ミクロン精密(6159)の株価時系列情報
ミクロン精密(6159)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,440 | 4,550 | 4,390 | 4,550 | 10,800 |
| 2005/12/29 | 4,390 | 4,550 | 4,390 | 4,450 | 13,100 |
| 2005/12/28 | 4,250 | 4,390 | 4,250 | 4,390 | 11,000 |
| 2005/12/27 | 4,170 | 4,250 | 4,160 | 4,240 | 6,300 |
| 2005/12/26 | 4,150 | 4,180 | 4,110 | 4,170 | 25,500 |
| 2005/12/22 | 4,200 | 4,220 | 4,100 | 4,160 | 14,900 |
| 2005/12/21 | 4,250 | 4,260 | 4,200 | 4,200 | 8,600 |
| 2005/12/20 | 4,240 | 4,260 | 4,060 | 4,260 | 19,000 |
| 2005/12/19 | 4,340 | 4,340 | 4,240 | 4,250 | 6,900 |
| 2005/12/16 | 4,460 | 4,480 | 4,350 | 4,350 | 8,900 |
| 2005/12/15 | 4,470 | 4,490 | 4,390 | 4,480 | 12,300 |
| 2005/12/14 | 4,450 | 4,480 | 4,440 | 4,480 | 8,300 |
| 2005/12/13 | 4,430 | 4,490 | 4,430 | 4,450 | 8,700 |
| 2005/12/12 | 4,290 | 4,430 | 4,290 | 4,400 | 7,700 |
| 2005/12/09 | 4,200 | 4,370 | 4,200 | 4,270 | 15,700 |
| 2005/12/08 | 4,480 | 4,490 | 4,120 | 4,200 | 27,000 |
| 2005/12/07 | 4,590 | 4,600 | 4,370 | 4,490 | 17,900 |
| 2005/12/06 | 4,650 | 4,660 | 4,550 | 4,600 | 13,500 |
| 2005/12/05 | 4,700 | 4,700 | 4,620 | 4,670 | 9,600 |
| 2005/12/02 | 4,750 | 4,770 | 4,650 | 4,690 | 15,400 |
| 2005/12/01 | 4,600 | 4,740 | 4,600 | 4,730 | 13,900 |
| 2005/11/30 | 4,540 | 4,790 | 4,530 | 4,600 | 17,800 |
| 2005/11/29 | 4,530 | 4,560 | 4,400 | 4,550 | 19,300 |
| 2005/11/28 | 4,610 | 4,660 | 4,400 | 4,540 | 18,000 |
| 2005/11/25 | 4,750 | 4,750 | 4,620 | 4,660 | 8,600 |
| 2005/11/24 | 4,760 | 4,800 | 4,740 | 4,760 | 12,300 |
| 2005/11/22 | 4,750 | 4,770 | 4,730 | 4,770 | 9,300 |
| 2005/11/21 | 4,790 | 4,900 | 4,730 | 4,730 | 14,500 |
| 2005/11/18 | 4,700 | 4,800 | 4,690 | 4,790 | 28,500 |
| 2005/11/17 | 4,740 | 4,760 | 4,650 | 4,690 | 18,600 |
| 2005/11/16 | 4,900 | 4,900 | 4,680 | 4,720 | 26,400 |
| 2005/11/15 | 4,990 | 5,030 | 4,810 | 4,900 | 42,500 |
| 2005/11/14 | 4,990 | 5,110 | 4,880 | 4,990 | 90,500 |
| 2005/11/11 | 4,840 | 5,000 | 4,820 | 4,980 | 143,300 |
| 2005/11/10 | 4,590 | 4,780 | 4,590 | 4,740 | 52,200 |
| 2005/11/09 | 4,450 | 4,600 | 4,400 | 4,570 | 29,800 |
| 2005/11/08 | 4,690 | 4,950 | 4,450 | 4,450 | 78,000 |
| 2005/11/07 | 4,250 | 5,010 | 4,220 | 4,680 | 173,900 |
| 2005/11/04 | 4,100 | 4,200 | 4,090 | 4,200 | 30,100 |
| 2005/11/02 | 4,100 | 4,130 | 4,030 | 4,100 | 22,100 |
| 2005/11/01 | 4,150 | 4,200 | 4,070 | 4,100 | 36,700 |
| 2005/10/31 | 3,980 | 4,100 | 3,920 | 4,090 | 27,800 |
| 2005/10/28 | 3,900 | 3,910 | 3,810 | 3,860 | 15,200 |
| 2005/10/27 | 4,040 | 4,050 | 3,860 | 3,920 | 34,500 |
| 2005/10/26 | 3,790 | 4,040 | 3,790 | 4,040 | 84,700 |
| 2005/10/25 | 3,750 | 3,810 | 3,750 | 3,800 | 32,200 |
| 2005/10/24 | 3,680 | 3,790 | 3,670 | 3,740 | 42,100 |
| 2005/10/21 | 3,640 | 3,670 | 3,600 | 3,650 | 12,100 |
| 2005/10/20 | 3,600 | 3,650 | 3,600 | 3,650 | 5,300 |
| 2005/10/19 | 3,540 | 3,690 | 3,540 | 3,660 | 15,800 |
| 2005/10/18 | 3,490 | 3,550 | 3,470 | 3,530 | 18,700 |
| 2005/10/17 | 3,730 | 3,740 | 3,490 | 3,550 | 25,100 |
| 2005/10/14 | 3,780 | 3,790 | 3,650 | 3,760 | 19,500 |
| 2005/10/13 | 3,850 | 3,900 | 3,770 | 3,830 | 58,300 |
| 2005/10/12 | 3,660 | 3,840 | 3,620 | 3,830 | 71,300 |
| 2005/10/11 | 3,600 | 3,710 | 3,600 | 3,660 | 44,600 |
| 2005/10/07 | 3,600 | 3,630 | 3,590 | 3,600 | 30,900 |
| 2005/10/06 | 3,510 | 3,600 | 3,510 | 3,600 | 37,000 |
| 2005/10/05 | 3,510 | 3,550 | 3,510 | 3,520 | 16,600 |
| 2005/10/04 | 3,430 | 3,570 | 3,420 | 3,500 | 27,100 |
| 2005/10/03 | 3,450 | 3,470 | 3,370 | 3,450 | 16,700 |
| 2005/09/30 | 3,230 | 3,420 | 3,230 | 3,380 | 24,100 |
| 2005/09/29 | 3,270 | 3,290 | 3,220 | 3,240 | 18,200 |
| 2005/09/28 | 3,290 | 3,310 | 3,250 | 3,270 | 19,500 |
| 2005/09/27 | 3,320 | 3,330 | 3,290 | 3,300 | 34,300 |
| 2005/09/26 | 3,380 | 3,390 | 3,320 | 3,330 | 37,600 |
| 2005/09/22 | 3,440 | 3,510 | 3,310 | 3,380 | 27,900 |
| 2005/09/21 | 3,540 | 3,640 | 3,430 | 3,430 | 90,600 |
| 2005/09/20 | 3,340 | 3,550 | 3,340 | 3,530 | 85,500 |
| 2005/09/16 | 3,250 | 3,340 | 3,220 | 3,320 | 49,100 |
| 2005/09/15 | 3,240 | 3,290 | 3,220 | 3,260 | 21,200 |
| 2005/09/14 | 3,190 | 3,240 | 3,190 | 3,220 | 14,200 |
| 2005/09/13 | 3,180 | 3,200 | 3,170 | 3,180 | 12,800 |
| 2005/09/12 | 3,170 | 3,200 | 3,170 | 3,180 | 10,800 |
| 2005/09/09 | 3,180 | 3,200 | 3,160 | 3,170 | 14,500 |
| 2005/09/08 | 3,190 | 3,200 | 3,120 | 3,190 | 9,700 |
| 2005/09/07 | 3,250 | 3,290 | 3,130 | 3,200 | 16,800 |
| 2005/09/06 | 3,180 | 3,260 | 3,170 | 3,260 | 14,700 |
| 2005/09/05 | 3,220 | 3,230 | 3,150 | 3,180 | 25,700 |
| 2005/09/02 | 3,250 | 3,290 | 3,120 | 3,260 | 48,900 |
| 2005/09/01 | 3,050 | 3,310 | 3,050 | 3,260 | 115,600 |
| 2005/08/31 | 2,925 | 3,050 | 2,925 | 3,030 | 53,100 |
| 2005/08/30 | 2,805 | 2,900 | 2,800 | 2,900 | 35,600 |
| 2005/08/29 | 2,795 | 2,810 | 2,795 | 2,810 | 5,900 |
| 2005/08/26 | 2,800 | 2,820 | 2,800 | 2,800 | 12,200 |
| 2005/08/25 | 2,810 | 2,815 | 2,800 | 2,805 | 3,400 |
| 2005/08/24 | 2,815 | 2,820 | 2,800 | 2,810 | 9,300 |
| 2005/08/23 | 2,805 | 2,815 | 2,800 | 2,810 | 8,800 |
| 2005/08/22 | 2,845 | 2,860 | 2,805 | 2,805 | 5,800 |
| 2005/08/19 | 2,825 | 2,845 | 2,760 | 2,840 | 21,700 |
| 2005/08/18 | 2,835 | 2,840 | 2,800 | 2,825 | 16,300 |
| 2005/08/17 | 2,845 | 2,850 | 2,810 | 2,840 | 17,400 |
| 2005/08/16 | 2,845 | 2,850 | 2,800 | 2,845 | 12,700 |
| 2005/08/15 | 2,900 | 2,900 | 2,835 | 2,855 | 17,100 |
| 2005/08/12 | 2,965 | 2,970 | 2,875 | 2,900 | 15,600 |
| 2005/08/11 | 2,955 | 2,990 | 2,935 | 2,945 | 26,900 |
| 2005/08/10 | 2,880 | 2,955 | 2,870 | 2,940 | 23,000 |
| 2005/08/09 | 2,765 | 2,865 | 2,765 | 2,835 | 51,700 |
| 2005/08/08 | 2,750 | 2,775 | 2,730 | 2,770 | 22,100 |
| 2005/08/05 | 2,825 | 2,830 | 2,750 | 2,800 | 18,700 |
| 2005/08/04 | 2,915 | 2,920 | 2,800 | 2,860 | 22,500 |
| 2005/08/03 | 2,975 | 2,980 | 2,845 | 2,900 | 41,500 |
| 2005/08/02 | 3,010 | 3,020 | 2,945 | 2,980 | 19,900 |
| 2005/08/01 | 3,010 | 3,020 | 2,990 | 3,000 | 13,900 |
| 2005/07/29 | 3,020 | 3,060 | 3,010 | 3,040 | 26,800 |
| 2005/07/28 | 3,010 | 3,040 | 3,000 | 3,020 | 23,100 |
| 2005/07/27 | 3,040 | 3,050 | 2,980 | 3,010 | 24,400 |
| 2005/07/26 | 3,100 | 3,100 | 3,010 | 3,050 | 22,600 |
| 2005/07/25 | 3,120 | 3,150 | 3,100 | 3,100 | 14,300 |
| 2005/07/22 | 3,130 | 3,140 | 3,080 | 3,110 | 27,800 |
| 2005/07/21 | 3,250 | 3,260 | 3,150 | 3,150 | 38,800 |
| 2005/07/20 | 3,240 | 3,270 | 3,180 | 3,250 | 52,900 |
| 2005/07/19 | 3,400 | 3,450 | 3,080 | 3,180 | 109,800 |
| 2005/07/15 | 3,220 | 3,230 | 3,140 | 3,190 | 21,600 |
| 2005/07/14 | 3,280 | 3,300 | 3,180 | 3,270 | 20,500 |
| 2005/07/13 | 3,160 | 3,260 | 3,160 | 3,260 | 23,500 |
| 2005/07/12 | 3,290 | 3,300 | 3,140 | 3,160 | 46,900 |
| 2005/07/11 | 3,390 | 3,430 | 3,290 | 3,350 | 27,200 |
| 2005/07/08 | 3,450 | 3,460 | 3,350 | 3,390 | 20,000 |
| 2005/07/07 | 3,540 | 3,550 | 3,450 | 3,480 | 20,600 |
| 2005/07/06 | 3,520 | 3,600 | 3,440 | 3,540 | 78,200 |
| 2005/07/05 | 3,330 | 3,600 | 3,280 | 3,490 | 121,400 |
| 2005/07/04 | 3,390 | 3,470 | 3,330 | 3,360 | 81,300 |
| 2005/07/01 | 3,410 | 3,660 | 3,390 | 3,490 | 217,300 |
| 2005/06/30 | 3,460 | 3,550 | 3,320 | 3,380 | 189,000 |
| 2005/06/29 | 3,840 | 3,850 | 3,430 | 3,460 | 467,700 |
| 2005/06/28 | 4,250 | 4,520 | 3,870 | 3,900 | 647,300 |
| 2005/06/27 | 3,290 | 4,450 | 3,190 | 4,080 | 2,362,200 |