6871 (株)日本マイクロニクス 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 | 655 | 664 | 655 | 664 | 1,400 | 138.33 |
| 2002-12-27 | 655 | 655 | 650 | 655 | 4,000 | 136.46 |
| 2002-12-26 | 650 | 655 | 640 | 650 | 2,900 | 135.42 |
| 2002-12-25 | 605 | 645 | 605 | 635 | 6,800 | 132.29 |
| 2002-12-24 | 606 | 606 | 601 | 602 | 7,300 | 125.42 |
| 2002-12-20 | 605 | 606 | 600 | 600 | 3,800 | 125 |
| 2002-12-19 | 600 | 601 | 600 | 600 | 900 | 125 |
| 2002-12-18 | 615 | 615 | 582 | 600 | 3,000 | 125 |
| 2002-12-17 | 620 | 630 | 615 | 615 | 4,300 | 128.13 |
| 2002-12-16 | 600 | 610 | 600 | 610 | 5,000 | 127.08 |
| 2002-12-13 | 611 | 611 | 600 | 600 | 3,000 | 125 |
| 2002-12-12 | 629 | 630 | 629 | 630 | 4,400 | 131.25 |
| 2002-12-11 | 629 | 629 | 629 | 629 | 200 | 131.04 |
| 2002-12-10 | 629 | 630 | 591 | 630 | 2,100 | 131.25 |
| 2002-12-09 | 638 | 638 | 638 | 638 | 100 | 132.92 |
| 2002-12-06 | 650 | 650 | 615 | 649 | 3,400 | 135.21 |
| 2002-12-05 | 640 | 670 | 605 | 670 | 7,300 | 139.58 |
| 2002-12-04 | 670 | 670 | 631 | 649 | 3,200 | 135.21 |
| 2002-12-03 | 680 | 685 | 680 | 680 | 2,700 | 141.67 |
| 2002-12-02 | 669 | 670 | 650 | 660 | 4,100 | 137.50 |
| 2002-11-29 | 660 | 660 | 627 | 645 | 5,500 | 134.38 |
| 2002-11-28 | 670 | 680 | 650 | 660 | 12,400 | 137.50 |
| 2002-11-27 | 586 | 640 | 586 | 640 | 11,300 | 133.33 |
| 2002-11-26 | 626 | 635 | 570 | 585 | 9,600 | 121.88 |
| 2002-11-25 | 600 | 611 | 598 | 611 | 26,600 | 127.29 |
| 2002-11-22 | 485 | 520 | 485 | 511 | 8,800 | 106.46 |
| 2002-11-21 | 450 | 460 | 450 | 456 | 1,700 | 95 |
| 2002-11-20 | 450 | 450 | 450 | 450 | 300 | 93.75 |
| 2002-11-19 | 455 | 455 | 440 | 450 | 5,700 | 93.75 |
| 2002-11-18 | 460 | 460 | 455 | 455 | 3,000 | 94.79 |
| 2002-11-15 | 455 | 460 | 452 | 460 | 900 | 95.83 |
| 2002-11-14 | 485 | 485 | 475 | 475 | 1,300 | 98.96 |
| 2002-11-13 | 485 | 485 | 485 | 485 | 300 | 101.04 |
| 2002-11-12 | 490 | 490 | 480 | 480 | 2,900 | 100 |
| 2002-11-11 | 520 | 520 | 510 | 510 | 500 | 106.25 |
| 2002-11-08 | 520 | 520 | 520 | 520 | 5,500 | 108.33 |
| 2002-11-07 | 570 | 570 | 520 | 549 | 800 | 114.38 |
| 2002-11-06 | 556 | 565 | 556 | 565 | 1,300 | 117.71 |
| 2002-11-05 | 525 | 549 | 525 | 549 | 2,400 | 114.38 |
| 2002-11-01 | 490 | 515 | 490 | 515 | 4,100 | 107.29 |
| 2002-10-31 | 500 | 500 | 500 | 500 | 100 | 104.17 |
| 2002-10-28 | 510 | 515 | 500 | 515 | 2,000 | 107.29 |
| 2002-10-25 | 500 | 520 | 485 | 510 | 5,100 | 106.25 |
| 2002-10-24 | 500 | 500 | 480 | 480 | 2,100 | 100 |
| 2002-10-23 | 499 | 499 | 485 | 486 | 2,900 | 101.25 |
| 2002-10-22 | 502 | 502 | 500 | 500 | 5,800 | 104.17 |
| 2002-10-21 | 501 | 501 | 492 | 500 | 7,500 | 104.17 |
| 2002-10-18 | 497 | 510 | 490 | 491 | 6,400 | 102.29 |
| 2002-10-17 | 525 | 525 | 469 | 499 | 5,000 | 103.96 |
| 2002-10-16 | 530 | 540 | 525 | 525 | 2,300 | 109.38 |
| 2002-10-15 | 495 | 515 | 480 | 515 | 2,200 | 107.29 |
| 2002-10-11 | 481 | 481 | 475 | 480 | 1,300 | 100 |
| 2002-10-10 | 440 | 440 | 411 | 411 | 10,600 | 85.63 |
| 2002-10-09 | 440 | 440 | 430 | 440 | 10,800 | 91.67 |
| 2002-10-08 | 445 | 445 | 435 | 440 | 7,100 | 91.67 |
| 2002-10-07 | 480 | 480 | 450 | 451 | 14,100 | 93.96 |
| 2002-10-04 | 500 | 500 | 480 | 495 | 6,400 | 103.13 |
| 2002-10-03 | 530 | 530 | 500 | 500 | 7,000 | 104.17 |
| 2002-10-02 | 551 | 551 | 540 | 540 | 4,100 | 112.50 |
| 2002-10-01 | 570 | 570 | 540 | 550 | 17,600 | 114.58 |
| 2002-09-30 | 580 | 580 | 570 | 570 | 4,300 | 118.75 |
| 2002-09-27 | 580 | 580 | 570 | 572 | 10,700 | 119.17 |
| 2002-09-26 | 584 | 585 | 580 | 580 | 10,200 | 120.83 |
| 2002-09-25 | 610 | 610 | 590 | 590 | 9,800 | 122.92 |
| 2002-09-24 | 620 | 620 | 600 | 610 | 4,900 | 127.08 |
| 2002-09-20 | 630 | 630 | 610 | 610 | 10,200 | 127.08 |
| 2002-09-19 | 620 | 630 | 620 | 630 | 7,100 | 131.25 |
| 2002-09-18 | 612 | 615 | 612 | 615 | 1,700 | 128.13 |
| 2002-09-17 | 630 | 630 | 610 | 610 | 2,000 | 127.08 |
| 2002-09-13 | 620 | 630 | 620 | 630 | 1,200 | 131.25 |
| 2002-09-12 | 620 | 630 | 616 | 620 | 8,600 | 129.17 |
| 2002-09-11 | 640 | 640 | 630 | 630 | 3,100 | 131.25 |
| 2002-09-10 | 650 | 650 | 641 | 641 | 5,400 | 133.54 |
| 2002-09-09 | 652 | 652 | 650 | 650 | 9,900 | 135.42 |
| 2002-09-06 | 655 | 655 | 640 | 650 | 3,400 | 135.42 |
| 2002-09-05 | 680 | 680 | 660 | 660 | 5,300 | 137.50 |
| 2002-09-04 | 690 | 690 | 670 | 670 | 6,000 | 139.58 |
| 2002-09-03 | 700 | 701 | 690 | 690 | 3,500 | 143.75 |
| 2002-09-02 | 705 | 705 | 690 | 700 | 1,000 | 145.83 |
| 2002-08-30 | 705 | 710 | 701 | 710 | 5,400 | 147.92 |
| 2002-08-29 | 700 | 700 | 700 | 700 | 800 | 145.83 |
| 2002-08-28 | 702 | 730 | 700 | 700 | 1,500 | 145.83 |
| 2002-08-27 | 750 | 750 | 695 | 695 | 12,300 | 144.79 |
| 2002-08-26 | 750 | 760 | 750 | 750 | 9,100 | 156.25 |
| 2002-08-23 | 720 | 750 | 720 | 750 | 5,500 | 156.25 |
| 2002-08-22 | 711 | 711 | 701 | 710 | 1,600 | 147.92 |
| 2002-08-21 | 710 | 715 | 710 | 710 | 1,600 | 147.92 |
| 2002-08-20 | 726 | 730 | 716 | 716 | 5,200 | 149.17 |
| 2002-08-19 | 732 | 732 | 726 | 726 | 1,800 | 151.25 |
| 2002-08-16 | 725 | 730 | 725 | 730 | 700 | 152.08 |
| 2002-08-15 | 710 | 725 | 710 | 721 | 2,400 | 150.21 |
| 2002-08-14 | 702 | 710 | 702 | 710 | 4,000 | 147.92 |
| 2002-08-13 | 711 | 711 | 702 | 702 | 2,200 | 146.25 |
| 2002-08-12 | 730 | 730 | 710 | 711 | 2,100 | 148.13 |
| 2002-08-09 | 735 | 738 | 732 | 738 | 5,000 | 153.75 |
| 2002-08-08 | 732 | 733 | 732 | 732 | 5,000 | 152.50 |
| 2002-08-07 | 735 | 736 | 731 | 735 | 6,100 | 153.13 |
| 2002-08-06 | 740 | 740 | 735 | 735 | 6,000 | 153.13 |
| 2002-08-05 | 800 | 800 | 735 | 750 | 4,600 | 156.25 |
| 2002-08-02 | 800 | 803 | 800 | 800 | 2,000 | 166.67 |
| 2002-08-01 | 801 | 802 | 800 | 802 | 1,100 | 167.08 |
| 2002-07-31 | 800 | 803 | 800 | 801 | 3,900 | 166.88 |
| 2002-07-30 | 802 | 810 | 800 | 800 | 3,800 | 166.67 |
| 2002-07-29 | 805 | 820 | 800 | 810 | 4,000 | 168.75 |
| 2002-07-26 | 819 | 819 | 800 | 800 | 1,300 | 166.67 |
| 2002-07-25 | 820 | 830 | 810 | 810 | 8,400 | 168.75 |
| 2002-07-23 | 820 | 820 | 800 | 820 | 700 | 170.83 |
| 2002-07-22 | 840 | 840 | 820 | 820 | 4,600 | 170.83 |
| 2002-07-19 | 851 | 853 | 840 | 840 | 4,200 | 175 |
| 2002-07-18 | 845 | 850 | 845 | 850 | 1,400 | 177.08 |
| 2002-07-17 | 849 | 849 | 840 | 841 | 2,300 | 175.21 |
| 2002-07-16 | 849 | 850 | 844 | 850 | 3,000 | 177.08 |
| 2002-07-15 | 850 | 850 | 839 | 850 | 1,800 | 177.08 |
| 2002-07-12 | 889 | 889 | 860 | 860 | 1,300 | 179.17 |
| 2002-07-11 | 830 | 860 | 830 | 860 | 700 | 179.17 |
| 2002-07-10 | 870 | 870 | 850 | 850 | 6,500 | 177.08 |
| 2002-07-09 | 890 | 890 | 866 | 870 | 2,400 | 181.25 |
| 2002-07-08 | 900 | 930 | 890 | 890 | 5,300 | 185.42 |
| 2002-07-05 | 880 | 890 | 880 | 890 | 4,000 | 185.42 |
| 2002-07-04 | 900 | 900 | 880 | 880 | 3,800 | 183.33 |
| 2002-07-03 | 905 | 910 | 890 | 890 | 3,000 | 185.42 |
| 2002-07-02 | 910 | 910 | 900 | 902 | 7,400 | 187.92 |
| 2002-07-01 | 920 | 930 | 910 | 910 | 2,400 | 189.58 |
| 2002-06-28 | 910 | 920 | 900 | 910 | 1,000 | 189.58 |
| 2002-06-27 | 850 | 900 | 850 | 900 | 2,800 | 187.50 |
| 2002-06-26 | 900 | 900 | 850 | 880 | 3,200 | 183.33 |
| 2002-06-25 | 910 | 911 | 901 | 905 | 8,800 | 188.54 |
| 2002-06-24 | 910 | 910 | 900 | 910 | 3,300 | 189.58 |
| 2002-06-21 | 920 | 920 | 910 | 920 | 1,700 | 191.67 |
| 2002-06-20 | 935 | 935 | 910 | 930 | 2,800 | 193.75 |
| 2002-06-19 | 970 | 970 | 935 | 935 | 3,400 | 194.79 |
| 2002-06-18 | 951 | 980 | 951 | 970 | 1,600 | 202.08 |
| 2002-06-17 | 970 | 970 | 920 | 930 | 5,500 | 193.75 |
| 2002-06-14 | 1,010 | 1,010 | 970 | 980 | 5,100 | 204.17 |
| 2002-06-13 | 1,010 | 1,020 | 1,000 | 1,010 | 3,500 | 210.42 |
| 2002-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,800 | 210.42 |
| 2002-06-11 | 1,020 | 1,020 | 1,010 | 1,010 | 1,800 | 210.42 |
| 2002-06-10 | 1,010 | 1,030 | 1,010 | 1,010 | 5,000 | 210.42 |
| 2002-06-07 | 1,010 | 1,020 | 1,000 | 1,010 | 3,800 | 210.42 |
| 2002-06-06 | 1,040 | 1,050 | 1,020 | 1,020 | 4,200 | 212.50 |
| 2002-06-05 | 1,000 | 1,040 | 1,000 | 1,040 | 18,300 | 216.67 |
| 2002-06-04 | 1,040 | 1,050 | 1,010 | 1,010 | 13,900 | 210.42 |
| 2002-06-03 | 1,060 | 1,100 | 1,040 | 1,050 | 14,400 | 218.75 |
| 2002-05-31 | 1,090 | 1,120 | 1,050 | 1,060 | 2,200 | 220.83 |
| 2002-05-30 | 1,080 | 1,120 | 1,050 | 1,120 | 8,600 | 233.33 |
| 2002-05-29 | 1,090 | 1,090 | 1,080 | 1,090 | 1,800 | 227.08 |
| 2002-05-28 | 1,110 | 1,110 | 1,100 | 1,110 | 4,800 | 231.25 |
| 2002-05-27 | 1,120 | 1,150 | 1,100 | 1,150 | 3,100 | 239.58 |
| 2002-05-24 | 1,160 | 1,200 | 1,160 | 1,200 | 22,100 | 250 |
| 2002-05-23 | 1,130 | 1,130 | 1,120 | 1,130 | 2,800 | 235.42 |
| 2002-05-22 | 1,150 | 1,150 | 1,130 | 1,150 | 3,400 | 239.58 |
| 2002-05-21 | 1,130 | 1,160 | 1,130 | 1,150 | 2,500 | 239.58 |
| 2002-05-20 | 1,170 | 1,170 | 1,150 | 1,160 | 7,000 | 241.67 |
| 2002-05-17 | 1,120 | 1,160 | 1,120 | 1,160 | 4,500 | 241.67 |
| 2002-05-16 | 1,130 | 1,160 | 1,120 | 1,160 | 2,500 | 241.67 |
| 2002-05-15 | 1,130 | 1,170 | 1,130 | 1,150 | 6,300 | 239.58 |
| 2002-05-14 | 1,110 | 1,130 | 1,110 | 1,120 | 3,700 | 233.33 |
| 2002-05-13 | 1,100 | 1,100 | 1,080 | 1,090 | 2,900 | 227.08 |
| 2002-05-10 | 1,130 | 1,130 | 1,100 | 1,120 | 9,200 | 233.33 |
| 2002-05-09 | 1,080 | 1,150 | 1,080 | 1,130 | 8,400 | 235.42 |
| 2002-05-08 | 1,050 | 1,090 | 1,050 | 1,080 | 3,400 | 225 |
| 2002-05-07 | 1,090 | 1,090 | 1,000 | 1,030 | 6,100 | 214.58 |
| 2002-05-02 | 1,110 | 1,130 | 1,110 | 1,120 | 2,500 | 233.33 |
| 2002-05-01 | 1,180 | 1,180 | 1,150 | 1,180 | 1,300 | 245.83 |
| 2002-04-30 | 1,150 | 1,200 | 1,120 | 1,200 | 10,700 | 250 |
| 2002-04-26 | 1,190 | 1,190 | 1,100 | 1,170 | 21,100 | 243.75 |
| 2002-04-25 | 1,200 | 1,230 | 1,170 | 1,230 | 57,200 | 256.25 |
| 2002-04-24 | 1,130 | 1,180 | 1,130 | 1,180 | 47,400 | 245.83 |
| 2002-04-23 | 1,100 | 1,140 | 1,100 | 1,110 | 26,300 | 231.25 |
| 2002-04-22 | 1,080 | 1,090 | 1,070 | 1,080 | 6,500 | 225 |
| 2002-04-19 | 1,080 | 1,080 | 1,070 | 1,080 | 2,200 | 225 |
| 2002-04-18 | 1,120 | 1,120 | 1,090 | 1,090 | 4,500 | 227.08 |
| 2002-04-17 | 1,110 | 1,130 | 1,100 | 1,120 | 15,300 | 233.33 |
| 2002-04-16 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 218.75 |
| 2002-04-15 | 1,090 | 1,100 | 1,070 | 1,080 | 4,300 | 225 |
| 2002-04-12 | 1,100 | 1,110 | 1,060 | 1,080 | 6,900 | 225 |
| 2002-04-11 | 1,110 | 1,140 | 1,100 | 1,120 | 9,600 | 233.33 |
| 2002-04-10 | 1,200 | 1,210 | 1,180 | 1,190 | 14,600 | 247.92 |
| 2002-04-09 | 1,210 | 1,210 | 1,170 | 1,180 | 4,500 | 245.83 |
| 2002-04-08 | 1,260 | 1,260 | 1,190 | 1,250 | 10,400 | 260.42 |
| 2002-04-05 | 1,230 | 1,320 | 1,230 | 1,270 | 43,100 | 264.58 |
| 2002-04-04 | 1,230 | 1,240 | 1,220 | 1,230 | 17,200 | 256.25 |
| 2002-04-03 | 1,180 | 1,270 | 1,140 | 1,230 | 47,900 | 256.25 |
| 2002-04-02 | 1,100 | 1,200 | 1,100 | 1,180 | 17,800 | 245.83 |
| 2002-04-01 | 1,100 | 1,100 | 1,100 | 1,100 | 8,400 | 229.17 |
| 2002-03-29 | 1,080 | 1,120 | 1,080 | 1,100 | 7,900 | 229.17 |
| 2002-03-28 | 1,100 | 1,100 | 1,050 | 1,060 | 11,600 | 220.83 |
| 2002-03-27 | 1,050 | 1,050 | 1,010 | 1,050 | 10,000 | 218.75 |
| 2002-03-26 | 1,030 | 1,070 | 1,020 | 1,020 | 4,000 | 212.50 |
| 2002-03-25 | 1,130 | 1,130 | 1,050 | 1,050 | 6,100 | 218.75 |
| 2002-03-22 | 1,130 | 1,130 | 1,100 | 1,130 | 5,000 | 235.42 |
| 2002-03-20 | 1,170 | 1,200 | 1,100 | 1,140 | 30,100 | 237.50 |
| 2002-03-19 | 1,090 | 1,160 | 1,080 | 1,150 | 11,500 | 239.58 |
| 2002-03-18 | 1,120 | 1,140 | 1,070 | 1,100 | 4,200 | 229.17 |
| 2002-03-15 | 1,050 | 1,080 | 1,050 | 1,070 | 4,200 | 222.92 |
| 2002-03-14 | 990 | 1,040 | 990 | 1,040 | 4,600 | 216.67 |
| 2002-03-13 | 1,050 | 1,070 | 1,020 | 1,020 | 8,200 | 212.50 |
| 2002-03-12 | 1,210 | 1,210 | 1,090 | 1,090 | 12,400 | 227.08 |
| 2002-03-11 | 1,210 | 1,230 | 1,110 | 1,210 | 34,400 | 252.08 |
| 2002-03-08 | 1,090 | 1,210 | 1,090 | 1,210 | 79,200 | 252.08 |
| 2002-03-07 | 917 | 1,010 | 917 | 1,010 | 47,900 | 210.42 |
| 2002-03-06 | 900 | 910 | 890 | 907 | 8,200 | 188.96 |
| 2002-03-05 | 905 | 910 | 900 | 900 | 10,500 | 187.50 |
| 2002-03-04 | 880 | 900 | 880 | 880 | 8,800 | 183.33 |
| 2002-03-01 | 860 | 860 | 830 | 855 | 3,300 | 178.13 |
| 2002-02-28 | 851 | 860 | 840 | 860 | 4,400 | 179.17 |
| 2002-02-27 | 850 | 850 | 850 | 850 | 800 | 177.08 |
| 2002-02-26 | 880 | 900 | 850 | 850 | 11,400 | 177.08 |
| 2002-02-25 | 840 | 880 | 840 | 880 | 11,900 | 183.33 |
| 2002-02-22 | 809 | 830 | 792 | 830 | 1,600 | 172.92 |
| 2002-02-21 | 810 | 835 | 790 | 835 | 4,100 | 173.96 |
| 2002-02-20 | 780 | 810 | 780 | 810 | 2,700 | 168.75 |
| 2002-02-19 | 800 | 810 | 790 | 790 | 4,300 | 164.58 |
| 2002-02-18 | 825 | 826 | 800 | 800 | 5,900 | 166.67 |
| 2002-02-15 | 836 | 836 | 805 | 825 | 1,800 | 171.88 |
| 2002-02-14 | 790 | 830 | 790 | 830 | 6,600 | 172.92 |
| 2002-02-13 | 795 | 800 | 770 | 790 | 3,700 | 164.58 |
| 2002-02-12 | 790 | 795 | 790 | 790 | 5,100 | 164.58 |
| 2002-02-08 | 780 | 780 | 780 | 780 | 3,200 | 162.50 |
| 2002-02-07 | 786 | 800 | 780 | 780 | 3,000 | 162.50 |
| 2002-02-06 | 794 | 800 | 785 | 786 | 3,100 | 163.75 |
| 2002-02-05 | 795 | 795 | 792 | 795 | 3,200 | 165.63 |
| 2002-02-04 | 850 | 850 | 800 | 800 | 500 | 166.67 |
| 2002-02-01 | 810 | 810 | 800 | 800 | 600 | 166.67 |
| 2002-01-31 | 806 | 826 | 806 | 810 | 900 | 168.75 |
| 2002-01-30 | 811 | 811 | 801 | 801 | 500 | 166.88 |
| 2002-01-29 | 815 | 830 | 800 | 830 | 4,500 | 172.92 |
| 2002-01-28 | 880 | 880 | 830 | 830 | 2,800 | 172.92 |
| 2002-01-25 | 820 | 850 | 819 | 850 | 6,500 | 177.08 |
| 2002-01-24 | 817 | 817 | 810 | 817 | 2,000 | 170.21 |
| 2002-01-23 | 805 | 809 | 805 | 806 | 11,300 | 167.92 |
| 2002-01-22 | 805 | 806 | 800 | 800 | 1,400 | 166.67 |
| 2002-01-21 | 800 | 818 | 800 | 802 | 1,000 | 167.08 |
| 2002-01-18 | 838 | 838 | 802 | 802 | 1,300 | 167.08 |
| 2002-01-17 | 820 | 829 | 801 | 802 | 3,000 | 167.08 |
| 2002-01-16 | 820 | 849 | 820 | 849 | 1,900 | 176.88 |
| 2002-01-15 | 860 | 860 | 850 | 850 | 700 | 177.08 |
| 2002-01-11 | 879 | 880 | 879 | 880 | 800 | 183.33 |
| 2002-01-10 | 899 | 899 | 850 | 880 | 3,000 | 183.33 |
| 2002-01-09 | 905 | 905 | 880 | 900 | 2,600 | 187.50 |
| 2002-01-08 | 900 | 905 | 890 | 905 | 8,000 | 188.54 |
| 2002-01-07 | 871 | 890 | 860 | 890 | 6,500 | 185.42 |
| 2002-01-04 | 850 | 850 | 850 | 850 | 400 | 177.08 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株
