日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 2,060 2,080 1,940 2,080 8,200
1999/12/29 2,170 2,180 2,000 2,100 41,100
1999/12/28 1,900 2,190 1,880 2,190 52,600
1999/12/27 1,880 1,950 1,880 1,890 10,000
1999/12/24 1,800 1,850 1,760 1,850 16,000
1999/12/22 1,660 1,790 1,660 1,760 10,700
1999/12/21 1,800 1,810 1,600 1,640 15,800
1999/12/20 1,820 1,880 1,810 1,810 6,700
1999/12/17 1,960 1,970 1,800 1,800 19,200
1999/12/16 1,830 1,950 1,810 1,930 23,400
1999/12/15 1,900 1,910 1,810 1,830 21,500
1999/12/14 1,910 1,970 1,860 1,900 18,900
1999/12/13 2,030 2,100 1,900 1,910 15,200
1999/12/10 2,050 2,100 1,990 2,030 15,500
1999/12/09 2,000 2,050 1,980 2,050 26,200
1999/12/08 2,010 2,100 1,980 2,100 26,100
1999/12/07 2,220 2,300 2,000 2,030 68,300
1999/12/06 1,980 2,180 1,970 2,150 72,300
1999/12/03 1,920 2,060 1,900 1,900 85,300
1999/12/02 2,040 2,060 1,850 1,860 87,400
1999/12/01 2,200 2,240 2,050 2,080 70,300
1999/11/30 2,210 2,550 2,100 2,200 243,200
1999/11/29 2,180 2,200 2,120 2,200 234,800
1999/11/26 1,630 1,900 1,520 1,900 282,400
1999/11/25 1,600 1,600 1,600 1,600 170,000
1999/11/24 1,490 1,490 1,400 1,400 11,800
1999/11/22 1,550 1,600 1,500 1,500 27,600
1999/11/19 1,470 1,550 1,470 1,550 5,000
1999/11/18 1,600 1,600 1,440 1,440 17,100
1999/11/17 1,540 1,680 1,540 1,600 34,100
1999/11/16 1,550 1,550 1,500 1,540 14,300
1999/11/15 1,480 1,500 1,430 1,490 11,500
1999/11/12 1,470 1,480 1,410 1,410 7,400
1999/11/11 1,410 1,500 1,380 1,380 39,700
1999/11/10 1,320 1,410 1,300 1,380 26,200
1999/11/09 1,300 1,320 1,300 1,300 2,000
1999/11/08 1,300 1,300 1,250 1,250 9,900
1999/11/05 1,350 1,350 1,280 1,300 13,700
1999/11/04 1,300 1,320 1,300 1,310 9,700
1999/11/02 1,340 1,340 1,320 1,330 4,900
1999/11/01 1,390 1,390 1,330 1,330 5,900
1999/10/29 1,450 1,490 1,380 1,400 6,100
1999/10/28 1,400 1,500 1,400 1,450 3,800
1999/10/27 1,450 1,480 1,350 1,480 7,900
1999/10/26 1,440 1,480 1,430 1,480 4,100
1999/10/25 1,500 1,540 1,440 1,440 20,800
1999/10/22 1,450 1,510 1,450 1,510 26,700
1999/10/21 1,350 1,480 1,350 1,450 24,300
1999/10/20 1,250 1,300 1,250 1,300 24,200
1999/10/19 1,260 1,270 1,250 1,250 11,200
1999/10/18 1,360 1,360 1,200 1,260 12,800
1999/10/15 1,400 1,400 1,300 1,360 21,400
1999/10/14 1,500 1,500 1,400 1,410 13,100
1999/10/13 1,500 1,510 1,480 1,500 13,700
1999/10/12 1,500 1,510 1,500 1,500 19,100
1999/10/08 1,550 1,550 1,450 1,500 18,600
1999/10/07 1,630 1,630 1,570 1,580 28,800
1999/10/06 1,670 1,700 1,630 1,630 9,200
1999/10/05 1,710 1,730 1,660 1,660 2,100
1999/10/04 1,650 1,720 1,650 1,710 1,100
1999/10/01 1,720 1,750 1,650 1,650 10,700
1999/09/30 1,740 1,740 1,720 1,720 1,700
1999/09/29 1,730 1,760 1,700 1,760 2,700
1999/09/28 1,730 1,750 1,680 1,750 7,300
1999/09/27 1,750 1,750 1,730 1,730 6,700
1999/09/24 1,770 1,770 1,700 1,740 7,300
1999/09/22 1,850 1,850 1,760 1,770 8,600
1999/09/21 1,890 1,900 1,850 1,870 15,800
1999/09/20 1,900 1,910 1,900 1,900 4,200
1999/09/17 1,900 1,900 1,850 1,900 5,600
1999/09/16 1,950 1,950 1,900 1,900 8,600
1999/09/14 2,030 2,050 1,950 1,950 11,200
1999/09/13 2,050 2,050 2,000 2,020 14,400
1999/09/10 2,000 2,020 1,960 2,020 10,600
1999/09/09 2,020 2,030 1,950 1,950 9,600
1999/09/08 2,030 2,050 1,980 1,990 2,600
1999/09/07 2,010 2,050 1,950 2,050 13,700
1999/09/06 1,890 2,020 1,890 2,000 11,000
1999/09/03 1,990 1,990 1,850 1,860 10,500
1999/09/02 2,000 2,000 1,860 1,990 8,400
1999/09/01 1,910 2,020 1,910 2,000 5,400
1999/08/31 1,900 1,920 1,900 1,920 1,800
1999/08/30 1,900 1,910 1,850 1,900 5,100
1999/08/27 1,900 1,920 1,900 1,900 2,100
1999/08/26 1,960 2,000 1,920 1,930 4,000
1999/08/25 2,000 2,000 1,960 1,960 3,200
1999/08/24 1,950 2,000 1,920 2,000 7,500
1999/08/23 1,960 1,960 1,920 1,950 1,900
1999/08/20 2,020 2,030 1,940 1,950 2,700
1999/08/19 2,020 2,020 1,900 1,990 3,600
1999/08/18 2,100 2,150 2,080 2,080 6,900
1999/08/17 2,160 2,240 2,090 2,090 25,100
1999/08/16 2,050 2,120 2,000 2,120 16,900
1999/08/13 1,900 1,920 1,880 1,880 7,700
1999/08/12 1,840 1,860 1,840 1,850 1,900
1999/08/11 1,850 1,850 1,780 1,780 2,500
1999/08/10 1,800 1,850 1,800 1,850 1,700
1999/08/09 1,780 1,800 1,780 1,800 2,800
1999/08/06 1,840 1,840 1,800 1,800 7,000
1999/08/05 1,910 1,910 1,800 1,850 2,500
1999/08/04 1,750 1,950 1,750 1,920 13,100
1999/08/03 1,770 1,800 1,750 1,750 4,300
1999/08/02 1,750 1,760 1,750 1,760 8,400
1999/07/30 1,830 1,830 1,800 1,800 2,700
1999/07/29 1,850 1,850 1,820 1,840 7,100
1999/07/28 1,900 1,900 1,850 1,870 2,100
1999/07/27 1,850 1,950 1,800 1,950 9,600
1999/07/26 1,880 1,880 1,850 1,850 4,400
1999/07/23 1,980 1,980 1,850 1,950 16,800
1999/07/22 1,980 2,000 1,980 1,980 11,400
1999/07/21 2,000 2,000 1,980 1,980 6,500
1999/07/19 2,010 2,020 2,000 2,020 8,100
1999/07/16 2,020 2,040 1,980 2,000 8,400
1999/07/15 2,050 2,050 1,980 1,980 15,000
1999/07/14 1,980 2,000 1,970 2,000 13,800
1999/07/13 2,000 2,000 1,950 1,980 7,400
1999/07/12 2,000 2,010 1,950 2,000 11,900
1999/07/09 2,010 2,010 1,950 1,950 17,400
1999/07/08 2,090 2,090 1,990 2,020 10,400
1999/07/07 2,100 2,100 2,030 2,070 16,600
1999/07/06 2,190 2,200 2,100 2,150 27,000
1999/07/05 1,990 2,200 1,990 2,190 32,600
1999/07/02 1,940 2,000 1,940 1,960 22,000
1999/07/01 1,800 1,980 1,800 1,940 23,500
1999/06/30 1,770 1,800 1,760 1,770 17,700
1999/06/29 1,750 1,800 1,750 1,800 9,900
1999/06/28 1,780 1,780 1,760 1,780 9,600
1999/06/25 1,790 1,790 1,760 1,790 5,300
1999/06/24 1,800 1,800 1,780 1,800 8,700
1999/06/23 1,750 1,800 1,750 1,780 8,400
1999/06/22 1,650 1,770 1,650 1,720 23,000
1999/06/21 1,640 1,640 1,610 1,640 25,200
1999/06/18 1,690 1,700 1,640 1,640 19,400
1999/06/17 1,700 1,740 1,700 1,700 5,900
1999/06/16 1,770 1,770 1,720 1,720 5,500
1999/06/15 1,790 1,790 1,750 1,770 3,800
1999/06/14 1,800 1,800 1,750 1,800 3,600
1999/06/11 1,800 1,820 1,690 1,690 11,100
1999/06/10 1,800 1,830 1,750 1,800 5,800
1999/06/09 1,790 1,810 1,790 1,800 7,600
1999/06/08 1,840 1,850 1,790 1,800 12,000
1999/06/07 1,740 1,840 1,740 1,840 9,500
1999/06/04 1,670 1,770 1,670 1,740 6,000
1999/06/03 1,600 1,660 1,600 1,630 9,300
1999/06/02 1,650 1,650 1,600 1,600 11,700
1999/06/01 1,730 1,730 1,650 1,660 3,400
1999/05/31 1,750 1,750 1,740 1,740 1,900
1999/05/28 1,830 1,830 1,740 1,790 4,900
1999/05/27 1,750 1,840 1,740 1,800 7,500
1999/05/26 1,650 1,730 1,650 1,710 8,100
1999/05/25 1,580 1,600 1,570 1,600 6,300
1999/05/24 1,700 1,700 1,570 1,570 10,200
1999/05/21 1,760 1,760 1,710 1,750 3,900
1999/05/20 1,760 1,800 1,760 1,760 2,300
1999/05/19 1,850 1,850 1,760 1,760 2,900
1999/05/18 1,850 1,850 1,700 1,850 11,400
1999/05/17 1,850 1,850 1,800 1,850 3,000
1999/05/14 1,900 1,900 1,850 1,850 7,200
1999/05/13 1,900 1,900 1,880 1,880 4,500
1999/05/12 1,900 1,910 1,870 1,870 18,100
1999/05/11 2,020 2,050 1,830 1,860 24,200
1999/05/10 2,100 2,100 2,010 2,030 14,600
1999/05/07 2,100 2,120 2,070 2,090 15,700
1999/05/06 2,090 2,150 2,070 2,080 23,100
1999/04/30 2,140 2,140 2,060 2,090 25,600
1999/04/28 2,100 2,210 2,020 2,140 58,900
1999/04/27 2,350 2,500 2,350 2,410 32,300
1999/04/26 2,410 2,410 2,270 2,350 19,700
1999/04/23 2,260 2,340 2,260 2,330 20,500
1999/04/22 2,200 2,240 2,110 2,240 6,200
1999/04/21 2,100 2,200 2,100 2,190 5,500
1999/04/20 2,270 2,270 2,110 2,200 8,100
1999/04/19 2,340 2,360 2,300 2,300 6,400
1999/04/16 2,400 2,450 2,320 2,340 12,500
1999/04/15 2,300 2,400 2,200 2,380 13,700
1999/04/14 2,250 2,300 2,200 2,300 5,400
1999/04/13 2,380 2,380 2,250 2,250 20,200
1999/04/12 2,380 2,380 2,280 2,300 21,400
1999/04/09 2,450 2,450 2,200 2,300 41,300
1999/04/08 2,500 2,500 2,300 2,400 48,200
1999/04/07 2,620 2,630 2,400 2,400 16,400
1999/04/06 2,700 2,750 2,500 2,580 72,200
1999/04/05 2,400 2,700 2,400 2,700 171,900
1999/04/02 2,180 2,300 2,170 2,300 41,500
1999/04/01 2,150 2,180 2,090 2,140 11,400
1999/03/31 2,150 2,200 2,100 2,200 6,300
1999/03/30 2,240 2,240 2,100 2,150 14,500
1999/03/29 2,230 2,300 2,200 2,240 8,900
1999/03/26 2,060 2,200 2,000 2,200 34,100
1999/03/25 2,050 2,070 2,010 2,050 11,800
1999/03/24 2,050 2,060 2,000 2,040 8,500
1999/03/23 2,100 2,150 2,050 2,070 11,700
1999/03/19 2,100 2,150 2,060 2,100 6,100
1999/03/18 2,050 2,100 2,000 2,100 12,400
1999/03/17 2,140 2,200 2,060 2,070 22,100
1999/03/16 2,100 2,150 2,100 2,100 29,400
1999/03/15 2,250 2,250 2,100 2,100 8,200
1999/03/12 2,100 2,200 2,080 2,190 4,700
1999/03/11 2,070 2,100 2,070 2,100 13,200
1999/03/10 2,200 2,200 2,090 2,100 9,600
1999/03/09 2,250 2,250 2,020 2,200 15,100
1999/03/08 2,350 2,400 2,220 2,250 9,100
1999/03/05 2,400 2,400 2,300 2,320 16,400
1999/03/04 2,400 2,400 2,350 2,350 14,400
1999/03/03 2,290 2,470 2,290 2,400 51,300
1999/03/02 2,450 2,450 2,210 2,210 53,400
1999/03/01 2,300 2,500 2,300 2,400 155,700
1999/02/26 2,010 2,310 2,000 2,250 105,200
1999/02/25 1,990 2,000 1,950 2,000 27,900
1999/02/24 1,960 2,000 1,950 2,000 26,100
1999/02/23 2,000 2,000 1,950 1,960 6,200
1999/02/22 1,950 2,000 1,920 2,000 9,800
1999/02/19 2,000 2,000 1,920 1,950 7,500
1999/02/18 2,000 2,000 1,950 2,000 6,500
1999/02/17 2,030 2,050 2,000 2,000 11,000
1999/02/16 1,960 2,000 1,900 2,000 19,900
1999/02/15 1,940 1,960 1,920 1,960 4,300
1999/02/12 2,000 2,000 1,920 1,920 5,000
1999/02/10 1,920 2,000 1,920 2,000 4,300
1999/02/09 1,920 1,980 1,900 1,920 10,100
1999/02/08 1,990 2,000 1,910 1,910 10,800
1999/02/05 2,050 2,100 1,950 2,000 11,600
1999/02/04 2,120 2,120 2,030 2,060 8,300
1999/02/03 2,110 2,150 2,100 2,120 6,100
1999/02/02 2,060 2,180 2,050 2,180 20,700
1999/02/01 2,030 2,050 1,920 2,020 21,100
1999/01/29 2,120 2,150 2,030 2,030 17,500
1999/01/28 1,980 2,180 1,980 2,100 18,000
1999/01/27 1,970 2,000 1,970 1,990 8,900
1999/01/26 2,010 2,010 1,950 1,970 10,400
1999/01/25 2,100 2,100 2,030 2,030 2,900
1999/01/22 2,160 2,160 2,020 2,100 9,300
1999/01/21 2,120 2,170 2,100 2,110 14,400
1999/01/20 2,080 2,170 2,080 2,170 11,300
1999/01/19 2,050 2,180 2,050 2,090 15,900
1999/01/18 2,110 2,270 2,110 2,150 22,100
1999/01/14 2,010 2,110 2,010 2,090 20,600
1999/01/13 2,250 2,250 2,010 2,010 35,700
1999/01/12 2,430 2,500 2,150 2,290 52,400
1999/01/11 2,180 2,450 2,180 2,430 114,900
1999/01/08 1,970 2,150 1,950 2,110 53,800
1999/01/07 1,700 1,900 1,700 1,880 45,100
1999/01/06 1,600 1,620 1,560 1,600 6,500
1999/01/05 1,630 1,650 1,600 1,600 2,300
1999/01/04 1,660 1,700 1,600 1,600 2,000

このページの先頭へ