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 |
---|---|---|---|---|---|
1998/12/30 | 1,560 | 1,650 | 1,560 | 1,650 | 400 |
1998/12/29 | 1,590 | 1,590 | 1,550 | 1,550 | 1,000 |
1998/12/28 | 1,650 | 1,650 | 1,600 | 1,600 | 1,300 |
1998/12/25 | 1,620 | 1,650 | 1,560 | 1,650 | 2,300 |
1998/12/24 | 1,690 | 1,700 | 1,620 | 1,620 | 3,100 |
1998/12/22 | 1,610 | 1,730 | 1,610 | 1,620 | 9,100 |
1998/12/21 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
1998/12/18 | 1,450 | 1,450 | 1,400 | 1,450 | 2,100 |
1998/12/17 | 1,500 | 1,500 | 1,450 | 1,450 | 5,000 |
1998/12/16 | 1,500 | 1,500 | 1,490 | 1,500 | 7,700 |
1998/12/15 | 1,480 | 1,500 | 1,470 | 1,500 | 9,600 |
1998/12/14 | 1,560 | 1,560 | 1,490 | 1,490 | 5,400 |
1998/12/11 | 1,620 | 1,690 | 1,580 | 1,590 | 8,300 |
1998/12/10 | 1,540 | 1,600 | 1,530 | 1,600 | 6,100 |
1998/12/09 | 1,540 | 1,540 | 1,530 | 1,540 | 2,300 |
1998/12/08 | 1,530 | 1,530 | 1,530 | 1,530 | 1,400 |
1998/12/07 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
1998/12/04 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
1998/12/03 | 1,540 | 1,560 | 1,500 | 1,500 | 2,000 |
1998/12/02 | 1,600 | 1,600 | 1,550 | 1,560 | 6,100 |
1998/12/01 | 1,600 | 1,600 | 1,550 | 1,550 | 7,200 |
1998/11/30 | 1,650 | 1,730 | 1,610 | 1,640 | 8,300 |
1998/11/27 | 1,600 | 1,700 | 1,600 | 1,620 | 23,700 |
1998/11/26 | 1,400 | 1,550 | 1,400 | 1,550 | 27,800 |
1998/11/25 | 1,340 | 1,420 | 1,340 | 1,350 | 30,600 |
1998/11/24 | 1,260 | 1,320 | 1,260 | 1,300 | 16,400 |
1998/11/20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,900 |
1998/11/19 | 1,210 | 1,210 | 1,200 | 1,200 | 6,400 |
1998/11/18 | 1,260 | 1,270 | 1,200 | 1,210 | 5,000 |
1998/11/17 | 1,260 | 1,290 | 1,260 | 1,290 | 1,100 |
1998/11/16 | 1,260 | 1,300 | 1,250 | 1,290 | 2,600 |
1998/11/13 | 1,350 | 1,350 | 1,300 | 1,300 | 4,100 |
1998/11/12 | 1,360 | 1,360 | 1,350 | 1,350 | 1,900 |
1998/11/11 | 1,360 | 1,360 | 1,350 | 1,360 | 7,600 |
1998/11/10 | 1,350 | 1,400 | 1,330 | 1,400 | 6,300 |
1998/11/09 | 1,240 | 1,350 | 1,240 | 1,350 | 23,400 |
1998/11/06 | 1,230 | 1,280 | 1,230 | 1,230 | 34,300 |
1998/11/05 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 |
1998/11/04 | 1,250 | 1,250 | 1,240 | 1,240 | 4,000 |
1998/11/02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
1998/10/30 | 1,250 | 1,250 | 1,240 | 1,250 | 1,500 |
1998/10/29 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
1998/10/23 | 1,310 | 1,310 | 1,310 | 1,310 | 4,300 |
1998/10/22 | 1,250 | 1,310 | 1,250 | 1,310 | 7,000 |
1998/10/20 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
1998/10/19 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
1998/10/14 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
1998/10/13 | 1,040 | 1,050 | 1,040 | 1,050 | 11,300 |
1998/10/12 | 1,030 | 1,030 | 1,030 | 1,030 | 11,000 |
1998/10/09 | 1,020 | 1,030 | 1,020 | 1,030 | 1,300 |
1998/10/08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
1998/10/07 | 1,020 | 1,030 | 1,020 | 1,020 | 1,700 |
1998/10/06 | 1,020 | 1,020 | 1,000 | 1,000 | 1,200 |
1998/10/05 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
1998/10/02 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
1998/10/01 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
1998/09/28 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
1998/09/25 | 1,470 | 1,470 | 1,450 | 1,450 | 2,300 |
1998/09/24 | 1,450 | 1,490 | 1,450 | 1,490 | 900 |
1998/09/22 | 1,450 | 1,450 | 1,450 | 1,450 | 4,100 |
1998/09/21 | 1,440 | 1,450 | 1,400 | 1,450 | 1,900 |
1998/09/18 | 1,500 | 1,500 | 1,400 | 1,400 | 1,900 |
1998/09/17 | 1,620 | 1,630 | 1,560 | 1,560 | 2,400 |
1998/09/11 | 1,890 | 1,890 | 1,750 | 1,750 | 1,800 |
1998/09/10 | 1,900 | 1,900 | 1,900 | 1,900 | 6,200 |
1998/09/09 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
1998/09/04 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
1998/09/03 | 1,900 | 1,900 | 1,900 | 1,900 | 2,700 |
1998/09/02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,700 |
1998/09/01 | 1,900 | 1,900 | 1,900 | 1,900 | 3,200 |
1998/08/31 | 2,000 | 2,000 | 1,980 | 1,980 | 3,300 |
1998/08/28 | 2,020 | 2,020 | 1,920 | 2,010 | 600 |
1998/08/27 | 2,050 | 2,050 | 2,050 | 2,050 | 1,100 |
1998/08/26 | 2,050 | 2,050 | 2,050 | 2,050 | 3,500 |
1998/08/25 | 2,030 | 2,050 | 2,030 | 2,030 | 8,700 |
1998/08/24 | 2,050 | 2,050 | 2,000 | 2,020 | 6,700 |
1998/08/21 | 2,050 | 2,050 | 2,030 | 2,050 | 8,900 |
1998/08/20 | 2,070 | 2,070 | 2,070 | 2,070 | 200 |
1998/08/19 | 2,070 | 2,070 | 2,050 | 2,050 | 700 |
1998/08/18 | 2,070 | 2,070 | 2,070 | 2,070 | 600 |
1998/08/17 | 2,050 | 2,070 | 2,050 | 2,070 | 6,800 |
1998/08/14 | 2,050 | 2,050 | 2,050 | 2,050 | 9,000 |
1998/08/13 | 2,050 | 2,050 | 2,040 | 2,040 | 11,300 |
1998/08/12 | 2,040 | 2,040 | 2,030 | 2,040 | 20,000 |
1998/08/11 | 2,050 | 2,050 | 2,030 | 2,040 | 48,100 |
1998/08/10 | 2,050 | 2,070 | 2,050 | 2,050 | 15,500 |
1998/08/07 | 2,090 | 2,090 | 2,050 | 2,050 | 1,400 |
1998/08/06 | 2,050 | 2,100 | 2,050 | 2,100 | 4,900 |
1998/08/05 | 2,050 | 2,050 | 2,040 | 2,050 | 19,600 |
1998/08/04 | 2,050 | 2,050 | 2,050 | 2,050 | 15,000 |
1998/08/03 | 2,050 | 2,070 | 2,050 | 2,070 | 27,100 |
1998/07/31 | 2,060 | 2,060 | 2,050 | 2,050 | 21,600 |
1998/07/30 | 2,050 | 2,060 | 2,050 | 2,060 | 30,800 |
1998/07/29 | 2,050 | 2,060 | 2,050 | 2,060 | 16,400 |
1998/07/28 | 2,060 | 2,060 | 2,060 | 2,060 | 800 |
1998/07/27 | 2,100 | 2,100 | 2,100 | 2,100 | 1,300 |
1998/07/24 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 |
1998/07/23 | 2,150 | 2,150 | 2,100 | 2,150 | 4,200 |
1998/07/22 | 2,240 | 2,240 | 2,200 | 2,200 | 2,400 |
1998/07/21 | 2,220 | 2,260 | 2,220 | 2,250 | 12,200 |
1998/07/17 | 2,180 | 2,290 | 2,180 | 2,250 | 4,700 |
1998/07/16 | 2,200 | 2,200 | 2,180 | 2,190 | 2,800 |
1998/07/15 | 2,190 | 2,190 | 2,190 | 2,190 | 3,500 |
1998/07/14 | 2,140 | 2,150 | 2,140 | 2,150 | 300 |
1998/07/10 | 2,160 | 2,190 | 2,150 | 2,150 | 800 |
1998/07/09 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
1998/07/08 | 2,200 | 2,200 | 2,160 | 2,160 | 2,500 |
1998/07/07 | 2,200 | 2,200 | 2,200 | 2,200 | 2,500 |
1998/07/06 | 2,200 | 2,200 | 2,150 | 2,200 | 3,900 |
1998/07/03 | 2,220 | 2,250 | 2,180 | 2,200 | 5,800 |
1998/07/02 | 2,100 | 2,270 | 2,100 | 2,180 | 14,500 |
1998/07/01 | 1,950 | 2,000 | 1,940 | 2,000 | 20,900 |
1998/06/30 | 2,040 | 2,040 | 1,950 | 1,950 | 2,800 |
1998/06/29 | 2,050 | 2,050 | 2,050 | 2,050 | 3,500 |
1998/06/26 | 2,070 | 2,070 | 2,070 | 2,070 | 600 |
1998/06/25 | 2,100 | 2,100 | 2,070 | 2,090 | 7,500 |
1998/06/24 | 2,100 | 2,120 | 2,080 | 2,100 | 8,200 |
1998/06/22 | 2,120 | 2,120 | 2,120 | 2,120 | 1,100 |
1998/06/19 | 2,260 | 2,260 | 2,200 | 2,200 | 2,500 |
1998/06/18 | 2,200 | 2,300 | 2,200 | 2,200 | 400 |
1998/06/17 | 2,150 | 2,150 | 2,130 | 2,140 | 4,500 |
1998/06/16 | 2,120 | 2,150 | 2,120 | 2,150 | 5,700 |
1998/06/15 | 2,460 | 2,460 | 2,400 | 2,400 | 1,300 |
1998/06/12 | 2,480 | 2,480 | 2,480 | 2,480 | 300 |
1998/06/11 | 2,550 | 2,550 | 2,500 | 2,500 | 2,000 |
1998/06/09 | 2,600 | 2,600 | 2,600 | 2,600 | 5,900 |
1998/06/08 | 2,600 | 2,600 | 2,600 | 2,600 | 3,900 |
1998/06/05 | 2,680 | 2,680 | 2,600 | 2,600 | 1,700 |
1998/06/04 | 2,680 | 2,680 | 2,600 | 2,680 | 5,200 |
1998/06/03 | 2,700 | 2,700 | 2,680 | 2,680 | 900 |
1998/06/02 | 2,700 | 2,700 | 2,680 | 2,680 | 1,900 |
1998/06/01 | 2,800 | 2,800 | 2,700 | 2,700 | 1,000 |
1998/05/29 | 2,800 | 2,810 | 2,800 | 2,800 | 3,000 |
1998/05/28 | 2,800 | 2,800 | 2,750 | 2,750 | 2,100 |
1998/05/27 | 2,790 | 2,800 | 2,790 | 2,790 | 1,800 |
1998/05/26 | 2,680 | 2,750 | 2,680 | 2,750 | 6,500 |
1998/05/25 | 2,700 | 2,700 | 2,680 | 2,680 | 3,000 |
1998/05/22 | 2,700 | 2,700 | 2,650 | 2,650 | 3,200 |
1998/05/20 | 2,680 | 2,690 | 2,620 | 2,690 | 5,500 |
1998/05/18 | 2,690 | 2,690 | 2,680 | 2,680 | 300 |
1998/05/15 | 2,650 | 2,690 | 2,600 | 2,690 | 1,500 |
1998/05/12 | 2,790 | 2,800 | 2,790 | 2,790 | 1,300 |
1998/05/11 | 3,090 | 3,090 | 2,800 | 2,800 | 1,100 |
1998/05/08 | 3,200 | 3,200 | 3,100 | 3,100 | 2,400 |
1998/05/07 | 3,200 | 3,200 | 3,200 | 3,200 | 1,100 |
1998/05/06 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
1998/05/01 | 3,200 | 3,210 | 3,200 | 3,210 | 3,600 |
1998/04/30 | 3,200 | 3,200 | 3,200 | 3,200 | 3,400 |
1998/04/28 | 3,200 | 3,200 | 3,150 | 3,200 | 17,500 |
1998/04/27 | 3,210 | 3,210 | 3,210 | 3,210 | 1,300 |
1998/04/24 | 3,200 | 3,230 | 3,200 | 3,230 | 8,300 |
1998/04/23 | 3,200 | 3,210 | 3,180 | 3,200 | 28,300 |
1998/04/22 | 3,200 | 3,210 | 3,160 | 3,210 | 15,900 |
1998/04/21 | 3,210 | 3,250 | 3,200 | 3,200 | 12,300 |
1998/04/20 | 3,340 | 3,340 | 3,210 | 3,210 | 12,000 |
1998/04/17 | 3,260 | 3,300 | 3,250 | 3,300 | 5,200 |
1998/04/16 | 3,200 | 3,290 | 3,200 | 3,210 | 20,600 |
1998/04/15 | 3,250 | 3,250 | 3,200 | 3,200 | 3,400 |
1998/04/14 | 3,200 | 3,250 | 3,200 | 3,250 | 1,500 |
1998/04/13 | 3,250 | 3,250 | 3,200 | 3,200 | 2,600 |
1998/04/10 | 3,290 | 3,300 | 3,290 | 3,300 | 9,200 |
1998/04/09 | 3,200 | 3,250 | 3,200 | 3,250 | 7,400 |
1998/04/08 | 3,200 | 3,200 | 3,190 | 3,200 | 5,000 |
1998/04/06 | 3,240 | 3,240 | 3,240 | 3,240 | 100 |
1998/04/03 | 3,250 | 3,250 | 3,250 | 3,250 | 600 |
1998/04/02 | 3,300 | 3,300 | 3,270 | 3,300 | 3,800 |
1998/04/01 | 3,300 | 3,300 | 3,300 | 3,300 | 1,600 |
1998/03/31 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 |
1998/03/30 | 3,390 | 3,390 | 3,300 | 3,300 | 12,100 |
1998/03/26 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
1998/03/25 | 3,450 | 3,450 | 3,450 | 3,450 | 900 |
1998/03/24 | 3,450 | 3,450 | 3,450 | 3,450 | 2,200 |
1998/03/20 | 3,480 | 3,480 | 3,480 | 3,480 | 3,300 |
1998/03/19 | 3,480 | 3,480 | 3,480 | 3,480 | 5,000 |
1998/03/18 | 3,480 | 3,480 | 3,480 | 3,480 | 5,000 |
1998/03/16 | 3,470 | 3,470 | 3,470 | 3,470 | 1,500 |
1998/03/11 | 3,550 | 3,600 | 3,520 | 3,600 | 3,000 |
1998/03/10 | 3,550 | 3,550 | 3,550 | 3,550 | 1,200 |
1998/03/09 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 |
1998/03/06 | 3,510 | 3,550 | 3,510 | 3,550 | 1,300 |
1998/03/05 | 3,560 | 3,560 | 3,510 | 3,510 | 2,000 |
1998/03/04 | 3,590 | 3,600 | 3,550 | 3,600 | 4,300 |
1998/03/03 | 3,570 | 3,580 | 3,570 | 3,570 | 3,400 |
1998/03/02 | 3,540 | 3,540 | 3,540 | 3,540 | 6,300 |
1998/02/27 | 3,500 | 3,500 | 3,500 | 3,500 | 100 |
1998/02/26 | 3,450 | 3,500 | 3,450 | 3,500 | 3,600 |
1998/02/25 | 3,250 | 3,400 | 3,250 | 3,400 | 9,900 |
1998/02/24 | 3,350 | 3,350 | 3,250 | 3,250 | 5,500 |
1998/02/23 | 3,250 | 3,270 | 3,250 | 3,270 | 3,200 |
1998/02/20 | 3,250 | 3,270 | 3,220 | 3,270 | 5,800 |
1998/02/19 | 3,210 | 3,210 | 3,210 | 3,210 | 2,500 |
1998/02/18 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
1998/02/16 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
1998/02/13 | 3,230 | 3,230 | 3,230 | 3,230 | 1,000 |
1998/02/12 | 3,250 | 3,300 | 3,210 | 3,300 | 11,100 |
1998/02/10 | 3,210 | 3,230 | 3,210 | 3,210 | 9,200 |
1998/02/09 | 3,230 | 3,230 | 3,210 | 3,210 | 2,900 |
1998/02/06 | 3,210 | 3,230 | 3,210 | 3,230 | 13,100 |
1998/02/05 | 3,250 | 3,250 | 3,210 | 3,210 | 2,900 |
1998/02/04 | 3,370 | 3,370 | 3,250 | 3,250 | 2,300 |
1998/02/03 | 3,260 | 3,370 | 3,260 | 3,370 | 3,400 |
1998/02/02 | 3,360 | 3,360 | 3,350 | 3,350 | 1,600 |
1998/01/30 | 3,360 | 3,360 | 3,350 | 3,350 | 2,000 |
1998/01/29 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
1998/01/28 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 |
1998/01/27 | 3,350 | 3,350 | 3,350 | 3,350 | 2,000 |
1998/01/26 | 3,360 | 3,400 | 3,330 | 3,330 | 8,000 |
1998/01/23 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
1998/01/22 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 |
1998/01/21 | 3,450 | 3,450 | 3,420 | 3,420 | 2,000 |
1998/01/20 | 3,500 | 3,500 | 3,450 | 3,450 | 6,000 |
1998/01/19 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 |
1998/01/16 | 3,490 | 3,500 | 3,490 | 3,500 | 9,000 |
1998/01/14 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
1998/01/13 | 3,610 | 3,610 | 3,550 | 3,550 | 4,000 |
1998/01/12 | 3,650 | 3,650 | 3,600 | 3,610 | 8,000 |
1998/01/09 | 3,460 | 3,680 | 3,460 | 3,650 | 9,000 |
1998/01/08 | 3,110 | 3,380 | 3,110 | 3,380 | 11,000 |
1998/01/07 | 2,590 | 2,980 | 2,590 | 2,980 | 8,000 |
1998/01/06 | 2,450 | 2,580 | 2,450 | 2,580 | 5,000 |