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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,507 | 1,512 | 1,495 | 1,510 | 7,900 |
| 2017/12/28 | 1,519 | 1,519 | 1,490 | 1,497 | 3,500 |
| 2017/12/27 | 1,504 | 1,512 | 1,490 | 1,507 | 2,600 |
| 2017/12/26 | 1,517 | 1,527 | 1,486 | 1,504 | 4,800 |
| 2017/12/25 | 1,501 | 1,528 | 1,489 | 1,510 | 10,700 |
| 2017/12/22 | 1,494 | 1,506 | 1,470 | 1,506 | 11,000 |
| 2017/12/21 | 1,480 | 1,480 | 1,458 | 1,480 | 2,400 |
| 2017/12/20 | 1,469 | 1,476 | 1,464 | 1,475 | 5,000 |
| 2017/12/19 | 1,485 | 1,485 | 1,479 | 1,485 | 2,800 |
| 2017/12/18 | 1,463 | 1,463 | 1,440 | 1,460 | 4,400 |
| 2017/12/15 | 1,480 | 1,493 | 1,463 | 1,465 | 2,000 |
| 2017/12/14 | 1,490 | 1,490 | 1,470 | 1,473 | 3,200 |
| 2017/12/13 | 1,497 | 1,497 | 1,461 | 1,490 | 5,200 |
| 2017/12/12 | 1,490 | 1,529 | 1,488 | 1,499 | 14,600 |
| 2017/12/11 | 1,500 | 1,500 | 1,481 | 1,500 | 29,500 |
| 2017/12/08 | 1,430 | 1,449 | 1,430 | 1,445 | 3,100 |
| 2017/12/07 | 1,420 | 1,429 | 1,407 | 1,427 | 3,500 |
| 2017/12/06 | 1,422 | 1,428 | 1,412 | 1,428 | 1,600 |
| 2017/12/05 | 1,428 | 1,448 | 1,407 | 1,430 | 4,700 |
| 2017/12/04 | 1,441 | 1,452 | 1,422 | 1,452 | 5,500 |
| 2017/12/01 | 1,459 | 1,459 | 1,426 | 1,440 | 1,600 |
| 2017/11/30 | 1,439 | 1,440 | 1,431 | 1,431 | 1,400 |
| 2017/11/29 | 1,429 | 1,429 | 1,423 | 1,425 | 2,400 |
| 2017/11/28 | 1,433 | 1,433 | 1,423 | 1,429 | 3,800 |
| 2017/11/27 | 1,463 | 1,463 | 1,440 | 1,443 | 3,900 |
| 2017/11/24 | 1,465 | 1,467 | 1,440 | 1,465 | 1,800 |
| 2017/11/22 | 1,464 | 1,470 | 1,452 | 1,465 | 3,200 |
| 2017/11/21 | 1,440 | 1,449 | 1,430 | 1,449 | 2,900 |
| 2017/11/20 | 1,473 | 1,473 | 1,445 | 1,446 | 4,400 |
| 2017/11/17 | 1,417 | 1,438 | 1,417 | 1,429 | 2,600 |
| 2017/11/16 | 1,420 | 1,427 | 1,416 | 1,416 | 1,600 |
| 2017/11/15 | 1,445 | 1,460 | 1,415 | 1,420 | 5,100 |
| 2017/11/14 | 1,427 | 1,432 | 1,427 | 1,429 | 2,100 |
| 2017/11/13 | 1,469 | 1,469 | 1,427 | 1,430 | 7,700 |
| 2017/11/10 | 1,440 | 1,456 | 1,431 | 1,445 | 3,900 |
| 2017/11/09 | 1,453 | 1,473 | 1,440 | 1,440 | 9,400 |
| 2017/11/08 | 1,444 | 1,456 | 1,444 | 1,445 | 2,800 |
| 2017/11/07 | 1,439 | 1,440 | 1,435 | 1,440 | 3,100 |
| 2017/11/06 | 1,474 | 1,474 | 1,434 | 1,460 | 5,200 |
| 2017/11/02 | 1,484 | 1,484 | 1,455 | 1,473 | 5,000 |
| 2017/11/01 | 1,475 | 1,499 | 1,455 | 1,497 | 12,300 |
| 2017/10/31 | 1,465 | 1,475 | 1,438 | 1,475 | 5,700 |
| 2017/10/30 | 1,500 | 1,500 | 1,455 | 1,474 | 10,600 |
| 2017/10/27 | 1,432 | 1,500 | 1,414 | 1,500 | 13,600 |
| 2017/10/26 | 1,456 | 1,480 | 1,455 | 1,462 | 5,600 |
| 2017/10/25 | 1,522 | 1,522 | 1,482 | 1,485 | 8,100 |
| 2017/10/24 | 1,485 | 1,525 | 1,485 | 1,499 | 6,000 |
| 2017/10/23 | 1,470 | 1,520 | 1,470 | 1,490 | 9,200 |
| 2017/10/20 | 1,494 | 1,495 | 1,466 | 1,487 | 8,200 |
| 2017/10/19 | 1,516 | 1,520 | 1,505 | 1,505 | 12,900 |
| 2017/10/18 | 1,603 | 1,603 | 1,527 | 1,545 | 19,600 |
| 2017/10/17 | 1,611 | 1,611 | 1,562 | 1,594 | 26,400 |
| 2017/10/16 | 1,710 | 1,740 | 1,596 | 1,610 | 57,900 |
| 2017/10/13 | 1,770 | 1,780 | 1,664 | 1,686 | 130,900 |
| 2017/10/12 | 1,926 | 1,963 | 1,825 | 1,963 | 285,800 |
| 2017/10/11 | 1,393 | 1,563 | 1,361 | 1,563 | 72,200 |
| 2017/10/10 | 1,275 | 1,297 | 1,263 | 1,263 | 3,100 |
| 2017/10/06 | 1,289 | 1,289 | 1,270 | 1,276 | 4,700 |
| 2017/10/05 | 1,292 | 1,295 | 1,280 | 1,289 | 1,800 |
| 2017/10/04 | 1,304 | 1,325 | 1,282 | 1,282 | 2,400 |
| 2017/10/03 | 1,280 | 1,301 | 1,280 | 1,301 | 300 |
| 2017/10/02 | 1,270 | 1,285 | 1,265 | 1,266 | 4,700 |
| 2017/09/29 | 1,270 | 1,279 | 1,265 | 1,279 | 1,000 |
| 2017/09/28 | 1,269 | 1,280 | 1,269 | 1,270 | 1,100 |
| 2017/09/27 | 1,265 | 1,276 | 1,265 | 1,276 | 900 |
| 2017/09/26 | 1,246 | 1,250 | 1,246 | 1,250 | 900 |
| 2017/09/25 | 1,252 | 1,252 | 1,247 | 1,251 | 2,100 |
| 2017/09/22 | 1,251 | 1,260 | 1,251 | 1,252 | 2,500 |
| 2017/09/21 | 1,261 | 1,265 | 1,258 | 1,265 | 2,100 |
| 2017/09/20 | 1,300 | 1,300 | 1,250 | 1,256 | 7,600 |
| 2017/09/19 | 1,293 | 1,295 | 1,256 | 1,288 | 9,100 |
| 2017/09/15 | 1,296 | 1,300 | 1,283 | 1,286 | 2,700 |
| 2017/09/14 | 1,318 | 1,326 | 1,315 | 1,326 | 700 |
| 2017/09/13 | 1,330 | 1,330 | 1,319 | 1,319 | 300 |
| 2017/09/12 | 1,329 | 1,329 | 1,312 | 1,329 | 900 |
| 2017/09/11 | 1,349 | 1,349 | 1,317 | 1,337 | 6,800 |
| 2017/09/08 | 1,307 | 1,329 | 1,301 | 1,301 | 1,600 |
| 2017/09/07 | 1,320 | 1,320 | 1,301 | 1,310 | 4,700 |
| 2017/09/06 | 1,305 | 1,328 | 1,305 | 1,328 | 1,300 |
| 2017/09/05 | 1,306 | 1,308 | 1,300 | 1,300 | 2,000 |
| 2017/09/04 | 1,360 | 1,360 | 1,300 | 1,300 | 1,900 |
| 2017/09/01 | 1,410 | 1,411 | 1,361 | 1,370 | 7,000 |
| 2017/08/31 | 1,370 | 1,398 | 1,369 | 1,380 | 3,700 |
| 2017/08/30 | 1,309 | 1,341 | 1,309 | 1,340 | 2,800 |
| 2017/08/29 | 1,300 | 1,339 | 1,300 | 1,308 | 1,200 |
| 2017/08/29 | 1 -> 3.00 分割 | ||||
| 2017/08/28 | 4,030 | 4,070 | 3,965 | 3,965 | 1,400 |
| 2017/08/25 | 4,010 | 4,030 | 4,000 | 4,020 | 1,900 |
| 2017/08/24 | 4,015 | 4,100 | 4,005 | 4,010 | 1,600 |
| 2017/08/23 | 4,015 | 4,100 | 4,015 | 4,050 | 1,600 |
| 2017/08/22 | 4,050 | 4,180 | 4,010 | 4,010 | 1,800 |
| 2017/08/21 | 3,990 | 4,050 | 3,990 | 4,015 | 900 |
| 2017/08/18 | 4,130 | 4,130 | 3,990 | 3,990 | 3,600 |
| 2017/08/17 | 4,100 | 4,100 | 4,090 | 4,100 | 1,000 |
| 2017/08/16 | 4,100 | 4,100 | 4,090 | 4,100 | 900 |
| 2017/08/15 | 4,100 | 4,110 | 4,100 | 4,100 | 900 |
| 2017/08/14 | 4,150 | 4,150 | 4,100 | 4,100 | 2,600 |
| 2017/08/10 | 4,100 | 4,100 | 3,975 | 4,100 | 5,600 |
| 2017/08/09 | 4,075 | 4,200 | 3,945 | 4,145 | 22,100 |
| 2017/08/08 | 3,625 | 3,625 | 3,585 | 3,585 | 400 |
| 2017/08/07 | 3,540 | 3,610 | 3,540 | 3,610 | 200 |
| 2017/08/03 | 3,520 | 3,520 | 3,500 | 3,500 | 800 |
| 2017/08/02 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2017/08/01 | 3,550 | 3,550 | 3,550 | 3,550 | 400 |
| 2017/07/31 | 3,550 | 3,550 | 3,535 | 3,535 | 400 |
| 2017/07/28 | 3,600 | 3,600 | 3,600 | 3,600 | 400 |
| 2017/07/27 | 3,660 | 3,660 | 3,660 | 3,660 | 100 |
| 2017/07/26 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2017/07/25 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2017/07/24 | 3,615 | 3,615 | 3,615 | 3,615 | 100 |
| 2017/07/21 | 3,665 | 3,665 | 3,615 | 3,615 | 300 |
| 2017/07/20 | 3,615 | 3,615 | 3,615 | 3,615 | 500 |
| 2017/07/19 | 3,690 | 3,690 | 3,600 | 3,600 | 1,500 |
| 2017/07/18 | 3,605 | 3,605 | 3,590 | 3,590 | 600 |
| 2017/07/12 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2017/07/11 | 3,730 | 3,730 | 3,695 | 3,695 | 5,200 |
| 2017/07/10 | 3,680 | 3,700 | 3,680 | 3,700 | 1,100 |
| 2017/07/07 | 3,680 | 3,685 | 3,680 | 3,680 | 800 |
| 2017/07/06 | 3,685 | 3,700 | 3,680 | 3,700 | 2,000 |
| 2017/07/05 | 3,665 | 3,685 | 3,665 | 3,685 | 1,500 |
| 2017/07/04 | 3,620 | 3,625 | 3,620 | 3,620 | 400 |
| 2017/07/03 | 3,605 | 3,615 | 3,605 | 3,615 | 400 |
| 2017/06/30 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2017/06/29 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2017/06/28 | 3,600 | 3,600 | 3,580 | 3,580 | 300 |
| 2017/06/27 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2017/06/26 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2017/06/22 | 3,595 | 3,595 | 3,595 | 3,595 | 100 |
| 2017/06/21 | 3,585 | 3,595 | 3,585 | 3,595 | 300 |
| 2017/06/20 | 3,655 | 3,700 | 3,630 | 3,630 | 2,200 |
| 2017/06/19 | 3,575 | 3,600 | 3,575 | 3,600 | 400 |
| 2017/06/16 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2017/06/15 | 3,565 | 3,565 | 3,565 | 3,565 | 200 |
| 2017/06/13 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2017/06/12 | 3,645 | 3,645 | 3,600 | 3,600 | 1,600 |
| 2017/06/09 | 3,640 | 3,640 | 3,640 | 3,640 | 300 |
| 2017/06/08 | 3,630 | 3,640 | 3,630 | 3,640 | 600 |
| 2017/06/07 | 3,635 | 3,635 | 3,635 | 3,635 | 200 |
| 2017/06/05 | 3,600 | 3,600 | 3,580 | 3,580 | 200 |
| 2017/06/02 | 3,570 | 3,580 | 3,570 | 3,580 | 400 |
| 2017/06/01 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2017/05/31 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2017/05/29 | 3,630 | 3,630 | 3,610 | 3,610 | 200 |
| 2017/05/26 | 3,630 | 3,630 | 3,630 | 3,630 | 700 |
| 2017/05/25 | 3,635 | 3,635 | 3,630 | 3,630 | 200 |
| 2017/05/24 | 3,645 | 3,645 | 3,610 | 3,610 | 300 |
| 2017/05/23 | 3,600 | 3,600 | 3,600 | 3,600 | 700 |
| 2017/05/22 | 3,600 | 3,600 | 3,600 | 3,600 | 500 |
| 2017/05/19 | 3,620 | 3,620 | 3,600 | 3,600 | 800 |
| 2017/05/18 | 3,595 | 3,595 | 3,595 | 3,595 | 900 |
| 2017/05/17 | 3,590 | 3,590 | 3,590 | 3,590 | 300 |
| 2017/05/16 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2017/05/15 | 3,555 | 3,555 | 3,540 | 3,540 | 500 |
| 2017/05/12 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2017/05/11 | 3,605 | 3,605 | 3,535 | 3,535 | 1,700 |
| 2017/05/10 | 3,600 | 3,600 | 3,505 | 3,540 | 1,900 |
| 2017/05/09 | 3,600 | 3,600 | 3,590 | 3,590 | 600 |
| 2017/05/08 | 3,595 | 3,595 | 3,595 | 3,595 | 600 |
| 2017/05/02 | 3,545 | 3,545 | 3,500 | 3,500 | 600 |
| 2017/05/01 | 3,540 | 3,540 | 3,540 | 3,540 | 300 |
| 2017/04/28 | 3,615 | 3,615 | 3,510 | 3,510 | 1,100 |
| 2017/04/27 | 3,675 | 3,685 | 3,615 | 3,615 | 5,300 |
| 2017/04/26 | 3,395 | 3,395 | 3,395 | 3,395 | 200 |
| 2017/04/25 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2017/04/21 | 3,495 | 3,495 | 3,430 | 3,430 | 200 |
| 2017/04/20 | 3,495 | 3,495 | 3,495 | 3,495 | 300 |
| 2017/04/19 | 3,325 | 3,395 | 3,325 | 3,385 | 400 |
| 2017/04/18 | 3,490 | 3,490 | 3,345 | 3,350 | 1,300 |
| 2017/04/17 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2017/04/14 | 3,350 | 3,350 | 3,350 | 3,350 | 100 |
| 2017/04/12 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2017/04/11 | 3,480 | 3,480 | 3,400 | 3,400 | 1,900 |
| 2017/04/10 | 3,460 | 3,465 | 3,355 | 3,450 | 2,000 |
| 2017/04/07 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2017/04/04 | 3,555 | 3,555 | 3,495 | 3,495 | 500 |
| 2017/03/29 | 3,530 | 3,555 | 3,530 | 3,555 | 400 |
| 2017/03/28 | 3,595 | 3,600 | 3,535 | 3,595 | 500 |
| 2017/03/23 | 3,545 | 3,595 | 3,540 | 3,595 | 500 |
| 2017/03/22 | 3,560 | 3,560 | 3,560 | 3,560 | 200 |
| 2017/03/21 | 3,695 | 3,695 | 3,695 | 3,695 | 900 |
| 2017/03/17 | 3,550 | 3,550 | 3,550 | 3,550 | 500 |
| 2017/03/16 | 3,585 | 3,585 | 3,575 | 3,580 | 400 |
| 2017/03/14 | 3,585 | 3,585 | 3,585 | 3,585 | 300 |
| 2017/03/13 | 3,695 | 3,695 | 3,615 | 3,650 | 2,000 |
| 2017/03/10 | 3,570 | 3,590 | 3,570 | 3,585 | 300 |
| 2017/03/09 | 3,560 | 3,560 | 3,525 | 3,525 | 400 |
| 2017/03/08 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2017/03/07 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2017/03/06 | 3,500 | 3,500 | 3,450 | 3,450 | 700 |
| 2017/03/03 | 3,480 | 3,490 | 3,480 | 3,490 | 300 |
| 2017/03/02 | 3,480 | 3,490 | 3,480 | 3,490 | 400 |
| 2017/03/01 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2017/02/28 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2017/02/27 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2017/02/23 | 3,515 | 3,540 | 3,515 | 3,540 | 300 |
| 2017/02/22 | 3,560 | 3,560 | 3,540 | 3,540 | 200 |
| 2017/02/21 | 3,565 | 3,635 | 3,565 | 3,565 | 400 |
| 2017/02/20 | 3,705 | 3,705 | 3,705 | 3,705 | 1,200 |
| 2017/02/17 | 3,470 | 3,525 | 3,450 | 3,525 | 800 |
| 2017/02/16 | 3,565 | 3,565 | 3,530 | 3,535 | 400 |
| 2017/02/15 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2017/02/13 | 3,700 | 3,700 | 3,580 | 3,580 | 1,600 |
| 2017/02/10 | 3,580 | 3,650 | 3,580 | 3,645 | 800 |
| 2017/02/09 | 3,580 | 3,580 | 3,575 | 3,575 | 200 |
| 2017/02/07 | 3,500 | 3,500 | 3,500 | 3,500 | 700 |
| 2017/02/06 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2017/02/02 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2017/02/01 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 |
| 2017/01/31 | 3,500 | 3,555 | 3,500 | 3,555 | 1,200 |
| 2017/01/27 | 3,520 | 3,555 | 3,520 | 3,555 | 200 |
| 2017/01/26 | 3,510 | 3,510 | 3,500 | 3,500 | 400 |
| 2017/01/25 | 3,505 | 3,505 | 3,500 | 3,500 | 1,600 |
| 2017/01/23 | 3,515 | 3,575 | 3,515 | 3,575 | 200 |
| 2017/01/20 | 3,510 | 3,565 | 3,505 | 3,515 | 1,000 |
| 2017/01/19 | 3,515 | 3,515 | 3,500 | 3,510 | 600 |
| 2017/01/18 | 3,510 | 3,570 | 3,500 | 3,570 | 1,700 |
| 2017/01/17 | 3,500 | 3,515 | 3,500 | 3,510 | 600 |
| 2017/01/16 | 3,500 | 3,500 | 3,500 | 3,500 | 1,900 |
| 2017/01/13 | 3,500 | 3,510 | 3,500 | 3,510 | 2,100 |
| 2017/01/12 | 3,495 | 3,540 | 3,410 | 3,500 | 3,700 |
| 2017/01/11 | 3,530 | 3,570 | 3,460 | 3,480 | 7,900 |
| 2017/01/10 | 3,675 | 3,675 | 3,655 | 3,670 | 1,900 |
| 2017/01/06 | 3,670 | 3,705 | 3,655 | 3,705 | 1,800 |
| 2017/01/05 | 3,705 | 3,705 | 3,665 | 3,700 | 1,200 |
| 2017/01/04 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |