日本マイクロニクス(6871)の株価時系列情報
日本マイクロニクス(6871)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 4,910 | 5,260 | 4,900 | 5,260 | 1,061,700 |
2013/12/27 | 4,675 | 4,870 | 4,335 | 4,560 | 2,606,500 |
2013/12/26 | 4,210 | 4,700 | 4,150 | 4,700 | 3,832,500 |
2013/12/25 | 3,265 | 4,050 | 3,100 | 4,000 | 3,747,500 |
2013/12/24 | 3,450 | 3,450 | 3,145 | 3,380 | 2,508,400 |
2013/12/20 | 3,655 | 3,845 | 2,820 | 2,987 | 4,712,600 |
2013/12/19 | 3,405 | 3,895 | 3,215 | 3,235 | 5,372,000 |
2013/12/18 | 2,745 | 3,195 | 2,610 | 3,195 | 2,803,700 |
2013/12/17 | 2,905 | 3,065 | 2,583 | 2,695 | 6,568,400 |
2013/12/16 | 2,820 | 2,820 | 2,780 | 2,820 | 1,366,000 |
2013/12/13 | 2,320 | 2,320 | 2,320 | 2,320 | 235,000 |
2013/12/12 | 1,950 | 2,100 | 1,852 | 1,920 | 1,319,600 |
2013/12/11 | 2,002 | 2,250 | 1,910 | 1,981 | 2,189,200 |
2013/12/10 | 2,114 | 2,480 | 1,904 | 2,152 | 4,291,900 |
2013/12/09 | 2,108 | 2,108 | 2,038 | 2,108 | 1,793,800 |
2013/12/06 | 1,620 | 1,708 | 1,524 | 1,708 | 2,783,900 |
2013/12/05 | 1,225 | 1,461 | 1,215 | 1,408 | 2,697,000 |
2013/12/04 | 1,020 | 1,215 | 1,020 | 1,199 | 2,139,800 |
2013/12/03 | 1,050 | 1,095 | 1,032 | 1,045 | 718,400 |
2013/12/02 | 1,127 | 1,130 | 989 | 1,031 | 2,101,400 |
2013/11/29 | 1,225 | 1,280 | 1,165 | 1,187 | 1,839,100 |
2013/11/28 | 1,268 | 1,369 | 1,150 | 1,224 | 2,997,200 |
2013/11/27 | 1,091 | 1,396 | 1,051 | 1,208 | 4,209,400 |
2013/11/26 | 1,100 | 1,180 | 1,042 | 1,134 | 2,510,000 |
2013/11/25 | 1,066 | 1,096 | 1,024 | 1,096 | 2,209,100 |
2013/11/22 | 848 | 975 | 826 | 946 | 3,385,000 |
2013/11/21 | 929 | 938 | 810 | 825 | 2,691,900 |
2013/11/20 | 800 | 870 | 770 | 870 | 3,202,600 |
2013/11/19 | 710 | 725 | 702 | 720 | 191,200 |
2013/11/18 | 713 | 733 | 695 | 709 | 398,400 |
2013/11/15 | 700 | 714 | 682 | 708 | 269,400 |
2013/11/14 | 692 | 720 | 677 | 701 | 295,100 |
2013/11/13 | 655 | 705 | 652 | 681 | 303,100 |
2013/11/12 | 626 | 652 | 626 | 648 | 48,900 |
2013/11/11 | 650 | 655 | 624 | 624 | 60,000 |
2013/11/08 | 622 | 641 | 622 | 634 | 58,000 |
2013/11/07 | 621 | 642 | 621 | 630 | 24,800 |
2013/11/06 | 622 | 642 | 610 | 631 | 54,100 |
2013/11/05 | 612 | 629 | 603 | 610 | 59,300 |
2013/11/01 | 650 | 663 | 615 | 632 | 99,900 |
2013/10/31 | 629 | 680 | 621 | 655 | 144,000 |
2013/10/30 | 665 | 749 | 643 | 649 | 374,400 |
2013/10/29 | 660 | 698 | 650 | 658 | 651,300 |
2013/10/28 | 660 | 660 | 660 | 660 | 140,300 |
2013/10/25 | 546 | 565 | 543 | 560 | 75,900 |
2013/10/24 | 537 | 548 | 527 | 546 | 127,700 |
2013/10/23 | 544 | 565 | 540 | 546 | 149,700 |
2013/10/22 | 540 | 555 | 530 | 554 | 114,700 |
2013/10/21 | 526 | 539 | 524 | 526 | 33,800 |
2013/10/18 | 530 | 544 | 516 | 530 | 51,800 |
2013/10/17 | 540 | 549 | 537 | 537 | 76,100 |
2013/10/16 | 551 | 552 | 545 | 547 | 39,700 |
2013/10/15 | 548 | 553 | 541 | 550 | 68,000 |
2013/10/11 | 540 | 551 | 537 | 545 | 86,400 |
2013/10/10 | 520 | 539 | 515 | 532 | 120,800 |
2013/10/09 | 495 | 509 | 493 | 505 | 34,600 |
2013/10/08 | 494 | 499 | 481 | 499 | 67,900 |
2013/10/07 | 492 | 502 | 489 | 497 | 37,100 |
2013/10/04 | 519 | 519 | 495 | 503 | 55,800 |
2013/10/03 | 534 | 535 | 510 | 511 | 37,500 |
2013/10/02 | 502 | 548 | 494 | 534 | 395,800 |
2013/10/01 | 473 | 494 | 473 | 494 | 70,700 |
2013/09/30 | 473 | 485 | 470 | 474 | 40,400 |
2013/09/27 | 483 | 490 | 468 | 481 | 19,600 |
2013/09/26 | 484 | 485 | 462 | 483 | 19,400 |
2013/09/25 | 487 | 494 | 476 | 484 | 83,200 |
2013/09/24 | 453 | 474 | 453 | 471 | 67,100 |
2013/09/20 | 451 | 463 | 447 | 461 | 38,700 |
2013/09/19 | 460 | 460 | 440 | 450 | 47,400 |
2013/09/18 | 455 | 457 | 446 | 453 | 30,900 |
2013/09/17 | 451 | 456 | 450 | 454 | 14,600 |
2013/09/13 | 451 | 455 | 440 | 450 | 36,800 |
2013/09/12 | 467 | 468 | 455 | 460 | 30,500 |
2013/09/11 | 476 | 480 | 464 | 469 | 13,600 |
2013/09/10 | 459 | 472 | 459 | 470 | 52,900 |
2013/09/09 | 455 | 470 | 431 | 450 | 35,500 |
2013/09/06 | 452 | 455 | 440 | 442 | 19,200 |
2013/09/05 | 455 | 468 | 449 | 458 | 29,800 |
2013/09/04 | 431 | 439 | 431 | 439 | 17,400 |
2013/09/03 | 423 | 446 | 423 | 443 | 22,500 |
2013/09/02 | 429 | 437 | 411 | 424 | 34,300 |
2013/08/30 | 436 | 445 | 431 | 445 | 7,800 |
2013/08/29 | 450 | 450 | 436 | 437 | 22,500 |
2013/08/28 | 445 | 460 | 431 | 439 | 19,500 |
2013/08/27 | 468 | 468 | 459 | 461 | 8,100 |
2013/08/26 | 472 | 475 | 462 | 465 | 20,300 |
2013/08/23 | 488 | 488 | 469 | 475 | 29,000 |
2013/08/22 | 480 | 480 | 470 | 472 | 24,500 |
2013/08/21 | 490 | 491 | 480 | 480 | 10,100 |
2013/08/20 | 490 | 494 | 482 | 485 | 9,200 |
2013/08/19 | 500 | 510 | 480 | 505 | 14,300 |
2013/08/16 | 482 | 500 | 480 | 500 | 46,800 |
2013/08/15 | 483 | 495 | 480 | 482 | 14,100 |
2013/08/14 | 480 | 483 | 470 | 482 | 26,500 |
2013/08/13 | 489 | 490 | 458 | 472 | 78,200 |
2013/08/12 | 535 | 541 | 474 | 497 | 159,300 |
2013/08/09 | 521 | 533 | 508 | 527 | 33,400 |
2013/08/08 | 509 | 520 | 505 | 520 | 17,700 |
2013/08/07 | 517 | 517 | 495 | 500 | 47,300 |
2013/08/06 | 515 | 540 | 515 | 530 | 59,000 |
2013/08/05 | 519 | 523 | 513 | 514 | 14,800 |
2013/08/02 | 520 | 523 | 510 | 519 | 40,000 |
2013/08/01 | 527 | 531 | 500 | 519 | 44,700 |
2013/07/31 | 507 | 511 | 492 | 510 | 23,600 |
2013/07/30 | 495 | 517 | 495 | 517 | 25,000 |
2013/07/29 | 520 | 527 | 500 | 505 | 34,400 |
2013/07/26 | 550 | 551 | 522 | 527 | 63,400 |
2013/07/25 | 584 | 586 | 557 | 557 | 82,800 |
2013/07/24 | 585 | 586 | 580 | 583 | 26,000 |
2013/07/23 | 592 | 603 | 587 | 597 | 20,200 |
2013/07/22 | 610 | 610 | 590 | 598 | 35,000 |
2013/07/19 | 612 | 612 | 576 | 576 | 50,000 |
2013/07/18 | 607 | 610 | 600 | 609 | 35,900 |
2013/07/17 | 600 | 605 | 592 | 593 | 55,100 |
2013/07/16 | 605 | 610 | 597 | 610 | 29,700 |
2013/07/12 | 600 | 601 | 583 | 597 | 12,400 |
2013/07/11 | 590 | 600 | 583 | 586 | 28,000 |
2013/07/10 | 604 | 612 | 592 | 598 | 54,600 |
2013/07/09 | 590 | 590 | 573 | 590 | 17,200 |
2013/07/08 | 605 | 610 | 584 | 588 | 76,200 |
2013/07/05 | 575 | 594 | 563 | 591 | 50,600 |
2013/07/04 | 571 | 583 | 571 | 571 | 27,900 |
2013/07/03 | 564 | 585 | 553 | 584 | 31,200 |
2013/07/02 | 557 | 563 | 546 | 559 | 32,800 |
2013/07/01 | 527 | 530 | 512 | 530 | 15,000 |
2013/06/28 | 529 | 531 | 507 | 517 | 30,800 |
2013/06/27 | 508 | 509 | 486 | 505 | 29,900 |
2013/06/26 | 537 | 540 | 503 | 503 | 41,600 |
2013/06/25 | 550 | 559 | 536 | 539 | 71,900 |
2013/06/24 | 554 | 558 | 536 | 550 | 68,300 |
2013/06/21 | 523 | 544 | 516 | 534 | 47,000 |
2013/06/20 | 550 | 590 | 545 | 563 | 191,400 |
2013/06/19 | 525 | 525 | 505 | 510 | 23,100 |
2013/06/18 | 525 | 525 | 508 | 515 | 12,500 |
2013/06/17 | 491 | 508 | 484 | 507 | 15,700 |
2013/06/14 | 489 | 505 | 468 | 499 | 42,400 |
2013/06/13 | 501 | 501 | 484 | 484 | 16,100 |
2013/06/12 | 490 | 509 | 486 | 509 | 34,400 |
2013/06/11 | 559 | 559 | 510 | 528 | 31,200 |
2013/06/10 | 521 | 545 | 521 | 540 | 59,000 |
2013/06/07 | 475 | 500 | 419 | 496 | 111,300 |
2013/06/06 | 500 | 515 | 458 | 490 | 65,400 |
2013/06/05 | 542 | 569 | 533 | 533 | 21,600 |
2013/06/04 | 545 | 555 | 529 | 553 | 53,700 |
2013/06/03 | 580 | 580 | 533 | 575 | 59,200 |
2013/05/31 | 594 | 594 | 575 | 586 | 24,100 |
2013/05/30 | 593 | 606 | 550 | 573 | 56,900 |
2013/05/29 | 609 | 620 | 594 | 620 | 38,400 |
2013/05/28 | 578 | 612 | 570 | 580 | 55,700 |
2013/05/27 | 587 | 614 | 561 | 598 | 54,900 |
2013/05/24 | 600 | 645 | 580 | 629 | 130,200 |
2013/05/23 | 680 | 681 | 581 | 601 | 243,500 |
2013/05/22 | 690 | 690 | 660 | 676 | 96,600 |
2013/05/21 | 691 | 708 | 686 | 699 | 167,500 |
2013/05/20 | 680 | 700 | 672 | 685 | 135,900 |
2013/05/17 | 611 | 680 | 595 | 652 | 197,700 |
2013/05/16 | 580 | 643 | 580 | 630 | 520,400 |
2013/05/15 | 720 | 815 | 645 | 645 | 536,500 |
2013/05/14 | 714 | 750 | 699 | 709 | 317,800 |
2013/05/13 | 655 | 722 | 620 | 714 | 559,000 |
2013/05/10 | 574 | 664 | 565 | 662 | 534,900 |
2013/05/09 | 550 | 574 | 550 | 564 | 214,000 |
2013/05/08 | 532 | 554 | 530 | 545 | 205,500 |
2013/05/07 | 529 | 550 | 525 | 536 | 240,700 |
2013/05/02 | 506 | 510 | 493 | 498 | 176,600 |
2013/05/01 | 518 | 529 | 477 | 506 | 660,100 |
2013/04/30 | 458 | 490 | 450 | 490 | 496,400 |
2013/04/26 | 423 | 423 | 408 | 410 | 42,700 |
2013/04/25 | 439 | 440 | 400 | 411 | 163,500 |
2013/04/24 | 418 | 440 | 413 | 438 | 164,800 |
2013/04/23 | 386 | 420 | 383 | 408 | 160,200 |
2013/04/22 | 386 | 386 | 375 | 379 | 44,100 |
2013/04/19 | 359 | 380 | 359 | 376 | 74,000 |
2013/04/18 | 376 | 376 | 358 | 367 | 85,900 |
2013/04/17 | 375 | 382 | 365 | 380 | 115,300 |
2013/04/16 | 364 | 378 | 362 | 375 | 60,300 |
2013/04/15 | 376 | 380 | 370 | 380 | 69,600 |
2013/04/12 | 381 | 391 | 373 | 383 | 124,400 |
2013/04/11 | 399 | 414 | 376 | 392 | 251,600 |
2013/04/10 | 360 | 385 | 358 | 383 | 273,000 |
2013/04/09 | 349 | 355 | 337 | 355 | 91,600 |
2013/04/08 | 325 | 336 | 323 | 334 | 58,300 |
2013/04/05 | 329 | 334 | 308 | 326 | 60,700 |
2013/04/04 | 316 | 325 | 316 | 324 | 100,400 |
2013/04/03 | 315 | 327 | 312 | 313 | 82,100 |
2013/04/02 | 327 | 330 | 304 | 312 | 119,900 |
2013/04/01 | 349 | 357 | 331 | 331 | 247,400 |
2013/03/29 | 347 | 347 | 330 | 331 | 150,100 |
2013/03/28 | 320 | 338 | 312 | 338 | 246,800 |
2013/03/27 | 310 | 317 | 310 | 316 | 21,100 |
2013/03/26 | 304 | 314 | 302 | 307 | 36,000 |
2013/03/25 | 293 | 325 | 291 | 316 | 179,000 |
2013/03/22 | 293 | 294 | 288 | 293 | 39,400 |
2013/03/21 | 300 | 300 | 290 | 293 | 69,900 |
2013/03/19 | 300 | 300 | 290 | 295 | 25,700 |
2013/03/18 | 293 | 297 | 286 | 289 | 80,100 |
2013/03/15 | 312 | 312 | 292 | 293 | 77,500 |
2013/03/14 | 311 | 313 | 292 | 311 | 104,400 |
2013/03/13 | 313 | 316 | 306 | 308 | 81,400 |
2013/03/12 | 306 | 323 | 306 | 313 | 217,800 |
2013/03/11 | 293 | 304 | 293 | 298 | 130,800 |
2013/03/08 | 287 | 290 | 286 | 290 | 46,600 |
2013/03/07 | 287 | 289 | 280 | 285 | 47,000 |
2013/03/06 | 289 | 290 | 282 | 287 | 60,800 |
2013/03/05 | 280 | 290 | 280 | 290 | 118,900 |
2013/03/04 | 275 | 284 | 275 | 279 | 54,200 |
2013/03/01 | 275 | 275 | 266 | 272 | 38,200 |
2013/02/28 | 270 | 275 | 267 | 270 | 30,400 |
2013/02/27 | 270 | 270 | 265 | 270 | 12,000 |
2013/02/26 | 263 | 270 | 263 | 270 | 9,600 |
2013/02/25 | 275 | 275 | 268 | 274 | 39,400 |
2013/02/22 | 268 | 273 | 261 | 273 | 23,500 |
2013/02/21 | 254 | 269 | 253 | 267 | 84,800 |
2013/02/20 | 246 | 254 | 246 | 254 | 34,300 |
2013/02/19 | 246 | 250 | 246 | 246 | 21,300 |
2013/02/18 | 242 | 249 | 242 | 247 | 28,100 |
2013/02/15 | 247 | 260 | 239 | 242 | 51,900 |
2013/02/14 | 239 | 256 | 239 | 250 | 89,600 |
2013/02/13 | 260 | 260 | 231 | 238 | 185,500 |
2013/02/12 | 273 | 274 | 260 | 265 | 171,100 |
2013/02/08 | 278 | 283 | 276 | 280 | 49,900 |
2013/02/07 | 280 | 282 | 273 | 276 | 72,400 |
2013/02/06 | 280 | 282 | 275 | 277 | 55,100 |
2013/02/05 | 281 | 283 | 275 | 275 | 61,300 |
2013/02/04 | 282 | 288 | 277 | 286 | 150,800 |
2013/02/01 | 291 | 292 | 283 | 288 | 88,500 |
2013/01/31 | 287 | 290 | 284 | 288 | 59,000 |
2013/01/30 | 285 | 288 | 281 | 288 | 77,700 |
2013/01/29 | 285 | 289 | 280 | 286 | 59,400 |
2013/01/28 | 294 | 295 | 283 | 285 | 82,400 |
2013/01/25 | 281 | 295 | 281 | 293 | 97,400 |
2013/01/24 | 281 | 285 | 280 | 285 | 32,900 |
2013/01/23 | 295 | 295 | 285 | 285 | 65,100 |
2013/01/22 | 290 | 297 | 286 | 290 | 79,300 |
2013/01/21 | 285 | 302 | 283 | 295 | 222,100 |
2013/01/18 | 278 | 286 | 276 | 284 | 79,600 |
2013/01/17 | 277 | 278 | 271 | 276 | 53,900 |
2013/01/16 | 287 | 287 | 276 | 278 | 85,100 |
2013/01/15 | 287 | 294 | 286 | 286 | 80,200 |
2013/01/11 | 286 | 291 | 280 | 287 | 81,300 |
2013/01/10 | 279 | 293 | 279 | 285 | 150,800 |
2013/01/09 | 274 | 284 | 270 | 278 | 74,500 |
2013/01/08 | 289 | 290 | 276 | 279 | 105,100 |
2013/01/07 | 288 | 288 | 280 | 286 | 84,600 |
2013/01/04 | 276 | 282 | 273 | 278 | 79,100 |