7247 (株)ミクニ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30393401389400222,000400
2013-12-27380387378386106,000386
2013-12-26363384362384126,000384
2013-12-25352360351359157,000359
2013-12-24359359351352119,000352
2013-12-2036136135535861,000358
2013-12-19365366359361175,000361
2013-12-18360363355362220,000362
2013-12-17366367359360182,000360
2013-12-1637137136636969,000369
2013-12-1336737036237043,000370
2013-12-1236837336636838,000368
2013-12-1136937236737252,000372
2013-12-10369372365372105,000372
2013-12-0937037337037390,000373
2013-12-0636336836136540,000365
2013-12-05369372365365109,000365
2013-12-04375376369369144,000369
2013-12-0339239338338373,000383
2013-12-02385393384389149,000389
2013-11-29377388375385120,000385
2013-11-2837337637237579,000375
2013-11-2737337337037074,000370
2013-11-2637237336636949,000369
2013-11-2537137336737258,000372
2013-11-2236737136536793,000367
2013-11-2136136736136390,000363
2013-11-2036436436036140,000361
2013-11-1936336735836186,000361
2013-11-18374375364366107,000366
2013-11-15375377364365323,000365
2013-11-14363372359370184,000370
2013-11-1336036135035993,000359
2013-11-1236636635636099,000360
2013-11-11339369339366267,000366
2013-11-0833133833133658,000336
2013-11-0733433733233367,000333
2013-11-06339340330334132,000334
2013-11-05310358309341264,000341
2013-11-0131331330830826,000308
2013-10-3131431431131120,000311
2013-10-3031432131431551,000315
2013-10-2931231331131312,000313
2013-10-2831531530831151,000311
2013-10-2531631731331359,000313
2013-10-2432032031531917,000319
2013-10-2332232231631869,000318
2013-10-2232332332032027,000320
2013-10-2131831931731819,000318
2013-10-1831832031831818,000318
2013-10-1732232431632034,000320
2013-10-1632032031932026,000320
2013-10-1532132231832218,000322
2013-10-1132032031832020,000320
2013-10-1031531531531511,000315
2013-10-0930931530831528,000315
2013-10-0831031331031217,000312
2013-10-0731831831031814,000318
2013-10-0431131931131845,000318
2013-10-033153193153194,000319
2013-10-0231831931331528,000315
2013-10-0131432631432072,000320
2013-09-3032132131332056,000320
2013-09-2731732731732745,000327
2013-09-2631232231231631,000316
2013-09-2532132231631659,000316
2013-09-2431832431632432,000324
2013-09-2032432431731834,000318
2013-09-19308329308323127,000323
2013-09-1830931030530670,000306
2013-09-1730931030530855,000308
2013-09-1330730830330831,000308
2013-09-1230330730230717,000307
2013-09-1130530530130130,000301
2013-09-1030330830130135,000301
2013-09-0929930529829819,000298
2013-09-0629830029529612,000296
2013-09-052962972942977,000297
2013-09-042942962932968,000296
2013-09-0329329629329621,000296
2013-09-0229029529029517,000295
2013-08-3029429429229235,000292
2013-08-292972972932935,000293
2013-08-2830030029329528,000295
2013-08-2729531029531017,000310
2013-08-2629929929529523,000295
2013-08-2329929929829919,000299
2013-08-2229729829729712,000297
2013-08-2129730129729715,000297
2013-08-2029829829629624,000296
2013-08-1930030230030213,000302
2013-08-1629730129730113,000301
2013-08-152993002972977,000297
2013-08-1430230229030035,000300
2013-08-1330330329730321,000303
2013-08-1230430830130240,000302
2013-08-0930931530931430,000314
2013-08-083053093043069,000306
2013-08-0730931030330622,000306
2013-08-063073093073098,000309
2013-08-053073093063069,000306
2013-08-0230831030330313,000303
2013-08-013023073003028,000302
2013-07-313053053033034,000303
2013-07-3030131030030729,000307
2013-07-2930431230330325,000303
2013-07-2631331631131618,000316
2013-07-2532432430832053,000320
2013-07-243223233203208,000320
2013-07-2332732832232224,000322
2013-07-2232332531032552,000325
2013-07-1932732732032454,000324
2013-07-1833033332632736,000327
2013-07-1732733132532619,000326
2013-07-1633533532933550,000335
2013-07-1232532932332939,000329
2013-07-1132332532332416,000324
2013-07-1032732832332445,000324
2013-07-0932932932532834,000328
2013-07-0832833331532182,000321
2013-07-0530331230331245,000312
2013-07-043023033013028,000302
2013-07-0330931029630325,000303
2013-07-0230630830130827,000308
2013-07-0130230829430130,000301
2013-06-2829531129530432,000304
2013-06-2728929528229229,000292
2013-06-2630430428328329,000283
2013-06-2530530529229932,000299
2013-06-2431531930530632,000306
2013-06-2130431330030948,000309
2013-06-2032332331331823,000318
2013-06-1932332331432348,000323
2013-06-1832432431631616,000316
2013-06-1730432030032042,000320
2013-06-1430830830030824,000308
2013-06-1330430829830039,000300
2013-06-1230131830031127,000311
2013-06-1131131931031217,000312
2013-06-1030131129931143,000311
2013-06-07290293276286104,000286
2013-06-0631432030630766,000307
2013-06-0532032631832538,000325
2013-06-04320325306325116,000325
2013-06-0332632631732048,000320
2013-05-3133733733133532,000335
2013-05-3034234432833777,000337
2013-05-2935035334535395,000353
2013-05-2833134533134360,000343
2013-05-27331336323331121,000331
2013-05-24347349326335202,000335
2013-05-23357362331331348,000331
2013-05-22371397365367353,000367
2013-05-21339375333371474,000371
2013-05-20328338325338192,000338
2013-05-17312330312323190,000323
2013-05-16329329311320278,000320
2013-05-15345345318333688,000333
2013-05-14273280257278182,000278
2013-05-13264280262273173,000273
2013-05-10249255248253140,000253
2013-05-0924324524124551,000245
2013-05-0824224523824084,000240
2013-05-07233244231244115,000244
2013-05-0222923122822926,000229
2013-05-0123123223123218,000232
2013-04-3022923022622842,000228
2013-04-2623123122522642,000226
2013-04-2523023122823148,000231
2013-04-2422523122422881,000228
2013-04-2322522622322428,000224
2013-04-2222622622422453,000224
2013-04-1922122322122312,000223
2013-04-1822222422022021,000220
2013-04-1722522521822230,000222
2013-04-1622322422022124,000221
2013-04-15222225218225118,000225
2013-04-1222422522122111,000221
2013-04-1122122521922342,000223
2013-04-1022422421321834,000218
2013-04-0922622822322542,000225
2013-04-0822622922422543,000225
2013-04-0521822521621941,000219
2013-04-0420521020221022,000210
2013-04-0320620920320621,000206
2013-04-0220120319920312,000203
2013-04-0121921920420541,000205
2013-03-2922022221821837,000218
2013-03-2823023422122235,000222
2013-03-2723523523223221,000232
2013-03-2623223323123215,000232
2013-03-2523023623023634,000236
2013-03-2223323422922924,000229
2013-03-2122823322722859,000228
2013-03-1922722822722821,000228
2013-03-1822822922722736,000227
2013-03-1522722822722839,000228
2013-03-142252272252277,000227
2013-03-1322422422322313,000223
2013-03-1222522622222454,000224
2013-03-1122122521822449,000224
2013-03-0822122121722147,000221
2013-03-0721722021722023,000220
2013-03-0621922021621623,000216
2013-03-0521622021621818,000218
2013-03-0422022221521947,000219
2013-03-0121221821021823,000218
2013-02-2821421721321338,000213
2013-02-2721121621021245,000212
2013-02-2620921220720729,000207
2013-02-2520321520321266,000212
2013-02-2220120220020221,000202
2013-02-21206207198200100,000200
2013-02-2020020620020650,000206
2013-02-1920020019719917,000199
2013-02-1819219919219929,000199
2013-02-1519419419019437,000194
2013-02-14200200193196122,000196
2013-02-1318218217718116,000181
2013-02-1218818818018161,000181
2013-02-0819019018318634,000186
2013-02-0718819318819020,000190
2013-02-0619019418619366,000193
2013-02-0519019118518822,000188
2013-02-0418719018519053,000190
2013-02-0118118518118330,000183
2013-01-3118418618318423,000184
2013-01-3018418418418415,000184
2013-01-2918518618418426,000184
2013-01-2818818818318540,000185
2013-01-2518418418218419,000184
2013-01-2418218218118216,000182
2013-01-2318118318018117,000181
2013-01-2218618618118112,000181
2013-01-2118618618318311,000183
2013-01-1818418618418520,000185
2013-01-1718318418018014,000180
2013-01-1618918918318330,000183
2013-01-1519119218918927,000189
2013-01-1118819018718944,000189
2013-01-1018318718318725,000187
2013-01-0918018518018315,000183
2013-01-0818318318118220,000182
2013-01-0718418718318335,000183
2013-01-0418018418018352,000183

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