7441 (株)Misumi の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 2002-12-20 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,410 |
| 2002-12-18 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,500 |
| 2002-12-16 | 1,500 | 1,500 | 1,500 | 1,500 | 39,000 | 1,500 |
| 2002-12-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 2002-12-09 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 2002-12-05 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2002-12-02 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-11-29 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,500 |
| 2002-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2002-11-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 2002-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2002-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-10-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 2002-10-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2002-10-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2002-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2002-10-02 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,600 |
| 2002-10-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2002-09-30 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2002-09-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-09-09 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 2002-09-04 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-09-02 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2002-08-30 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-08-15 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 1,420 |
| 2002-08-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-07-31 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-07-24 | 1,420 | 1,420 | 1,420 | 1,420 | 36,000 | 1,420 |
| 2002-07-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-06-28 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2002-05-31 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 2002-05-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-04-30 | 1,420 | 1,420 | 1,420 | 1,420 | 9,000 | 1,420 |
| 2002-04-23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-04-15 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2002-03-29 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2002-03-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-02-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-01-31 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 2002-01-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 2002-01-11 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
分割・併合履歴 ： [1996-03-26]1株→1.1株
