-07-06	182	184	181	181	8,000	181
2012-07-05	184	184	180	180	13,000	180
2012-07-04	186	188	185	185	10,000	185
2012-07-03	188	188	185	185	7,000	185
2012-07-02	188	190	188	190	22,000	190
2012-06-29	182	184	181	184	11,000	184
2012-06-28	183	183	181	182	15,000	182
2012-06-27	189	189	184	185	11,000	185
2012-06-26	190	190	185	185	7,000	185
2012-06-25	191	191	191	191	7,000	191
2012-06-22	186	187	185	187	14,000	187
2012-06-21	185	188	185	188	11,000	188
2012-06-20	184	184	180	181	16,000	181
2012-06-19	180	180	180	180	6,000	180
2012-06-18	176	179	176	179	10,000	179
2012-06-15	176	178	176	178	3,000	178
2012-06-14	170	175	170	175	5,000	175
2012-06-13	171	171	168	168	8,000	168
2012-06-12	174	174	171	171	4,000	171
2012-06-11	170	172	170	172	5,000	172
2012-06-08	172	174	169	170	7,000	170
2012-06-07	171	172	171	172	12,000	172
2012-06-06	160	166	160	166	22,000	166
2012-06-05	158	160	158	159	3,000	159
2012-06-04	163	163	155	161	20,000	161
2012-06-01	169	169	165	165	12,000	165
2012-05-31	168	170	168	168	12,000	168
2012-05-30	179	179	170	173	10,000	173
2012-05-29	178	178	178	178	7,000	178
2012-05-28	177	177	177	177	5,000	177
2012-05-25	173	174	170	174	24,000	174
2012-05-24	175	176	172	172	14,000	172
2012-05-23	177	177	175	175	16,000	175
2012-05-22	180	184	177	179	22,000	179
2012-05-21	176	179	176	179	11,000	179
2012-05-18	179	179	178	179	9,000	179
2012-05-17	175	180	175	180	8,000	180
2012-05-16	179	180	172	174	19,000	174
2012-05-15	186	189	170	186	80,000	186
2012-05-14	188	194	188	191	15,000	191
2012-05-11	194	197	187	190	18,000	190
2012-05-10	188	193	187	193	13,000	193
2012-05-09	199	199	186	188	40,000	188
2012-05-08	185	202	185	192	58,000	192
2012-05-07	190	190	180	180	33,000	180
2012-05-02	192	194	192	194	4,000	194
2012-05-01	192	194	192	194	6,000	194
2012-04-27	199	199	192	192	8,000	192
2012-04-26	198	198	197	198	10,000	198
2012-04-25	187	196	187	196	20,000	196
2012-04-24	188	189	185	189	6,000	189
2012-04-23	185	190	185	188	24,000	188
2012-04-20	186	189	186	189	14,000	189
2012-04-19	190	190	186	188	7,000	188
2012-04-18	189	189	185	185	8,000	185
2012-04-17	184	184	184	184	1,000	184
2012-04-16	187	188	187	188	8,000	188
2012-04-13	188	190	187	187	10,000	187
2012-04-12	184	185	183	183	16,000	183
2012-04-11	183	184	183	183	13,000	183
2012-04-10	186	189	186	187	11,000	187
2012-04-09	187	188	184	185	24,000	185
2012-04-06	190	192	190	192	11,000	192
2012-04-05	190	191	190	191	8,000	191
2012-04-04	196	198	192	192	25,000	192
2012-04-03	199	199	198	199	10,000	199
2012-04-02	195	197	195	196	9,000	196
2012-03-30	195	196	195	195	8,000	195
2012-03-29	201	201	196	196	20,000	196
2012-03-28	199	203	199	201	15,000	201
2012-03-27	202	206	202	205	47,000	205
2012-03-26	204	205	202	203	38,000	203
2012-03-23	207	207	203	205	21,000	205
2012-03-22	212	212	201	209	51,000	209
2012-03-21	210	212	209	212	27,000	212
2012-03-19	211	212	210	211	26,000	211
2012-03-16	207	211	207	211	16,000	211
2012-03-15	211	211	208	210	16,000	210
2012-03-14	212	212	207	210	34,000	210
2012-03-13	206	206	202	202	23,000	202
2012-03-12	205	205	203	203	11,000	203
2012-03-09	203	206	201	204	17,000	204
2012-03-08	197	201	197	200	15,000	200
2012-03-07	199	199	192	196	20,000	196
2012-03-06	203	205	202	202	7,000	202
2012-03-05	207	207	203	203	11,000	203
2012-03-02	201	205	201	205	12,000	205
2012-03-01	214	214	202	202	44,000	202
2012-02-29	212	215	212	212	38,000	212
2012-02-28	206	207	202	207	43,000	207
2012-02-27	210	218	210	211	95,000	211
2012-02-24	207	212	204	207	90,000	207
2012-02-23	193	206	193	205	130,000	205
2012-02-22	189	195	188	192	20,000	192
2012-02-21	188	191	186	188	25,000	188
2012-02-20	199	199	188	188	122,000	188
2012-02-17	177	181	177	179	36,000	179
2012-02-16	174	176	174	175	24,000	175
2012-02-15	168	175	168	175	69,000	175
2012-02-14	165	165	162	164	20,000	164
2012-02-13	162	167	162	163	10,000	163
2012-02-10	169	171	166	166	27,000	166
2012-02-09	167	167	164	166	12,000	166
2012-02-08	160	167	160	162	46,000	162
2012-02-07	162	162	160	160	9,000	160
2012-02-06	160	162	160	162	39,000	162
2012-02-03	160	160	158	158	13,000	158
2012-02-02	162	162	160	161	12,000	161
2012-02-01	160	162	158	162	16,000	162
2012-01-31	163	163	162	162	6,000	162
2012-01-30	163	165	160	165	12,000	165
2012-01-27	166	166	162	165	13,000	165
2012-01-26	166	167	165	165	20,000	165
2012-01-25	158	167	158	164	58,000	164
2012-01-24	156	160	156	158	27,000	158
2012-01-23	159	159	156	156	32,000	156
2012-01-20	158	160	155	156	55,000	156
2012-01-19	150	159	150	156	61,000	156
2012-01-18	148	149	148	149	8,000	149
2012-01-17	150	150	146	148	26,000	148
2012-01-16	149	149	147	149	7,000	149
2012-01-13	150	150	147	149	6,000	149
2012-01-12	148	148	148	148	4,000	148
2012-01-11	146	150	146	150	35,000	150
2012-01-10	147	147	144	147	8,000	147
2012-01-06	145	148	145	148	18,000	148
2012-01-05	146	147	146	147	3,000	147
2012-01-04	145	146	145	146	16,000	146

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

7247 (株)ミクニ の時系列データ [2012年度]

7247 (株)ミクニの時系列データ [2012年度]