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

6871 (株)日本マイクロニクス の時系列データ [2002年度]

6871 (株)日本マイクロニクスの時系列データ [2002年度]