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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,630 | 3,700 | 3,630 | 3,700 | 200 |
| 2016/12/29 | 3,675 | 3,675 | 3,620 | 3,620 | 1,000 |
| 2016/12/28 | 3,645 | 3,665 | 3,645 | 3,665 | 500 |
| 2016/12/27 | 3,630 | 3,635 | 3,615 | 3,635 | 2,600 |
| 2016/12/26 | 3,635 | 3,660 | 3,625 | 3,660 | 900 |
| 2016/12/22 | 3,650 | 3,670 | 3,650 | 3,670 | 1,400 |
| 2016/12/21 | 3,685 | 3,755 | 3,640 | 3,670 | 1,400 |
| 2016/12/20 | 3,770 | 3,770 | 3,770 | 3,770 | 1,300 |
| 2016/12/19 | 3,660 | 3,740 | 3,615 | 3,725 | 1,500 |
| 2016/12/16 | 3,685 | 3,710 | 3,675 | 3,690 | 900 |
| 2016/12/15 | 3,715 | 3,750 | 3,715 | 3,715 | 2,400 |
| 2016/12/14 | 3,710 | 3,710 | 3,700 | 3,700 | 1,100 |
| 2016/12/13 | 3,720 | 3,735 | 3,710 | 3,710 | 800 |
| 2016/12/12 | 3,830 | 3,830 | 3,740 | 3,750 | 10,600 |
| 2016/12/09 | 3,725 | 3,760 | 3,715 | 3,755 | 2,800 |
| 2016/12/08 | 3,700 | 3,725 | 3,700 | 3,725 | 2,000 |
| 2016/12/07 | 3,685 | 3,700 | 3,685 | 3,700 | 800 |
| 2016/12/06 | 3,675 | 3,685 | 3,675 | 3,685 | 400 |
| 2016/12/05 | 3,645 | 3,680 | 3,620 | 3,675 | 1,600 |
| 2016/12/02 | 3,670 | 3,685 | 3,615 | 3,670 | 2,400 |
| 2016/12/01 | 3,610 | 3,645 | 3,610 | 3,645 | 800 |
| 2016/11/30 | 3,585 | 3,610 | 3,580 | 3,610 | 1,600 |
| 2016/11/29 | 3,620 | 3,635 | 3,600 | 3,600 | 2,500 |
| 2016/11/28 | 3,600 | 3,625 | 3,600 | 3,620 | 1,100 |
| 2016/11/25 | 3,500 | 3,600 | 3,500 | 3,595 | 3,000 |
| 2016/11/24 | 3,500 | 3,545 | 3,500 | 3,540 | 2,300 |
| 2016/11/22 | 3,505 | 3,530 | 3,500 | 3,530 | 2,100 |
| 2016/11/21 | 3,505 | 3,510 | 3,500 | 3,500 | 2,900 |
| 2016/11/18 | 3,485 | 3,500 | 3,485 | 3,500 | 900 |
| 2016/11/17 | 3,450 | 3,480 | 3,440 | 3,480 | 2,100 |
| 2016/11/16 | 3,430 | 3,445 | 3,430 | 3,445 | 2,200 |
| 2016/11/15 | 3,420 | 3,425 | 3,420 | 3,425 | 1,300 |
| 2016/11/14 | 3,440 | 3,440 | 3,300 | 3,420 | 3,900 |
| 2016/11/11 | 3,445 | 3,445 | 3,445 | 3,445 | 1,600 |
| 2016/11/10 | 3,380 | 3,420 | 3,375 | 3,420 | 1,500 |
| 2016/11/09 | 3,360 | 3,370 | 3,340 | 3,370 | 1,600 |
| 2016/11/08 | 3,365 | 3,380 | 3,345 | 3,380 | 600 |
| 2016/11/07 | 3,380 | 3,380 | 3,350 | 3,350 | 1,300 |
| 2016/11/04 | 3,345 | 3,370 | 3,340 | 3,365 | 1,500 |
| 2016/11/02 | 3,365 | 3,365 | 3,270 | 3,350 | 2,000 |
| 2016/11/01 | 3,355 | 3,360 | 3,340 | 3,360 | 1,200 |
| 2016/10/31 | 3,340 | 3,350 | 3,340 | 3,350 | 1,400 |
| 2016/10/28 | 3,310 | 3,340 | 3,310 | 3,340 | 800 |
| 2016/10/27 | 3,320 | 3,340 | 3,310 | 3,340 | 900 |
| 2016/10/26 | 3,310 | 3,340 | 3,310 | 3,340 | 1,200 |
| 2016/10/25 | 3,310 | 3,340 | 3,310 | 3,340 | 300 |
| 2016/10/24 | 3,305 | 3,345 | 3,305 | 3,345 | 2,100 |
| 2016/10/21 | 3,265 | 3,305 | 3,265 | 3,305 | 500 |
| 2016/10/20 | 3,310 | 3,310 | 3,310 | 3,310 | 400 |
| 2016/10/19 | 3,310 | 3,310 | 3,250 | 3,250 | 1,500 |
| 2016/10/17 | 3,290 | 3,315 | 3,250 | 3,310 | 1,600 |
| 2016/10/14 | 3,260 | 3,290 | 3,250 | 3,250 | 1,000 |
| 2016/10/13 | 3,250 | 3,260 | 3,250 | 3,260 | 1,200 |
| 2016/10/12 | 3,160 | 3,260 | 3,140 | 3,250 | 1,400 |
| 2016/10/11 | 3,300 | 3,300 | 3,300 | 3,300 | 1,700 |
| 2016/10/07 | 3,250 | 3,300 | 3,250 | 3,270 | 2,400 |
| 2016/10/06 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 2016/10/05 | 3,200 | 3,245 | 3,190 | 3,245 | 400 |
| 2016/10/04 | 3,190 | 3,210 | 3,180 | 3,210 | 1,100 |
| 2016/10/03 | 3,120 | 3,185 | 3,120 | 3,185 | 300 |
| 2016/09/30 | 3,085 | 3,120 | 3,085 | 3,120 | 500 |
| 2016/09/29 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2016/09/28 | 3,255 | 3,255 | 3,130 | 3,195 | 600 |
| 2016/09/27 | 3,245 | 3,245 | 3,185 | 3,185 | 200 |
| 2016/09/26 | 3,150 | 3,200 | 3,130 | 3,175 | 600 |
| 2016/09/23 | 3,170 | 3,195 | 3,135 | 3,195 | 300 |
| 2016/09/20 | 3,195 | 3,195 | 3,195 | 3,195 | 400 |
| 2016/09/13 | 3,160 | 3,225 | 3,150 | 3,195 | 1,000 |
| 2016/09/12 | 3,390 | 3,390 | 3,200 | 3,215 | 2,100 |
| 2016/09/09 | 3,200 | 3,205 | 3,200 | 3,200 | 800 |
| 2016/09/08 | 3,185 | 3,275 | 3,180 | 3,200 | 1,200 |
| 2016/09/07 | 3,150 | 3,235 | 3,150 | 3,185 | 900 |
| 2016/09/06 | 3,185 | 3,190 | 3,080 | 3,080 | 1,000 |
| 2016/09/05 | 3,165 | 3,255 | 3,165 | 3,185 | 2,000 |
| 2016/09/02 | 3,260 | 3,260 | 3,260 | 3,260 | 200 |
| 2016/09/01 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2016/08/31 | 3,200 | 3,200 | 3,190 | 3,190 | 300 |
| 2016/08/29 | 3,205 | 3,265 | 3,205 | 3,265 | 200 |
| 2016/08/26 | 3,300 | 3,300 | 3,200 | 3,275 | 700 |
| 2016/08/22 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2016/08/19 | 3,380 | 3,380 | 3,240 | 3,310 | 700 |
| 2016/08/18 | 3,250 | 3,380 | 3,250 | 3,380 | 400 |
| 2016/08/17 | 3,320 | 3,390 | 3,320 | 3,390 | 200 |
| 2016/08/15 | 3,340 | 3,460 | 3,340 | 3,460 | 200 |
| 2016/08/12 | 3,410 | 3,410 | 3,330 | 3,395 | 2,000 |
| 2016/08/10 | 3,245 | 3,300 | 3,245 | 3,300 | 600 |
| 2016/08/08 | 3,120 | 3,200 | 3,120 | 3,200 | 200 |
| 2016/08/05 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2016/08/03 | 3,130 | 3,170 | 3,100 | 3,110 | 800 |
| 2016/08/02 | 3,225 | 3,250 | 3,200 | 3,235 | 1,700 |
| 2016/08/01 | 3,250 | 3,320 | 3,250 | 3,295 | 600 |
| 2016/07/29 | 3,250 | 3,320 | 3,250 | 3,320 | 400 |
| 2016/07/28 | 3,290 | 3,360 | 3,290 | 3,360 | 200 |
| 2016/07/20 | 3,430 | 3,430 | 3,430 | 3,430 | 300 |
| 2016/07/15 | 3,300 | 3,370 | 3,300 | 3,360 | 400 |
| 2016/07/14 | 3,430 | 3,430 | 3,255 | 3,345 | 800 |
| 2016/07/12 | 3,430 | 3,430 | 3,425 | 3,430 | 300 |
| 2016/07/11 | 3,635 | 3,635 | 3,350 | 3,405 | 7,500 |
| 2016/07/08 | 3,125 | 3,215 | 3,125 | 3,215 | 1,400 |
| 2016/07/07 | 3,195 | 3,235 | 3,190 | 3,190 | 700 |
| 2016/07/06 | 3,200 | 3,200 | 3,195 | 3,195 | 300 |
| 2016/07/05 | 3,215 | 3,285 | 3,145 | 3,190 | 1,200 |
| 2016/07/04 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2016/06/27 | 2,950 | 3,105 | 2,950 | 3,105 | 1,200 |
| 2016/06/24 | 3,160 | 3,170 | 3,055 | 3,100 | 1,300 |
| 2016/06/20 | 3,340 | 3,340 | 3,200 | 3,200 | 600 |
| 2016/06/17 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2016/06/16 | 3,145 | 3,195 | 3,125 | 3,130 | 800 |
| 2016/06/15 | 3,150 | 3,225 | 3,150 | 3,225 | 1,400 |
| 2016/06/14 | 3,180 | 3,220 | 3,150 | 3,220 | 300 |
| 2016/06/13 | 3,250 | 3,250 | 3,250 | 3,250 | 1,700 |
| 2016/06/10 | 3,245 | 3,250 | 3,245 | 3,250 | 600 |
| 2016/06/09 | 3,220 | 3,245 | 3,220 | 3,245 | 400 |
| 2016/06/08 | 3,200 | 3,240 | 3,200 | 3,240 | 200 |
| 2016/06/07 | 3,195 | 3,245 | 3,195 | 3,245 | 300 |
| 2016/06/06 | 3,215 | 3,220 | 3,215 | 3,215 | 300 |
| 2016/06/03 | 3,160 | 3,220 | 3,155 | 3,220 | 400 |
| 2016/06/02 | 3,240 | 3,240 | 3,145 | 3,225 | 800 |
| 2016/06/01 | 3,130 | 3,150 | 3,130 | 3,150 | 400 |
| 2016/05/31 | 3,190 | 3,190 | 3,190 | 3,190 | 700 |
| 2016/05/30 | 3,140 | 3,205 | 3,140 | 3,205 | 200 |
| 2016/05/27 | 3,210 | 3,210 | 3,205 | 3,205 | 300 |
| 2016/05/25 | 3,130 | 3,210 | 3,130 | 3,210 | 300 |
| 2016/05/24 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2016/05/23 | 3,185 | 3,235 | 3,060 | 3,235 | 1,600 |
| 2016/05/20 | 3,250 | 3,250 | 3,185 | 3,235 | 900 |
| 2016/05/19 | 3,185 | 3,185 | 3,185 | 3,185 | 500 |
| 2016/05/18 | 3,185 | 3,185 | 3,185 | 3,185 | 500 |
| 2016/05/16 | 3,055 | 3,200 | 3,055 | 3,185 | 500 |
| 2016/05/13 | 3,190 | 3,190 | 3,050 | 3,185 | 500 |
| 2016/05/12 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2016/05/11 | 3,175 | 3,220 | 3,175 | 3,215 | 2,300 |
| 2016/05/10 | 2,909 | 2,922 | 2,909 | 2,922 | 600 |
| 2016/05/09 | 2,960 | 2,960 | 2,860 | 2,909 | 1,000 |
| 2016/05/06 | 3,005 | 3,045 | 2,910 | 2,960 | 1,600 |
| 2016/05/02 | 2,989 | 2,989 | 2,989 | 2,989 | 300 |
| 2016/04/28 | 2,900 | 2,989 | 2,900 | 2,989 | 900 |
| 2016/04/21 | 2,953 | 3,000 | 2,953 | 3,000 | 200 |
| 2016/04/20 | 3,000 | 3,000 | 3,000 | 3,000 | 400 |
| 2016/04/14 | 3,000 | 3,000 | 2,936 | 3,000 | 400 |
| 2016/04/13 | 2,932 | 3,035 | 2,932 | 2,950 | 600 |
| 2016/04/12 | 3,150 | 3,150 | 3,000 | 3,000 | 300 |
| 2016/04/11 | 3,270 | 3,270 | 2,950 | 2,950 | 2,100 |
| 2016/04/08 | 2,849 | 2,850 | 2,849 | 2,850 | 600 |
| 2016/04/06 | 2,850 | 2,850 | 2,800 | 2,849 | 400 |
| 2016/04/05 | 2,961 | 2,961 | 2,901 | 2,901 | 400 |
| 2016/04/04 | 2,971 | 2,971 | 2,971 | 2,971 | 200 |
| 2016/04/01 | 2,911 | 2,979 | 2,911 | 2,971 | 900 |
| 2016/03/31 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2016/03/30 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
| 2016/03/29 | 2,950 | 3,000 | 2,950 | 2,999 | 1,000 |
| 2016/03/28 | 3,115 | 3,225 | 3,115 | 3,215 | 600 |
| 2016/03/25 | 3,165 | 3,235 | 3,165 | 3,235 | 200 |
| 2016/03/24 | 3,235 | 3,235 | 3,235 | 3,235 | 200 |
| 2016/03/23 | 3,165 | 3,235 | 3,165 | 3,235 | 300 |
| 2016/03/22 | 3,240 | 3,240 | 3,170 | 3,235 | 300 |
| 2016/03/18 | 3,250 | 3,250 | 3,170 | 3,240 | 700 |
| 2016/03/16 | 3,110 | 3,140 | 3,110 | 3,140 | 400 |
| 2016/03/15 | 3,215 | 3,215 | 3,150 | 3,150 | 500 |
| 2016/03/11 | 3,250 | 3,250 | 3,230 | 3,230 | 1,800 |
| 2016/03/10 | 3,230 | 3,250 | 3,220 | 3,250 | 1,100 |
| 2016/03/09 | 3,230 | 3,230 | 3,230 | 3,230 | 100 |
| 2016/03/08 | 3,190 | 3,240 | 3,190 | 3,230 | 700 |
| 2016/03/07 | 3,190 | 3,240 | 3,190 | 3,240 | 300 |
| 2016/03/04 | 3,050 | 3,190 | 3,050 | 3,190 | 500 |
| 2016/03/02 | 3,090 | 3,090 | 3,050 | 3,090 | 500 |
| 2016/02/26 | 3,030 | 3,080 | 2,960 | 3,080 | 400 |
| 2016/02/24 | 2,932 | 3,030 | 2,932 | 3,030 | 300 |
| 2016/02/23 | 2,925 | 3,000 | 2,925 | 3,000 | 200 |
| 2016/02/22 | 2,980 | 3,030 | 2,980 | 3,030 | 200 |
| 2016/02/19 | 2,970 | 3,060 | 2,970 | 3,060 | 700 |
| 2016/02/18 | 2,970 | 2,970 | 2,868 | 2,955 | 900 |
| 2016/02/17 | 2,890 | 2,970 | 2,840 | 2,960 | 900 |
| 2016/02/16 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2016/02/15 | 2,890 | 2,890 | 2,820 | 2,820 | 700 |
| 2016/02/12 | 2,881 | 2,881 | 2,600 | 2,749 | 2,400 |
| 2016/02/10 | 2,720 | 2,720 | 2,681 | 2,681 | 500 |
| 2016/02/09 | 2,725 | 2,725 | 2,715 | 2,715 | 200 |
| 2016/02/08 | 2,760 | 2,773 | 2,730 | 2,773 | 300 |
| 2016/02/05 | 2,770 | 2,770 | 2,750 | 2,751 | 300 |
| 2016/02/04 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2016/02/01 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2016/01/29 | 2,640 | 2,790 | 2,640 | 2,790 | 400 |
| 2016/01/28 | 2,541 | 2,691 | 2,541 | 2,640 | 1,200 |
| 2016/01/27 | 2,690 | 2,690 | 2,686 | 2,686 | 200 |
| 2016/01/26 | 2,600 | 2,661 | 2,600 | 2,661 | 600 |
| 2016/01/25 | 2,670 | 2,670 | 2,670 | 2,670 | 200 |
| 2016/01/22 | 2,551 | 2,662 | 2,551 | 2,638 | 700 |
| 2016/01/21 | 2,610 | 2,660 | 2,600 | 2,600 | 1,500 |
| 2016/01/20 | 2,793 | 2,793 | 2,660 | 2,660 | 1,400 |
| 2016/01/19 | 2,752 | 2,820 | 2,751 | 2,820 | 600 |
| 2016/01/18 | 2,661 | 2,779 | 2,657 | 2,755 | 1,700 |
| 2016/01/15 | 2,897 | 2,897 | 2,795 | 2,795 | 1,900 |
| 2016/01/14 | 2,888 | 2,938 | 2,721 | 2,797 | 3,900 |
| 2016/01/13 | 2,851 | 2,889 | 2,850 | 2,888 | 1,600 |
| 2016/01/12 | 3,170 | 3,170 | 2,801 | 2,851 | 3,900 |
| 2016/01/08 | 3,175 | 3,175 | 2,930 | 3,100 | 5,300 |
| 2016/01/07 | 3,205 | 3,340 | 3,205 | 3,340 | 2,300 |
| 2016/01/06 | 3,290 | 3,290 | 3,170 | 3,270 | 2,700 |
| 2016/01/05 | 3,305 | 3,350 | 3,290 | 3,290 | 900 |
| 2016/01/04 | 3,425 | 3,440 | 3,380 | 3,380 | 1,400 |