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 |
|---|---|---|---|---|---|
| 2009/12/30 | 940 | 940 | 940 | 940 | 100 |
| 2009/12/28 | 940 | 940 | 940 | 940 | 200 |
| 2009/12/25 | 937 | 938 | 937 | 938 | 300 |
| 2009/12/24 | 930 | 980 | 930 | 980 | 300 |
| 2009/12/21 | 935 | 935 | 930 | 930 | 200 |
| 2009/12/18 | 980 | 980 | 975 | 975 | 1,600 |
| 2009/12/17 | 939 | 939 | 939 | 939 | 200 |
| 2009/12/16 | 930 | 935 | 925 | 935 | 800 |
| 2009/12/15 | 910 | 910 | 910 | 910 | 100 |
| 2009/12/14 | 929 | 929 | 904 | 904 | 400 |
| 2009/12/11 | 929 | 929 | 929 | 929 | 1,200 |
| 2009/12/10 | 910 | 910 | 910 | 910 | 300 |
| 2009/12/08 | 906 | 910 | 901 | 910 | 500 |
| 2009/12/07 | 905 | 906 | 903 | 906 | 1,100 |
| 2009/12/04 | 914 | 914 | 906 | 906 | 500 |
| 2009/12/03 | 904 | 920 | 904 | 914 | 700 |
| 2009/12/02 | 903 | 911 | 900 | 908 | 1,200 |
| 2009/12/01 | 904 | 920 | 904 | 920 | 800 |
| 2009/11/30 | 930 | 930 | 894 | 924 | 1,800 |
| 2009/11/27 | 930 | 930 | 930 | 930 | 1,100 |
| 2009/11/26 | 920 | 925 | 920 | 925 | 200 |
| 2009/11/25 | 954 | 995 | 954 | 995 | 500 |
| 2009/11/24 | 955 | 956 | 954 | 954 | 1,100 |
| 2009/11/20 | 1,000 | 1,005 | 1,000 | 1,005 | 2,200 |
| 2009/11/19 | 1,055 | 1,055 | 1,005 | 1,006 | 2,300 |
| 2009/11/18 | 1,067 | 1,067 | 1,055 | 1,055 | 1,300 |
| 2009/11/17 | 1,086 | 1,086 | 1,070 | 1,070 | 1,400 |
| 2009/11/16 | 1,096 | 1,096 | 1,030 | 1,070 | 1,600 |
| 2009/11/13 | 1,097 | 1,097 | 1,096 | 1,096 | 1,000 |
| 2009/11/12 | 1,117 | 1,117 | 1,100 | 1,100 | 1,100 |
| 2009/11/11 | 1,118 | 1,118 | 1,070 | 1,117 | 1,900 |
| 2009/11/10 | 1,090 | 1,117 | 1,090 | 1,117 | 1,300 |
| 2009/11/09 | 1,090 | 1,090 | 1,090 | 1,090 | 600 |
| 2009/11/06 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
| 2009/11/05 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2009/11/04 | 1,090 | 1,099 | 1,090 | 1,090 | 3,100 |
| 2009/11/02 | 1,080 | 1,090 | 1,080 | 1,090 | 1,700 |
| 2009/10/30 | 1,037 | 1,070 | 1,037 | 1,070 | 1,100 |
| 2009/10/29 | 1,013 | 1,018 | 1,013 | 1,018 | 400 |
| 2009/10/28 | 1,070 | 1,070 | 1,010 | 1,010 | 1,300 |
| 2009/10/27 | 1,061 | 1,061 | 1,061 | 1,061 | 100 |
| 2009/10/26 | 1,099 | 1,099 | 1,041 | 1,041 | 900 |
| 2009/10/23 | 1,100 | 1,100 | 1,099 | 1,100 | 600 |
| 2009/10/22 | 1,110 | 1,110 | 1,042 | 1,109 | 1,200 |
| 2009/10/21 | 1,110 | 1,110 | 1,110 | 1,110 | 900 |
| 2009/10/20 | 1,116 | 1,116 | 1,110 | 1,110 | 1,900 |
| 2009/10/19 | 1,085 | 1,090 | 1,080 | 1,090 | 1,400 |
| 2009/10/16 | 1,090 | 1,090 | 1,052 | 1,053 | 1,300 |
| 2009/10/15 | 1,040 | 1,090 | 1,040 | 1,090 | 1,600 |
| 2009/10/14 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2009/10/13 | 1,029 | 1,039 | 1,001 | 1,001 | 800 |
| 2009/10/09 | 982 | 993 | 982 | 990 | 700 |
| 2009/10/08 | 1,000 | 1,001 | 980 | 980 | 400 |
| 2009/10/07 | 1,010 | 1,010 | 990 | 990 | 200 |
| 2009/10/06 | 973 | 973 | 973 | 973 | 100 |
| 2009/10/05 | 1,016 | 1,016 | 999 | 1,000 | 2,500 |
| 2009/10/01 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
| 2009/09/30 | 1,016 | 1,030 | 1,016 | 1,030 | 200 |
| 2009/09/29 | 1,030 | 1,039 | 1,030 | 1,039 | 200 |
| 2009/09/28 | 1,095 | 1,095 | 999 | 1,048 | 1,300 |
| 2009/09/24 | 1,095 | 1,095 | 1,095 | 1,095 | 500 |
| 2009/09/18 | 1,079 | 1,100 | 1,079 | 1,095 | 2,200 |
| 2009/09/17 | 1,064 | 1,064 | 1,053 | 1,053 | 600 |
| 2009/09/16 | 1,050 | 1,077 | 1,050 | 1,052 | 400 |
| 2009/09/15 | 1,054 | 1,055 | 1,043 | 1,043 | 700 |
| 2009/09/14 | 1,055 | 1,055 | 1,055 | 1,055 | 700 |
| 2009/09/11 | 1,102 | 1,102 | 1,062 | 1,062 | 400 |
| 2009/09/10 | 1,059 | 1,069 | 1,052 | 1,062 | 500 |
| 2009/09/09 | 1,049 | 1,050 | 1,049 | 1,050 | 200 |
| 2009/09/08 | 1,070 | 1,070 | 1,050 | 1,050 | 400 |
| 2009/09/07 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2009/09/04 | 1,060 | 1,060 | 1,050 | 1,051 | 400 |
| 2009/09/03 | 1,080 | 1,100 | 1,080 | 1,100 | 700 |
| 2009/09/02 | 1,115 | 1,115 | 1,090 | 1,115 | 700 |
| 2009/09/01 | 1,088 | 1,095 | 1,088 | 1,095 | 400 |
| 2009/08/31 | 1,139 | 1,139 | 1,111 | 1,127 | 1,100 |
| 2009/08/28 | 1,125 | 1,125 | 1,100 | 1,100 | 1,200 |
| 2009/08/27 | 1,130 | 1,130 | 1,117 | 1,117 | 700 |
| 2009/08/26 | 1,153 | 1,153 | 1,145 | 1,150 | 900 |
| 2009/08/25 | 1,182 | 1,182 | 1,162 | 1,162 | 700 |
| 2009/08/24 | 1,146 | 1,182 | 1,146 | 1,182 | 1,100 |
| 2009/08/21 | 1,171 | 1,171 | 1,145 | 1,145 | 5,600 |
| 2009/08/20 | 1,149 | 1,151 | 1,136 | 1,151 | 5,900 |
| 2009/08/19 | 1,145 | 1,145 | 1,134 | 1,136 | 4,600 |
| 2009/08/18 | 1,035 | 1,131 | 1,035 | 1,125 | 3,800 |
| 2009/08/17 | 1,020 | 1,035 | 1,020 | 1,034 | 2,200 |
| 2009/08/14 | 1,011 | 1,020 | 1,008 | 1,020 | 4,600 |
| 2009/08/13 | 1,011 | 1,011 | 1,010 | 1,010 | 6,300 |
| 2009/08/12 | 1,010 | 1,011 | 1,008 | 1,011 | 4,500 |
| 2009/08/11 | 1,011 | 1,011 | 1,007 | 1,007 | 2,300 |
| 2009/08/10 | 1,003 | 1,011 | 1,003 | 1,005 | 3,400 |
| 2009/08/07 | 1,008 | 1,011 | 1,003 | 1,003 | 3,100 |
| 2009/08/06 | 1,010 | 1,010 | 1,008 | 1,008 | 2,100 |
| 2009/08/05 | 1,011 | 1,015 | 1,010 | 1,010 | 4,200 |
| 2009/08/04 | 1,011 | 1,015 | 1,000 | 1,011 | 4,800 |
| 2009/08/03 | 1,000 | 1,009 | 999 | 1,005 | 5,700 |
| 2009/07/31 | 990 | 990 | 990 | 990 | 700 |
| 2009/07/30 | 990 | 990 | 988 | 988 | 500 |
| 2009/07/29 | 1,005 | 1,005 | 990 | 990 | 3,500 |
| 2009/07/28 | 1,000 | 1,008 | 1,000 | 1,008 | 2,100 |
| 2009/07/27 | 996 | 1,011 | 996 | 1,000 | 3,600 |
| 2009/07/24 | 996 | 1,010 | 996 | 1,000 | 6,700 |
| 2009/07/23 | 991 | 991 | 991 | 991 | 100 |
| 2009/07/22 | 983 | 990 | 983 | 990 | 200 |
| 2009/07/21 | 1,000 | 1,000 | 980 | 980 | 3,200 |
| 2009/07/17 | 1,000 | 1,010 | 1,000 | 1,000 | 3,200 |
| 2009/07/16 | 1,000 | 1,000 | 998 | 1,000 | 2,600 |
| 2009/07/15 | 999 | 1,005 | 990 | 1,000 | 2,700 |
| 2009/07/14 | 1,010 | 1,040 | 999 | 999 | 6,900 |
| 2009/07/13 | 981 | 981 | 971 | 971 | 1,400 |
| 2009/07/10 | 978 | 978 | 971 | 971 | 300 |
| 2009/07/09 | 971 | 991 | 971 | 981 | 600 |
| 2009/07/08 | 1,001 | 1,001 | 980 | 980 | 1,700 |
| 2009/07/07 | 1,005 | 1,010 | 1,005 | 1,007 | 900 |
| 2009/07/06 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2009/07/03 | 1,011 | 1,011 | 1,001 | 1,011 | 1,600 |
| 2009/07/02 | 1,032 | 1,033 | 1,010 | 1,011 | 4,900 |
| 2009/07/01 | 1,020 | 1,050 | 1,010 | 1,030 | 1,800 |
| 2009/06/30 | 1,015 | 1,020 | 1,011 | 1,020 | 1,400 |
| 2009/06/29 | 1,025 | 1,027 | 1,022 | 1,022 | 1,100 |
| 2009/06/26 | 1,030 | 1,063 | 1,023 | 1,023 | 1,500 |
| 2009/06/25 | 1,000 | 1,010 | 1,000 | 1,010 | 600 |
| 2009/06/23 | 1,015 | 1,021 | 1,000 | 1,001 | 2,700 |
| 2009/06/22 | 1,035 | 1,040 | 1,035 | 1,035 | 1,400 |
| 2009/06/19 | 1,070 | 1,070 | 1,035 | 1,035 | 1,900 |
| 2009/06/18 | 1,037 | 1,050 | 1,030 | 1,050 | 1,400 |
| 2009/06/17 | 1,053 | 1,053 | 1,032 | 1,034 | 3,400 |
| 2009/06/16 | 1,079 | 1,080 | 1,055 | 1,055 | 1,600 |
| 2009/06/15 | 1,085 | 1,086 | 1,070 | 1,070 | 2,000 |
| 2009/06/12 | 1,100 | 1,100 | 1,080 | 1,080 | 1,400 |
| 2009/06/11 | 1,090 | 1,100 | 1,080 | 1,080 | 6,500 |
| 2009/06/10 | 1,068 | 1,094 | 1,055 | 1,094 | 5,300 |
| 2009/06/09 | 1,100 | 1,110 | 1,090 | 1,100 | 2,500 |
| 2009/06/08 | 1,100 | 1,120 | 1,100 | 1,110 | 1,600 |
| 2009/06/05 | 1,100 | 1,100 | 1,090 | 1,090 | 500 |
| 2009/06/04 | 1,125 | 1,125 | 1,100 | 1,100 | 1,100 |
| 2009/06/03 | 1,120 | 1,156 | 1,120 | 1,130 | 400 |
| 2009/06/02 | 1,101 | 1,134 | 1,100 | 1,100 | 800 |
| 2009/06/01 | 1,180 | 1,180 | 1,039 | 1,061 | 4,300 |
| 2009/05/29 | 1,050 | 1,200 | 1,050 | 1,155 | 2,800 |
| 2009/05/28 | 1,020 | 1,048 | 1,020 | 1,048 | 1,200 |
| 2009/05/27 | 1,025 | 1,030 | 1,021 | 1,030 | 600 |
| 2009/05/26 | 1,030 | 1,050 | 1,030 | 1,030 | 900 |
| 2009/05/22 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
| 2009/05/21 | 1,030 | 1,030 | 970 | 1,000 | 1,500 |
| 2009/05/20 | 1,030 | 1,040 | 1,030 | 1,040 | 1,600 |
| 2009/05/19 | 1,030 | 1,030 | 1,028 | 1,030 | 800 |
| 2009/05/18 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
| 2009/05/15 | 1,030 | 1,030 | 1,030 | 1,030 | 800 |
| 2009/05/14 | 1,030 | 1,030 | 1,020 | 1,030 | 700 |
| 2009/05/13 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
| 2009/05/12 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
| 2009/05/11 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2009/05/08 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
| 2009/05/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
| 2009/05/01 | 1,000 | 1,000 | 990 | 990 | 1,600 |
| 2009/04/30 | 990 | 1,000 | 989 | 1,000 | 400 |
| 2009/04/28 | 960 | 989 | 951 | 989 | 1,100 |
| 2009/04/27 | 990 | 990 | 990 | 990 | 200 |
| 2009/04/24 | 1,000 | 1,003 | 1,000 | 1,003 | 900 |
| 2009/04/23 | 1,030 | 1,030 | 1,000 | 1,000 | 1,200 |
| 2009/04/22 | 1,040 | 1,040 | 1,038 | 1,038 | 300 |
| 2009/04/21 | 1,000 | 1,060 | 1,000 | 1,060 | 1,000 |
| 2009/04/20 | 1,060 | 1,070 | 1,000 | 1,040 | 3,700 |
| 2009/04/17 | 1,120 | 1,120 | 1,112 | 1,120 | 900 |
| 2009/04/16 | 1,110 | 1,120 | 1,110 | 1,120 | 400 |
| 2009/04/15 | 1,150 | 1,150 | 1,120 | 1,120 | 500 |
| 2009/04/14 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
| 2009/04/13 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
| 2009/04/10 | 1,150 | 1,150 | 1,122 | 1,130 | 400 |
| 2009/04/09 | 1,150 | 1,150 | 1,100 | 1,120 | 1,400 |
| 2009/04/08 | 1,150 | 1,150 | 1,130 | 1,130 | 500 |
| 2009/04/06 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2009/04/02 | 1,170 | 1,170 | 1,140 | 1,150 | 800 |
| 2009/04/01 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2009/03/31 | 1,140 | 1,140 | 1,140 | 1,140 | 200 |
| 2009/03/30 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/03/27 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
| 2009/03/25 | 1,132 | 1,137 | 1,132 | 1,137 | 200 |
| 2009/03/24 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2009/03/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2009/03/19 | 1,281 | 1,321 | 1,200 | 1,200 | 2,600 |
| 2009/03/18 | 1,201 | 1,202 | 1,201 | 1,201 | 300 |
| 2009/03/17 | 1,200 | 1,200 | 1,190 | 1,200 | 1,200 |
| 2009/03/16 | 1,210 | 1,210 | 1,180 | 1,200 | 2,400 |
| 2009/03/13 | 1,230 | 1,330 | 1,230 | 1,330 | 300 |
| 2009/03/12 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
| 2009/03/11 | 1,380 | 1,380 | 1,380 | 1,380 | 11,000 |
| 2009/03/10 | 1,210 | 1,210 | 1,193 | 1,200 | 900 |
| 2009/03/09 | 1,230 | 1,230 | 1,230 | 1,230 | 1,500 |
| 2009/03/06 | 1,230 | 1,230 | 1,230 | 1,230 | 500 |
| 2009/03/02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/02/27 | 1,200 | 1,200 | 1,200 | 1,200 | 700 |
| 2009/02/26 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/02/24 | 1,194 | 1,200 | 1,194 | 1,200 | 200 |
| 2009/02/20 | 1,256 | 1,256 | 1,194 | 1,194 | 1,500 |
| 2009/02/19 | 1,194 | 1,194 | 1,194 | 1,194 | 600 |
| 2009/02/18 | 1,256 | 1,256 | 1,194 | 1,194 | 1,600 |
| 2009/02/17 | 1,256 | 1,256 | 1,256 | 1,256 | 500 |
| 2009/02/16 | 1,255 | 1,256 | 1,255 | 1,256 | 600 |
| 2009/02/13 | 1,256 | 1,256 | 1,255 | 1,255 | 700 |
| 2009/02/12 | 1,256 | 1,256 | 1,256 | 1,256 | 1,000 |
| 2009/02/10 | 1,256 | 1,256 | 1,256 | 1,256 | 500 |
| 2009/02/09 | 1,256 | 1,256 | 1,256 | 1,256 | 100 |
| 2009/02/02 | 1,255 | 1,256 | 1,255 | 1,255 | 800 |
| 2009/01/30 | 1,250 | 1,250 | 1,249 | 1,249 | 1,000 |
| 2009/01/29 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2009/01/28 | 1,250 | 1,250 | 1,249 | 1,250 | 1,300 |
| 2009/01/27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2009/01/26 | 1,242 | 1,250 | 1,242 | 1,250 | 300 |
| 2009/01/23 | 1,241 | 1,241 | 1,241 | 1,241 | 300 |
| 2009/01/22 | 1,161 | 1,240 | 1,161 | 1,240 | 1,200 |
| 2009/01/21 | 1,300 | 1,300 | 1,265 | 1,290 | 700 |
| 2009/01/20 | 1,315 | 1,400 | 1,315 | 1,400 | 1,600 |
| 2009/01/19 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2009/01/15 | 1,320 | 1,320 | 1,301 | 1,301 | 600 |
| 2009/01/14 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
| 2009/01/13 | 1,319 | 1,319 | 1,319 | 1,319 | 200 |
| 2009/01/09 | 1,310 | 1,320 | 1,310 | 1,320 | 600 |
| 2009/01/08 | 1,320 | 1,320 | 1,320 | 1,320 | 500 |
| 2009/01/07 | 1,330 | 1,330 | 1,315 | 1,315 | 900 |
| 2009/01/06 | 1,300 | 1,350 | 1,300 | 1,350 | 500 |