7247 (株)ミクニ 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 | 184 | 185 | 182 | 185 | 33,000 | 185 |
| 2002-12-27 | 185 | 186 | 181 | 186 | 50,000 | 186 |
| 2002-12-26 | 183 | 185 | 181 | 185 | 68,000 | 185 |
| 2002-12-25 | 189 | 189 | 180 | 181 | 164,000 | 181 |
| 2002-12-24 | 178 | 184 | 178 | 184 | 132,000 | 184 |
| 2002-12-20 | 170 | 178 | 167 | 175 | 74,000 | 175 |
| 2002-12-19 | 161 | 165 | 158 | 164 | 133,000 | 164 |
| 2002-12-18 | 177 | 177 | 170 | 171 | 105,000 | 171 |
| 2002-12-17 | 186 | 186 | 179 | 179 | 42,000 | 179 |
| 2002-12-16 | 180 | 183 | 180 | 183 | 53,000 | 183 |
| 2002-12-13 | 186 | 186 | 179 | 186 | 100,000 | 186 |
| 2002-12-12 | 184 | 189 | 180 | 189 | 95,000 | 189 |
| 2002-12-11 | 189 | 192 | 182 | 184 | 53,000 | 184 |
| 2002-12-10 | 186 | 189 | 183 | 189 | 60,000 | 189 |
| 2002-12-09 | 186 | 195 | 181 | 189 | 130,000 | 189 |
| 2002-12-06 | 193 | 195 | 182 | 190 | 164,000 | 190 |
| 2002-12-05 | 201 | 203 | 197 | 197 | 88,000 | 197 |
| 2002-12-04 | 207 | 207 | 195 | 204 | 218,000 | 204 |
| 2002-12-03 | 211 | 217 | 197 | 202 | 633,000 | 202 |
| 2002-12-02 | 195 | 215 | 195 | 203 | 1,292,000 | 203 |
| 2002-11-29 | 169 | 175 | 167 | 170 | 102,000 | 170 |
| 2002-11-28 | 169 | 170 | 165 | 170 | 117,000 | 170 |
| 2002-11-27 | 158 | 169 | 158 | 162 | 133,000 | 162 |
| 2002-11-26 | 160 | 163 | 157 | 159 | 77,000 | 159 |
| 2002-11-25 | 152 | 160 | 150 | 159 | 119,000 | 159 |
| 2002-11-22 | 150 | 152 | 147 | 152 | 40,000 | 152 |
| 2002-11-21 | 152 | 152 | 150 | 152 | 19,000 | 152 |
| 2002-11-20 | 145 | 150 | 140 | 150 | 48,000 | 150 |
| 2002-11-19 | 140 | 140 | 135 | 135 | 5,000 | 135 |
| 2002-11-18 | 147 | 148 | 137 | 137 | 28,000 | 137 |
| 2002-11-15 | 145 | 149 | 138 | 149 | 15,000 | 149 |
| 2002-11-14 | 139 | 145 | 139 | 145 | 23,000 | 145 |
| 2002-11-13 | 145 | 145 | 137 | 145 | 21,000 | 145 |
| 2002-11-12 | 150 | 150 | 150 | 150 | 9,000 | 150 |
| 2002-11-11 | 153 | 153 | 142 | 142 | 33,000 | 142 |
| 2002-11-08 | 144 | 153 | 142 | 153 | 21,000 | 153 |
| 2002-11-07 | 155 | 155 | 145 | 145 | 40,000 | 145 |
| 2002-11-06 | 162 | 163 | 155 | 155 | 122,000 | 155 |
| 2002-11-05 | 160 | 179 | 160 | 165 | 168,000 | 165 |
| 2002-11-01 | 150 | 155 | 145 | 155 | 79,000 | 155 |
| 2002-10-31 | 150 | 155 | 148 | 150 | 74,000 | 150 |
| 2002-10-30 | 142 | 160 | 139 | 148 | 199,000 | 148 |
| 2002-10-29 | 150 | 150 | 137 | 137 | 101,000 | 137 |
| 2002-10-28 | 140 | 148 | 135 | 148 | 123,000 | 148 |
| 2002-10-25 | 128 | 128 | 120 | 120 | 5,000 | 120 |
| 2002-10-24 | 114 | 123 | 114 | 123 | 5,000 | 123 |
| 2002-10-23 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2002-10-22 | 128 | 130 | 123 | 123 | 38,000 | 123 |
| 2002-10-21 | 125 | 125 | 123 | 123 | 7,000 | 123 |
| 2002-10-18 | 124 | 125 | 121 | 125 | 3,000 | 125 |
| 2002-10-17 | 124 | 124 | 122 | 122 | 8,000 | 122 |
| 2002-10-16 | 121 | 123 | 121 | 122 | 11,000 | 122 |
| 2002-10-15 | 122 | 122 | 120 | 122 | 5,000 | 122 |
| 2002-10-11 | 116 | 117 | 116 | 117 | 6,000 | 117 |
| 2002-10-10 | 108 | 112 | 100 | 105 | 33,000 | 105 |
| 2002-10-09 | 110 | 110 | 109 | 109 | 6,000 | 109 |
| 2002-10-08 | 106 | 109 | 106 | 109 | 15,000 | 109 |
| 2002-10-07 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-10-04 | 122 | 122 | 120 | 120 | 19,000 | 120 |
| 2002-10-03 | 125 | 125 | 122 | 122 | 6,000 | 122 |
| 2002-10-02 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2002-10-01 | 130 | 130 | 126 | 126 | 11,000 | 126 |
| 2002-09-30 | 130 | 132 | 124 | 124 | 14,000 | 124 |
| 2002-09-27 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2002-09-26 | 127 | 128 | 127 | 127 | 12,000 | 127 |
| 2002-09-25 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2002-09-24 | 128 | 128 | 124 | 126 | 11,000 | 126 |
| 2002-09-20 | 131 | 131 | 126 | 126 | 20,000 | 126 |
| 2002-09-19 | 130 | 131 | 127 | 130 | 22,000 | 130 |
| 2002-09-18 | 133 | 133 | 123 | 127 | 23,000 | 127 |
| 2002-09-17 | 130 | 131 | 126 | 131 | 65,000 | 131 |
| 2002-09-13 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2002-09-12 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2002-09-11 | 122 | 127 | 122 | 125 | 8,000 | 125 |
| 2002-09-10 | 119 | 120 | 119 | 120 | 15,000 | 120 |
| 2002-09-09 | 120 | 124 | 120 | 124 | 4,000 | 124 |
| 2002-09-06 | 119 | 121 | 119 | 120 | 25,000 | 120 |
| 2002-09-05 | 119 | 129 | 119 | 129 | 23,000 | 129 |
| 2002-09-04 | 126 | 126 | 120 | 124 | 18,000 | 124 |
| 2002-09-03 | 122 | 127 | 120 | 127 | 65,000 | 127 |
| 2002-09-02 | 137 | 137 | 132 | 132 | 25,000 | 132 |
| 2002-08-30 | 141 | 141 | 132 | 137 | 75,000 | 137 |
| 2002-08-29 | 137 | 143 | 135 | 142 | 74,000 | 142 |
| 2002-08-28 | 135 | 138 | 132 | 138 | 44,000 | 138 |
| 2002-08-27 | 132 | 138 | 130 | 138 | 25,000 | 138 |
| 2002-08-26 | 125 | 134 | 125 | 132 | 56,000 | 132 |
| 2002-08-23 | 125 | 125 | 120 | 125 | 20,000 | 125 |
| 2002-08-22 | 120 | 120 | 119 | 119 | 6,000 | 119 |
| 2002-08-21 | 125 | 125 | 125 | 125 | 8,000 | 125 |
| 2002-08-20 | 124 | 124 | 124 | 124 | 7,000 | 124 |
| 2002-08-19 | 121 | 121 | 120 | 120 | 4,000 | 120 |
| 2002-08-15 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2002-08-14 | 115 | 116 | 115 | 116 | 6,000 | 116 |
| 2002-08-13 | 125 | 125 | 124 | 124 | 5,000 | 124 |
| 2002-08-12 | 124 | 124 | 124 | 124 | 5,000 | 124 |
| 2002-08-09 | 117 | 122 | 117 | 122 | 6,000 | 122 |
| 2002-08-08 | 116 | 117 | 116 | 117 | 4,000 | 117 |
| 2002-08-07 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2002-08-06 | 121 | 121 | 113 | 114 | 8,000 | 114 |
| 2002-08-05 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2002-08-01 | 121 | 126 | 121 | 126 | 5,000 | 126 |
| 2002-07-31 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2002-07-30 | 120 | 125 | 120 | 125 | 4,000 | 125 |
| 2002-07-29 | 132 | 132 | 124 | 126 | 6,000 | 126 |
| 2002-07-26 | 129 | 129 | 124 | 124 | 8,000 | 124 |
| 2002-07-25 | 129 | 129 | 125 | 125 | 19,000 | 125 |
| 2002-07-24 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2002-07-23 | 129 | 130 | 123 | 128 | 15,000 | 128 |
| 2002-07-22 | 123 | 123 | 120 | 120 | 14,000 | 120 |
| 2002-07-19 | 121 | 124 | 121 | 122 | 7,000 | 122 |
| 2002-07-18 | 118 | 123 | 118 | 123 | 2,000 | 123 |
| 2002-07-17 | 123 | 123 | 116 | 116 | 6,000 | 116 |
| 2002-07-16 | 124 | 124 | 123 | 123 | 6,000 | 123 |
| 2002-07-15 | 127 | 127 | 124 | 124 | 13,000 | 124 |
| 2002-07-11 | 129 | 130 | 129 | 130 | 5,000 | 130 |
| 2002-07-10 | 131 | 132 | 125 | 125 | 32,000 | 125 |
| 2002-07-09 | 130 | 131 | 130 | 130 | 31,000 | 130 |
| 2002-07-08 | 130 | 130 | 127 | 129 | 28,000 | 129 |
| 2002-07-05 | 125 | 130 | 125 | 125 | 21,000 | 125 |
| 2002-07-04 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2002-07-03 | 128 | 130 | 125 | 130 | 11,000 | 130 |
| 2002-07-02 | 130 | 130 | 130 | 130 | 4,000 | 130 |
| 2002-07-01 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2002-06-28 | 135 | 135 | 132 | 132 | 2,000 | 132 |
| 2002-06-27 | 127 | 129 | 127 | 129 | 5,000 | 129 |
| 2002-06-26 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2002-06-25 | 124 | 124 | 123 | 123 | 13,000 | 123 |
| 2002-06-24 | 122 | 125 | 121 | 125 | 17,000 | 125 |
| 2002-06-21 | 135 | 135 | 132 | 132 | 10,000 | 132 |
| 2002-06-20 | 141 | 141 | 132 | 132 | 10,000 | 132 |
| 2002-06-19 | 136 | 136 | 135 | 136 | 3,000 | 136 |
| 2002-06-18 | 138 | 139 | 137 | 139 | 11,000 | 139 |
| 2002-06-17 | 143 | 143 | 133 | 133 | 17,000 | 133 |
| 2002-06-14 | 137 | 143 | 134 | 143 | 26,000 | 143 |
| 2002-06-13 | 155 | 155 | 146 | 147 | 49,000 | 147 |
| 2002-06-12 | 153 | 158 | 150 | 155 | 169,000 | 155 |
| 2002-06-11 | 148 | 155 | 145 | 153 | 152,000 | 153 |
| 2002-06-10 | 139 | 149 | 133 | 140 | 89,000 | 140 |
| 2002-06-07 | 136 | 136 | 133 | 134 | 8,000 | 134 |
| 2002-06-06 | 136 | 136 | 135 | 135 | 5,000 | 135 |
| 2002-06-05 | 134 | 135 | 134 | 135 | 4,000 | 135 |
| 2002-06-04 | 135 | 136 | 134 | 134 | 39,000 | 134 |
| 2002-06-03 | 138 | 139 | 134 | 136 | 75,000 | 136 |
| 2002-05-31 | 131 | 133 | 131 | 132 | 5,000 | 132 |
| 2002-05-30 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2002-05-29 | 133 | 133 | 131 | 133 | 14,000 | 133 |
| 2002-05-28 | 132 | 141 | 130 | 132 | 32,000 | 132 |
| 2002-05-27 | 130 | 130 | 128 | 130 | 45,000 | 130 |
| 2002-05-24 | 136 | 136 | 130 | 130 | 22,000 | 130 |
| 2002-05-23 | 135 | 135 | 133 | 133 | 8,000 | 133 |
| 2002-05-22 | 134 | 134 | 133 | 134 | 13,000 | 134 |
| 2002-05-21 | 135 | 135 | 133 | 133 | 10,000 | 133 |
| 2002-05-20 | 126 | 135 | 126 | 135 | 47,000 | 135 |
| 2002-05-17 | 140 | 143 | 140 | 141 | 13,000 | 141 |
| 2002-05-15 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2002-05-14 | 145 | 145 | 140 | 140 | 4,000 | 140 |
| 2002-05-13 | 144 | 145 | 144 | 145 | 6,000 | 145 |
| 2002-05-10 | 145 | 145 | 145 | 145 | 11,000 | 145 |
| 2002-05-09 | 140 | 141 | 140 | 141 | 3,000 | 141 |
| 2002-05-08 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2002-05-07 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2002-05-02 | 141 | 149 | 138 | 138 | 13,000 | 138 |
| 2002-05-01 | 141 | 150 | 141 | 141 | 4,000 | 141 |
| 2002-04-30 | 150 | 150 | 138 | 138 | 22,000 | 138 |
| 2002-04-26 | 155 | 165 | 146 | 155 | 75,000 | 155 |
| 2002-04-25 | 129 | 129 | 125 | 125 | 8,000 | 125 |
| 2002-04-24 | 120 | 125 | 120 | 125 | 24,000 | 125 |
| 2002-04-23 | 120 | 122 | 120 | 120 | 9,000 | 120 |
| 2002-04-22 | 122 | 122 | 119 | 119 | 13,000 | 119 |
| 2002-04-18 | 119 | 119 | 119 | 119 | 4,000 | 119 |
| 2002-04-17 | 116 | 116 | 115 | 115 | 4,000 | 115 |
| 2002-04-16 | 124 | 124 | 122 | 122 | 9,000 | 122 |
| 2002-04-15 | 130 | 130 | 124 | 124 | 10,000 | 124 |
| 2002-04-11 | 119 | 120 | 117 | 117 | 7,000 | 117 |
| 2002-04-10 | 113 | 113 | 113 | 113 | 5,000 | 113 |
| 2002-04-09 | 118 | 118 | 115 | 115 | 9,000 | 115 |
| 2002-04-08 | 114 | 120 | 114 | 120 | 4,000 | 120 |
| 2002-04-05 | 114 | 114 | 112 | 112 | 2,000 | 112 |
| 2002-04-04 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-03-29 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2002-03-28 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2002-03-27 | 118 | 118 | 111 | 116 | 4,000 | 116 |
| 2002-03-26 | 106 | 114 | 106 | 108 | 23,000 | 108 |
| 2002-03-25 | 120 | 121 | 120 | 121 | 4,000 | 121 |
| 2002-03-22 | 121 | 123 | 120 | 121 | 13,000 | 121 |
| 2002-03-20 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2002-03-19 | 118 | 118 | 117 | 118 | 5,000 | 118 |
| 2002-03-18 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2002-03-15 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2002-03-14 | 120 | 120 | 116 | 116 | 5,000 | 116 |
| 2002-03-13 | 116 | 116 | 111 | 111 | 11,000 | 111 |
| 2002-03-12 | 118 | 120 | 118 | 120 | 7,000 | 120 |
| 2002-03-11 | 120 | 120 | 113 | 113 | 10,000 | 113 |
| 2002-03-08 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2002-03-07 | 112 | 112 | 112 | 112 | 4,000 | 112 |
| 2002-03-06 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2002-03-05 | 115 | 120 | 115 | 115 | 10,000 | 115 |
| 2002-02-28 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-02-27 | 126 | 126 | 126 | 126 | 3,000 | 126 |
| 2002-02-26 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2002-02-25 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2002-02-22 | 115 | 115 | 110 | 110 | 3,000 | 110 |
| 2002-02-21 | 111 | 117 | 111 | 117 | 8,000 | 117 |
| 2002-02-20 | 115 | 115 | 110 | 110 | 8,000 | 110 |
| 2002-02-15 | 113 | 113 | 113 | 113 | 4,000 | 113 |
| 2002-02-13 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2002-02-12 | 107 | 107 | 102 | 102 | 7,000 | 102 |
| 2002-02-08 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2002-02-06 | 107 | 107 | 106 | 106 | 11,000 | 106 |
| 2002-02-05 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2002-02-04 | 108 | 108 | 100 | 100 | 9,000 | 100 |
| 2002-01-29 | 115 | 115 | 105 | 106 | 9,000 | 106 |
| 2002-01-28 | 116 | 116 | 116 | 116 | 8,000 | 116 |
| 2002-01-25 | 117 | 117 | 117 | 117 | 4,000 | 117 |
| 2002-01-24 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2002-01-23 | 104 | 104 | 102 | 102 | 4,000 | 102 |
| 2002-01-22 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2002-01-21 | 123 | 123 | 123 | 123 | 8,000 | 123 |
| 2002-01-18 | 106 | 106 | 101 | 101 | 5,000 | 101 |
| 2002-01-17 | 106 | 106 | 105 | 105 | 5,000 | 105 |
| 2002-01-16 | 105 | 105 | 105 | 105 | 3,000 | 105 |
| 2002-01-15 | 108 | 108 | 105 | 105 | 10,000 | 105 |
| 2002-01-11 | 103 | 103 | 103 | 103 | 8,000 | 103 |
| 2002-01-10 | 105 | 105 | 98 | 98 | 11,000 | 98 |
| 2002-01-09 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2002-01-08 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2002-01-07 | 95 | 95 | 95 | 95 | 4,000 | 95 |
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
