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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,300 | 1,339 | 1,296 | 1,302 | 227,000 |
| 2022/12/29 | 1,271 | 1,291 | 1,263 | 1,280 | 229,400 |
| 2022/12/28 | 1,331 | 1,348 | 1,331 | 1,345 | 326,800 |
| 2022/12/27 | 1,332 | 1,342 | 1,321 | 1,335 | 217,400 |
| 2022/12/26 | 1,323 | 1,333 | 1,321 | 1,328 | 102,100 |
| 2022/12/23 | 1,327 | 1,331 | 1,298 | 1,323 | 164,300 |
| 2022/12/22 | 1,351 | 1,358 | 1,337 | 1,340 | 146,400 |
| 2022/12/21 | 1,359 | 1,371 | 1,339 | 1,341 | 169,400 |
| 2022/12/20 | 1,391 | 1,409 | 1,344 | 1,367 | 254,800 |
| 2022/12/19 | 1,390 | 1,417 | 1,387 | 1,410 | 119,500 |
| 2022/12/16 | 1,417 | 1,418 | 1,399 | 1,406 | 317,000 |
| 2022/12/15 | 1,450 | 1,458 | 1,440 | 1,444 | 115,200 |
| 2022/12/14 | 1,445 | 1,458 | 1,445 | 1,458 | 131,600 |
| 2022/12/13 | 1,453 | 1,453 | 1,429 | 1,434 | 87,200 |
| 2022/12/12 | 1,423 | 1,437 | 1,415 | 1,426 | 189,200 |
| 2022/12/09 | 1,420 | 1,454 | 1,420 | 1,453 | 101,700 |
| 2022/12/08 | 1,437 | 1,444 | 1,412 | 1,437 | 201,700 |
| 2022/12/07 | 1,456 | 1,464 | 1,437 | 1,437 | 142,600 |
| 2022/12/06 | 1,463 | 1,479 | 1,458 | 1,476 | 101,000 |
| 2022/12/05 | 1,492 | 1,492 | 1,456 | 1,469 | 120,400 |
| 2022/12/02 | 1,497 | 1,505 | 1,472 | 1,476 | 168,100 |
| 2022/12/01 | 1,485 | 1,505 | 1,470 | 1,501 | 224,100 |
| 2022/11/30 | 1,461 | 1,463 | 1,444 | 1,459 | 191,800 |
| 2022/11/29 | 1,452 | 1,471 | 1,444 | 1,471 | 175,800 |
| 2022/11/28 | 1,517 | 1,517 | 1,477 | 1,479 | 190,600 |
| 2022/11/25 | 1,520 | 1,527 | 1,504 | 1,517 | 141,300 |
| 2022/11/24 | 1,507 | 1,517 | 1,499 | 1,512 | 209,100 |
| 2022/11/22 | 1,480 | 1,493 | 1,474 | 1,481 | 120,700 |
| 2022/11/21 | 1,479 | 1,482 | 1,465 | 1,479 | 112,600 |
| 2022/11/18 | 1,490 | 1,497 | 1,467 | 1,471 | 207,900 |
| 2022/11/17 | 1,476 | 1,483 | 1,450 | 1,483 | 311,200 |
| 2022/11/16 | 1,480 | 1,535 | 1,475 | 1,515 | 332,800 |
| 2022/11/15 | 1,440 | 1,498 | 1,427 | 1,497 | 225,100 |
| 2022/11/14 | 1,480 | 1,487 | 1,440 | 1,440 | 483,700 |
| 2022/11/11 | 1,539 | 1,544 | 1,517 | 1,531 | 410,400 |
| 2022/11/10 | 1,460 | 1,483 | 1,440 | 1,478 | 198,400 |
| 2022/11/09 | 1,442 | 1,482 | 1,441 | 1,477 | 276,700 |
| 2022/11/08 | 1,397 | 1,438 | 1,397 | 1,434 | 234,900 |
| 2022/11/07 | 1,386 | 1,405 | 1,380 | 1,397 | 133,200 |
| 2022/11/04 | 1,367 | 1,379 | 1,362 | 1,377 | 163,700 |
| 2022/11/02 | 1,390 | 1,397 | 1,366 | 1,368 | 142,300 |
| 2022/11/01 | 1,370 | 1,385 | 1,361 | 1,384 | 99,300 |
| 2022/10/31 | 1,379 | 1,385 | 1,362 | 1,378 | 163,600 |
| 2022/10/28 | 1,350 | 1,370 | 1,346 | 1,355 | 312,700 |
| 2022/10/27 | 1,364 | 1,374 | 1,354 | 1,369 | 146,400 |
| 2022/10/26 | 1,374 | 1,374 | 1,357 | 1,365 | 140,800 |
| 2022/10/25 | 1,353 | 1,372 | 1,343 | 1,356 | 190,500 |
| 2022/10/24 | 1,336 | 1,372 | 1,328 | 1,351 | 307,500 |
| 2022/10/21 | 1,282 | 1,325 | 1,282 | 1,308 | 187,600 |
| 2022/10/20 | 1,276 | 1,293 | 1,265 | 1,282 | 184,100 |
| 2022/10/19 | 1,277 | 1,286 | 1,269 | 1,275 | 107,000 |
| 2022/10/18 | 1,270 | 1,283 | 1,258 | 1,277 | 177,800 |
| 2022/10/17 | 1,228 | 1,249 | 1,228 | 1,249 | 108,500 |
| 2022/10/14 | 1,254 | 1,258 | 1,236 | 1,246 | 124,300 |
| 2022/10/13 | 1,213 | 1,229 | 1,209 | 1,224 | 102,600 |
| 2022/10/12 | 1,240 | 1,244 | 1,207 | 1,218 | 170,400 |
| 2022/10/11 | 1,246 | 1,261 | 1,237 | 1,240 | 243,600 |
| 2022/10/07 | 1,252 | 1,282 | 1,252 | 1,276 | 149,700 |
| 2022/10/06 | 1,257 | 1,300 | 1,256 | 1,278 | 231,100 |
| 2022/10/05 | 1,270 | 1,272 | 1,245 | 1,257 | 159,900 |
| 2022/10/04 | 1,250 | 1,257 | 1,233 | 1,244 | 246,700 |
| 2022/10/03 | 1,169 | 1,232 | 1,169 | 1,222 | 253,200 |
| 2022/09/30 | 1,205 | 1,206 | 1,177 | 1,183 | 339,800 |
| 2022/09/29 | 1,248 | 1,250 | 1,206 | 1,221 | 422,500 |
| 2022/09/28 | 1,262 | 1,271 | 1,223 | 1,245 | 278,400 |
| 2022/09/27 | 1,289 | 1,291 | 1,262 | 1,269 | 257,000 |
| 2022/09/26 | 1,316 | 1,320 | 1,275 | 1,286 | 256,700 |
| 2022/09/22 | 1,326 | 1,343 | 1,319 | 1,342 | 115,500 |
| 2022/09/21 | 1,327 | 1,351 | 1,326 | 1,339 | 220,600 |
| 2022/09/20 | 1,356 | 1,383 | 1,353 | 1,361 | 133,000 |
| 2022/09/16 | 1,371 | 1,383 | 1,340 | 1,346 | 249,400 |
| 2022/09/15 | 1,415 | 1,423 | 1,388 | 1,393 | 138,500 |
| 2022/09/14 | 1,390 | 1,414 | 1,382 | 1,408 | 115,700 |
| 2022/09/13 | 1,425 | 1,432 | 1,418 | 1,428 | 117,700 |
| 2022/09/12 | 1,442 | 1,446 | 1,420 | 1,420 | 111,400 |
| 2022/09/09 | 1,427 | 1,437 | 1,418 | 1,421 | 137,800 |
| 2022/09/08 | 1,407 | 1,419 | 1,402 | 1,415 | 141,200 |
| 2022/09/07 | 1,388 | 1,388 | 1,363 | 1,383 | 119,500 |
| 2022/09/06 | 1,385 | 1,392 | 1,361 | 1,386 | 182,200 |
| 2022/09/05 | 1,371 | 1,387 | 1,358 | 1,385 | 129,700 |
| 2022/09/02 | 1,401 | 1,410 | 1,365 | 1,383 | 207,800 |
| 2022/09/01 | 1,420 | 1,436 | 1,399 | 1,399 | 203,200 |
| 2022/08/31 | 1,435 | 1,454 | 1,421 | 1,442 | 176,200 |
| 2022/08/30 | 1,426 | 1,429 | 1,409 | 1,428 | 145,900 |
| 2022/08/29 | 1,398 | 1,424 | 1,395 | 1,413 | 178,700 |
| 2022/08/26 | 1,448 | 1,468 | 1,448 | 1,459 | 182,100 |
| 2022/08/25 | 1,430 | 1,444 | 1,421 | 1,440 | 104,000 |
| 2022/08/24 | 1,430 | 1,442 | 1,416 | 1,424 | 113,500 |
| 2022/08/23 | 1,417 | 1,430 | 1,407 | 1,419 | 168,500 |
| 2022/08/22 | 1,425 | 1,449 | 1,424 | 1,442 | 134,700 |
| 2022/08/19 | 1,472 | 1,477 | 1,455 | 1,455 | 219,000 |
| 2022/08/18 | 1,411 | 1,454 | 1,407 | 1,447 | 145,000 |
| 2022/08/17 | 1,430 | 1,458 | 1,419 | 1,443 | 181,700 |
| 2022/08/16 | 1,446 | 1,477 | 1,440 | 1,441 | 346,800 |
| 2022/08/15 | 1,454 | 1,470 | 1,440 | 1,440 | 340,800 |
| 2022/08/12 | 1,420 | 1,443 | 1,389 | 1,430 | 709,700 |
| 2022/08/10 | 1,330 | 1,425 | 1,325 | 1,409 | 1,496,000 |
| 2022/08/09 | 1,291 | 1,297 | 1,277 | 1,286 | 274,500 |
| 2022/08/08 | 1,302 | 1,311 | 1,289 | 1,308 | 215,100 |
| 2022/08/05 | 1,285 | 1,315 | 1,283 | 1,311 | 246,200 |
| 2022/08/04 | 1,276 | 1,289 | 1,276 | 1,284 | 237,600 |
| 2022/08/03 | 1,257 | 1,270 | 1,246 | 1,267 | 145,600 |
| 2022/08/02 | 1,271 | 1,271 | 1,249 | 1,256 | 145,600 |
| 2022/08/01 | 1,274 | 1,280 | 1,263 | 1,280 | 173,700 |
| 2022/07/29 | 1,274 | 1,281 | 1,256 | 1,267 | 195,800 |
| 2022/07/28 | 1,291 | 1,293 | 1,253 | 1,268 | 448,200 |
| 2022/07/27 | 1,244 | 1,268 | 1,232 | 1,268 | 178,200 |
| 2022/07/26 | 1,223 | 1,243 | 1,223 | 1,232 | 166,900 |
| 2022/07/25 | 1,258 | 1,261 | 1,238 | 1,248 | 167,500 |
| 2022/07/22 | 1,272 | 1,282 | 1,266 | 1,273 | 193,300 |
| 2022/07/21 | 1,258 | 1,273 | 1,255 | 1,268 | 222,300 |
| 2022/07/20 | 1,250 | 1,262 | 1,243 | 1,257 | 249,000 |
| 2022/07/19 | 1,215 | 1,219 | 1,197 | 1,215 | 241,500 |
| 2022/07/15 | 1,225 | 1,225 | 1,188 | 1,202 | 188,900 |
| 2022/07/14 | 1,195 | 1,219 | 1,191 | 1,215 | 150,100 |
| 2022/07/13 | 1,196 | 1,211 | 1,196 | 1,198 | 140,000 |
| 2022/07/12 | 1,218 | 1,220 | 1,184 | 1,192 | 451,900 |
| 2022/07/11 | 1,249 | 1,253 | 1,226 | 1,238 | 209,700 |
| 2022/07/08 | 1,220 | 1,247 | 1,218 | 1,219 | 359,200 |
| 2022/07/07 | 1,187 | 1,210 | 1,174 | 1,204 | 266,800 |
| 2022/07/06 | 1,191 | 1,204 | 1,184 | 1,184 | 242,500 |
| 2022/07/05 | 1,203 | 1,220 | 1,197 | 1,210 | 213,800 |
| 2022/07/04 | 1,204 | 1,217 | 1,190 | 1,201 | 313,000 |
| 2022/07/01 | 1,241 | 1,260 | 1,187 | 1,203 | 430,800 |
| 2022/06/30 | 1,280 | 1,287 | 1,239 | 1,239 | 439,600 |
| 2022/06/29 | 1,289 | 1,299 | 1,276 | 1,297 | 389,000 |
| 2022/06/28 | 1,308 | 1,323 | 1,302 | 1,319 | 261,900 |
| 2022/06/27 | 1,302 | 1,321 | 1,284 | 1,308 | 419,000 |
| 2022/06/24 | 1,245 | 1,278 | 1,245 | 1,276 | 276,300 |
| 2022/06/23 | 1,258 | 1,274 | 1,241 | 1,252 | 300,500 |
| 2022/06/22 | 1,300 | 1,304 | 1,262 | 1,270 | 303,700 |
| 2022/06/21 | 1,259 | 1,294 | 1,244 | 1,283 | 290,600 |
| 2022/06/20 | 1,318 | 1,321 | 1,235 | 1,241 | 442,600 |
| 2022/06/17 | 1,320 | 1,327 | 1,301 | 1,316 | 287,800 |
| 2022/06/16 | 1,392 | 1,426 | 1,366 | 1,366 | 254,600 |
| 2022/06/15 | 1,370 | 1,395 | 1,370 | 1,382 | 207,100 |
| 2022/06/14 | 1,334 | 1,376 | 1,332 | 1,372 | 351,800 |
| 2022/06/13 | 1,382 | 1,396 | 1,375 | 1,382 | 300,500 |
| 2022/06/10 | 1,450 | 1,450 | 1,418 | 1,422 | 408,600 |
| 2022/06/09 | 1,487 | 1,500 | 1,474 | 1,475 | 250,500 |
| 2022/06/08 | 1,487 | 1,505 | 1,480 | 1,497 | 302,600 |
| 2022/06/07 | 1,473 | 1,478 | 1,458 | 1,468 | 170,900 |
| 2022/06/06 | 1,434 | 1,469 | 1,427 | 1,460 | 172,500 |
| 2022/06/03 | 1,473 | 1,481 | 1,450 | 1,453 | 168,100 |
| 2022/06/02 | 1,474 | 1,481 | 1,437 | 1,443 | 270,500 |
| 2022/06/01 | 1,471 | 1,494 | 1,462 | 1,487 | 169,200 |
| 2022/05/31 | 1,479 | 1,488 | 1,462 | 1,476 | 211,300 |
| 2022/05/30 | 1,468 | 1,483 | 1,455 | 1,475 | 370,400 |
| 2022/05/27 | 1,420 | 1,448 | 1,414 | 1,432 | 216,400 |
| 2022/05/26 | 1,405 | 1,417 | 1,390 | 1,392 | 189,000 |
| 2022/05/25 | 1,409 | 1,423 | 1,390 | 1,406 | 230,200 |
| 2022/05/24 | 1,435 | 1,448 | 1,404 | 1,404 | 237,400 |
| 2022/05/23 | 1,478 | 1,478 | 1,436 | 1,440 | 215,500 |
| 2022/05/20 | 1,436 | 1,460 | 1,429 | 1,460 | 193,100 |
| 2022/05/19 | 1,410 | 1,452 | 1,410 | 1,436 | 172,200 |
| 2022/05/18 | 1,495 | 1,499 | 1,448 | 1,456 | 184,500 |
| 2022/05/17 | 1,423 | 1,472 | 1,418 | 1,465 | 227,300 |
| 2022/05/16 | 1,487 | 1,498 | 1,430 | 1,435 | 346,200 |
| 2022/05/13 | 1,428 | 1,452 | 1,390 | 1,452 | 500,500 |
| 2022/05/12 | 1,415 | 1,415 | 1,335 | 1,370 | 612,000 |
| 2022/05/11 | 1,467 | 1,496 | 1,458 | 1,493 | 222,300 |
| 2022/05/10 | 1,473 | 1,478 | 1,418 | 1,461 | 344,800 |
| 2022/05/09 | 1,500 | 1,512 | 1,491 | 1,491 | 251,500 |
| 2022/05/06 | 1,503 | 1,520 | 1,487 | 1,520 | 176,400 |
| 2022/05/02 | 1,524 | 1,534 | 1,499 | 1,510 | 160,800 |
| 2022/04/28 | 1,504 | 1,536 | 1,488 | 1,535 | 159,400 |
| 2022/04/27 | 1,476 | 1,500 | 1,464 | 1,500 | 312,900 |
| 2022/04/26 | 1,539 | 1,540 | 1,505 | 1,513 | 142,900 |
| 2022/04/25 | 1,508 | 1,522 | 1,498 | 1,501 | 162,800 |
| 2022/04/22 | 1,527 | 1,550 | 1,523 | 1,538 | 188,000 |
| 2022/04/21 | 1,516 | 1,561 | 1,516 | 1,557 | 197,500 |
| 2022/04/20 | 1,574 | 1,574 | 1,514 | 1,514 | 181,400 |
| 2022/04/19 | 1,535 | 1,557 | 1,520 | 1,547 | 200,600 |
| 2022/04/18 | 1,495 | 1,510 | 1,474 | 1,505 | 188,500 |
| 2022/04/15 | 1,515 | 1,531 | 1,501 | 1,503 | 250,700 |
| 2022/04/14 | 1,564 | 1,579 | 1,546 | 1,555 | 214,000 |
| 2022/04/13 | 1,485 | 1,559 | 1,485 | 1,557 | 302,300 |
| 2022/04/12 | 1,500 | 1,510 | 1,466 | 1,466 | 266,300 |
| 2022/04/11 | 1,511 | 1,528 | 1,502 | 1,520 | 168,200 |
| 2022/04/08 | 1,550 | 1,574 | 1,526 | 1,542 | 281,400 |
| 2022/04/07 | 1,582 | 1,584 | 1,536 | 1,549 | 246,500 |
| 2022/04/06 | 1,671 | 1,680 | 1,618 | 1,618 | 339,400 |
| 2022/04/05 | 1,714 | 1,729 | 1,688 | 1,718 | 228,700 |
| 2022/04/04 | 1,684 | 1,689 | 1,658 | 1,681 | 272,600 |
| 2022/04/01 | 1,650 | 1,700 | 1,644 | 1,683 | 292,100 |
| 2022/03/31 | 1,666 | 1,700 | 1,664 | 1,674 | 186,500 |
| 2022/03/30 | 1,715 | 1,716 | 1,682 | 1,703 | 179,300 |
| 2022/03/29 | 1,678 | 1,688 | 1,658 | 1,686 | 216,300 |
| 2022/03/28 | 1,683 | 1,685 | 1,643 | 1,654 | 155,000 |
| 2022/03/25 | 1,720 | 1,725 | 1,678 | 1,680 | 212,900 |
| 2022/03/24 | 1,646 | 1,680 | 1,631 | 1,680 | 145,200 |
| 2022/03/23 | 1,665 | 1,685 | 1,662 | 1,682 | 289,900 |
| 2022/03/22 | 1,655 | 1,661 | 1,617 | 1,625 | 212,300 |
| 2022/03/18 | 1,621 | 1,642 | 1,616 | 1,638 | 250,600 |
| 2022/03/17 | 1,568 | 1,642 | 1,567 | 1,632 | 500,400 |
| 2022/03/16 | 1,536 | 1,536 | 1,501 | 1,515 | 196,300 |
| 2022/03/15 | 1,474 | 1,508 | 1,465 | 1,488 | 199,500 |
| 2022/03/14 | 1,481 | 1,510 | 1,480 | 1,486 | 171,800 |
| 2022/03/11 | 1,500 | 1,508 | 1,452 | 1,472 | 256,500 |
| 2022/03/10 | 1,541 | 1,542 | 1,515 | 1,536 | 286,600 |
| 2022/03/09 | 1,469 | 1,491 | 1,429 | 1,458 | 308,800 |
| 2022/03/08 | 1,410 | 1,476 | 1,400 | 1,443 | 398,400 |
| 2022/03/07 | 1,479 | 1,485 | 1,436 | 1,454 | 325,700 |
| 2022/03/04 | 1,574 | 1,581 | 1,523 | 1,530 | 308,600 |
| 2022/03/03 | 1,658 | 1,661 | 1,599 | 1,604 | 225,200 |
| 2022/03/02 | 1,610 | 1,627 | 1,590 | 1,620 | 248,800 |
| 2022/03/01 | 1,659 | 1,669 | 1,623 | 1,651 | 252,200 |
| 2022/02/28 | 1,606 | 1,659 | 1,600 | 1,635 | 423,000 |
| 2022/02/25 | 1,560 | 1,632 | 1,547 | 1,630 | 459,500 |
| 2022/02/24 | 1,577 | 1,595 | 1,478 | 1,503 | 769,600 |
| 2022/02/22 | 1,647 | 1,663 | 1,591 | 1,612 | 392,800 |
| 2022/02/21 | 1,682 | 1,707 | 1,652 | 1,697 | 271,000 |
| 2022/02/18 | 1,694 | 1,748 | 1,675 | 1,736 | 342,500 |
| 2022/02/17 | 1,730 | 1,788 | 1,720 | 1,742 | 634,200 |
| 2022/02/16 | 1,649 | 1,732 | 1,643 | 1,732 | 661,100 |
| 2022/02/15 | 1,665 | 1,670 | 1,581 | 1,592 | 509,300 |
| 2022/02/14 | 1,620 | 1,655 | 1,591 | 1,638 | 820,600 |
| 2022/02/10 | 1,586 | 1,593 | 1,540 | 1,565 | 346,400 |
| 2022/02/09 | 1,520 | 1,546 | 1,512 | 1,546 | 248,900 |
| 2022/02/08 | 1,494 | 1,529 | 1,488 | 1,500 | 255,300 |
| 2022/02/07 | 1,533 | 1,533 | 1,492 | 1,503 | 317,000 |
| 2022/02/04 | 1,516 | 1,551 | 1,506 | 1,545 | 251,000 |
| 2022/02/03 | 1,574 | 1,574 | 1,523 | 1,532 | 367,300 |
| 2022/02/02 | 1,568 | 1,598 | 1,560 | 1,591 | 396,000 |
| 2022/02/01 | 1,611 | 1,640 | 1,545 | 1,558 | 582,300 |
| 2022/01/31 | 1,450 | 1,581 | 1,450 | 1,554 | 638,200 |
| 2022/01/28 | 1,469 | 1,477 | 1,424 | 1,468 | 326,000 |
| 2022/01/27 | 1,554 | 1,560 | 1,435 | 1,444 | 523,300 |
| 2022/01/26 | 1,520 | 1,553 | 1,498 | 1,531 | 255,000 |
| 2022/01/25 | 1,588 | 1,600 | 1,505 | 1,519 | 359,300 |
| 2022/01/24 | 1,527 | 1,594 | 1,515 | 1,585 | 273,500 |
| 2022/01/21 | 1,576 | 1,587 | 1,527 | 1,552 | 404,200 |
| 2022/01/20 | 1,609 | 1,639 | 1,585 | 1,627 | 394,200 |
| 2022/01/19 | 1,665 | 1,673 | 1,620 | 1,631 | 465,500 |
| 2022/01/18 | 1,755 | 1,769 | 1,706 | 1,722 | 254,300 |
| 2022/01/17 | 1,779 | 1,786 | 1,735 | 1,751 | 278,300 |
| 2022/01/14 | 1,753 | 1,759 | 1,722 | 1,739 | 343,100 |
| 2022/01/13 | 1,757 | 1,818 | 1,757 | 1,791 | 448,900 |
| 2022/01/12 | 1,742 | 1,775 | 1,740 | 1,773 | 277,600 |
| 2022/01/11 | 1,741 | 1,746 | 1,694 | 1,702 | 416,600 |
| 2022/01/07 | 1,803 | 1,813 | 1,743 | 1,760 | 341,100 |
| 2022/01/06 | 1,794 | 1,825 | 1,779 | 1,779 | 407,500 |
| 2022/01/05 | 1,884 | 1,884 | 1,837 | 1,849 | 431,900 |
| 2022/01/04 | 1,880 | 1,940 | 1,875 | 1,906 | 697,100 |