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
2000/12/29 1,550 1,560 1,550 1,550 1,600
2000/12/28 1,560 1,560 1,540 1,560 1,000
2000/12/27 1,570 1,570 1,520 1,550 2,300
2000/12/26 1,620 1,660 1,550 1,550 5,500
2000/12/25 1,490 1,570 1,490 1,570 7,800
2000/12/22 1,380 1,460 1,380 1,450 9,100
2000/12/21 1,400 1,400 1,350 1,350 9,200
2000/12/20 1,530 1,530 1,470 1,470 5,900
2000/12/19 1,600 1,600 1,550 1,550 5,800
2000/12/18 1,600 1,620 1,600 1,610 4,300
2000/12/15 1,640 1,640 1,620 1,620 2,300
2000/12/14 1,630 1,650 1,630 1,650 1,300
2000/12/13 1,700 1,700 1,650 1,660 1,500
2000/12/12 1,660 1,700 1,650 1,700 5,500
2000/12/11 1,650 1,680 1,610 1,650 2,800
2000/12/08 1,660 1,690 1,610 1,640 6,100
2000/12/07 1,650 1,670 1,640 1,670 3,200
2000/12/06 1,670 1,680 1,650 1,660 5,700
2000/12/05 1,600 1,650 1,600 1,630 900
2000/12/04 1,650 1,650 1,600 1,600 3,400
2000/12/01 1,660 1,660 1,600 1,650 4,300
2000/11/30 1,700 1,700 1,650 1,650 6,800
2000/11/29 1,690 1,700 1,680 1,680 1,100
2000/11/28 1,800 1,800 1,700 1,720 3,300
2000/11/27 1,720 1,800 1,720 1,750 11,100
2000/11/24 1,680 1,690 1,660 1,660 4,000
2000/11/22 1,750 1,800 1,680 1,680 2,200
2000/11/21 1,750 1,760 1,670 1,670 6,300
2000/11/20 1,800 1,820 1,760 1,760 6,100
2000/11/17 1,830 1,830 1,770 1,820 7,900
2000/11/16 1,830 1,850 1,780 1,840 6,600
2000/11/15 1,750 1,850 1,750 1,800 11,900
2000/11/14 1,650 1,750 1,620 1,730 10,400
2000/11/13 1,680 1,690 1,620 1,660 6,700
2000/11/10 1,730 1,790 1,730 1,770 5,000
2000/11/09 1,760 1,790 1,730 1,760 7,600
2000/11/08 1,680 1,790 1,680 1,780 18,900
2000/11/07 1,660 1,680 1,650 1,680 9,200
2000/11/06 1,640 1,650 1,620 1,650 5,300
2000/11/02 1,630 1,630 1,570 1,590 7,400
2000/11/01 1,600 1,670 1,600 1,600 5,900
2000/10/31 1,600 1,600 1,560 1,570 5,000
2000/10/30 1,620 1,620 1,590 1,590 10,600
2000/10/27 1,650 1,670 1,580 1,590 16,300
2000/10/26 1,630 1,630 1,580 1,620 16,200
2000/10/25 1,690 1,690 1,580 1,590 9,700
2000/10/24 1,700 1,710 1,650 1,680 15,500
2000/10/23 1,730 1,730 1,710 1,710 2,500
2000/10/20 1,750 1,750 1,700 1,700 10,500
2000/10/19 1,620 1,700 1,620 1,660 8,900
2000/10/18 1,750 1,750 1,640 1,650 16,400
2000/10/17 1,830 1,830 1,790 1,790 9,100
2000/10/16 1,820 1,900 1,800 1,800 3,800
2000/10/13 1,700 1,770 1,700 1,770 5,100
2000/10/12 1,700 1,730 1,680 1,730 14,200
2000/10/11 1,750 1,750 1,710 1,730 8,500
2000/10/10 1,840 1,840 1,780 1,800 8,000
2000/10/06 1,880 1,880 1,850 1,860 5,700
2000/10/05 1,840 1,950 1,840 1,860 6,900
2000/10/04 1,750 1,830 1,720 1,830 21,400
2000/10/03 1,850 1,850 1,800 1,800 17,200
2000/10/02 1,930 1,940 1,860 1,890 14,400
2000/09/29 1,950 2,020 1,950 1,990 4,900
2000/09/28 2,010 2,030 1,910 1,920 15,200
2000/09/27 2,120 2,140 2,010 2,050 7,200
2000/09/26 2,150 2,150 2,010 2,150 6,300
2000/09/25 2,270 2,270 2,150 2,230 8,800
2000/09/22 2,270 2,270 2,150 2,270 11,200
2000/09/21 2,280 2,280 2,250 2,270 2,500
2000/09/20 2,270 2,280 2,260 2,280 5,200
2000/09/19 2,200 2,290 2,180 2,280 4,800
2000/09/18 2,340 2,340 2,200 2,200 3,500
2000/09/14 2,340 2,380 2,300 2,350 4,500
2000/09/13 2,160 2,350 2,160 2,350 4,500
2000/09/12 2,200 2,250 2,150 2,200 13,000
2000/09/11 2,300 2,300 2,200 2,240 8,200
2000/09/08 2,250 2,350 2,250 2,350 7,600
2000/09/07 2,240 2,300 2,240 2,250 9,200
2000/09/06 2,270 2,320 2,270 2,270 3,600
2000/09/05 2,300 2,350 2,280 2,280 7,700
2000/09/04 2,300 2,320 2,250 2,320 9,700
2000/09/01 2,320 2,380 2,300 2,300 10,500
2000/08/31 2,310 2,380 2,300 2,310 13,000
2000/08/30 2,430 2,440 2,300 2,300 5,100
2000/08/29 2,450 2,470 2,390 2,400 11,200
2000/08/28 2,450 2,450 2,400 2,450 7,700
2000/08/25 2,400 2,450 2,400 2,450 9,800
2000/08/24 2,410 2,420 2,350 2,420 10,800
2000/08/23 2,330 2,400 2,330 2,370 11,100
2000/08/22 2,360 2,400 2,280 2,300 10,500
2000/08/21 2,300 2,360 2,300 2,340 4,200
2000/08/18 2,410 2,410 2,270 2,300 7,200
2000/08/17 2,450 2,480 2,350 2,350 18,200
2000/08/16 2,210 2,390 2,200 2,390 16,900
2000/08/15 2,200 2,300 2,180 2,190 22,800
2000/08/14 2,210 2,220 2,180 2,180 10,500
2000/08/11 2,230 2,230 2,150 2,190 15,900
2000/08/10 2,250 2,280 2,100 2,280 15,300
2000/08/09 2,100 2,200 2,100 2,200 8,000
2000/08/08 2,100 2,130 2,060 2,090 5,900
2000/08/07 2,110 2,120 2,040 2,050 9,900
2000/08/04 2,200 2,200 2,100 2,130 15,400
2000/08/03 2,210 2,250 2,100 2,200 57,200
2000/08/02 2,150 2,240 2,150 2,180 19,900
2000/08/01 2,100 2,170 2,100 2,140 26,000
2000/07/31 1,990 2,060 1,910 2,060 15,600
2000/07/28 2,190 2,190 2,030 2,060 24,200
2000/07/27 2,390 2,390 2,200 2,220 23,600
2000/07/26 2,440 2,440 2,360 2,410 6,600
2000/07/25 2,410 2,450 2,350 2,450 20,500
2000/07/24 2,620 2,620 2,410 2,490 13,400
2000/07/21 2,690 2,750 2,640 2,640 7,400
2000/07/19 2,680 2,740 2,600 2,740 20,100
2000/07/18 2,820 2,860 2,680 2,720 18,200
2000/07/17 2,740 2,900 2,740 2,780 80,300
2000/07/14 2,700 2,710 2,660 2,700 27,800
2000/07/13 2,700 2,720 2,640 2,680 21,200
2000/07/12 2,670 2,720 2,640 2,720 32,200
2000/07/11 2,700 2,700 2,610 2,670 24,200
2000/07/10 2,700 2,750 2,670 2,670 26,200
2000/07/07 2,650 2,690 2,600 2,670 30,500
2000/07/06 2,670 2,670 2,580 2,630 17,200
2000/07/05 2,760 2,790 2,700 2,700 57,900
2000/07/04 2,740 2,740 2,630 2,720 52,300
2000/07/03 2,600 2,750 2,560 2,740 108,900
2000/06/30 2,450 2,500 2,450 2,480 17,300
2000/06/29 2,420 2,500 2,400 2,490 19,800
2000/06/28 2,500 2,530 2,410 2,410 24,200
2000/06/27 2,480 2,500 2,450 2,500 9,500
2000/06/26 2,500 2,500 2,410 2,490 12,500
2000/06/23 2,540 2,540 2,450 2,500 26,400
2000/06/22 2,580 2,600 2,550 2,550 36,500
2000/06/21 2,650 2,650 2,480 2,520 65,200
2000/06/20 2,400 2,720 2,400 2,650 240,200
2000/06/19 2,400 2,400 2,350 2,390 28,500
2000/06/16 2,270 2,390 2,270 2,380 47,300
2000/06/15 2,270 2,270 2,200 2,210 7,600
2000/06/14 2,320 2,320 2,200 2,270 11,900
2000/06/13 2,380 2,380 2,250 2,330 16,100
2000/06/12 2,390 2,400 2,360 2,400 61,300
2000/06/09 2,300 2,380 2,280 2,370 116,700
2000/06/08 2,190 2,300 2,160 2,300 68,900
2000/06/07 2,150 2,180 2,110 2,150 24,900
2000/06/06 2,200 2,200 2,110 2,180 8,000
2000/06/05 2,200 2,200 2,170 2,200 16,600
2000/06/02 2,190 2,190 2,100 2,160 20,100
2000/06/01 2,150 2,190 2,100 2,190 26,400
2000/05/31 2,200 2,270 2,100 2,190 28,800
2000/05/30 1,980 2,200 1,980 2,150 35,700
2000/05/29 2,010 2,050 1,980 1,980 11,200
2000/05/26 1,950 2,000 1,900 2,000 22,000
2000/05/25 1,830 1,900 1,800 1,850 26,700
2000/05/24 1,770 1,770 1,650 1,740 16,300
2000/05/23 1,550 1,790 1,550 1,790 77,000
2000/05/22 2,040 2,040 1,780 1,850 19,300
2000/05/19 2,120 2,120 2,010 2,070 5,500
2000/05/18 2,150 2,150 2,000 2,140 5,800
2000/05/17 2,180 2,180 2,120 2,170 6,100
2000/05/16 2,190 2,200 2,100 2,180 6,900
2000/05/15 2,150 2,240 2,150 2,160 4,000
2000/05/12 2,150 2,200 2,100 2,110 8,700
2000/05/11 2,120 2,160 2,060 2,120 10,000
2000/05/10 2,140 2,300 2,110 2,200 18,700
2000/05/09 2,400 2,400 2,190 2,190 25,200
2000/05/08 2,300 2,410 2,300 2,410 83,900
2000/05/02 2,410 2,440 2,250 2,300 79,700
2000/05/01 2,220 2,400 2,180 2,390 162,400
2000/04/28 2,170 2,200 2,130 2,180 62,400
2000/04/27 2,040 2,180 2,040 2,130 82,300
2000/04/26 2,050 2,050 1,950 2,000 40,700
2000/04/25 2,100 2,100 1,920 2,000 71,000
2000/04/24 1,850 1,850 1,720 1,800 13,500
2000/04/21 1,830 1,850 1,760 1,800 10,600
2000/04/20 1,690 1,800 1,690 1,800 9,400
2000/04/19 1,690 1,720 1,650 1,650 3,300
2000/04/18 1,550 1,650 1,550 1,630 12,800
2000/04/17 1,440 1,530 1,440 1,500 11,800
2000/04/14 1,790 1,790 1,700 1,740 3,300
2000/04/13 1,760 1,800 1,750 1,800 9,600
2000/04/12 1,800 1,800 1,760 1,770 5,100
2000/04/11 1,770 1,800 1,770 1,790 7,100
2000/04/10 1,810 1,850 1,800 1,800 4,100
2000/04/07 1,800 1,900 1,770 1,900 5,700
2000/04/06 1,770 1,800 1,760 1,780 6,700
2000/04/05 1,790 1,790 1,750 1,760 7,900
2000/04/04 1,880 1,880 1,800 1,800 10,100
2000/04/03 1,880 1,900 1,830 1,830 14,200
2000/03/31 1,920 1,930 1,850 1,900 14,400
2000/03/30 1,870 1,950 1,860 1,920 9,500
2000/03/29 1,810 1,860 1,810 1,850 6,100
2000/03/28 1,860 1,860 1,800 1,810 3,300
2000/03/27 1,870 1,880 1,800 1,850 6,800
2000/03/24 1,910 1,960 1,880 1,880 5,800
2000/03/23 1,960 2,000 1,850 1,880 6,900
2000/03/22 2,010 2,050 1,960 1,960 17,300
2000/03/21 1,850 2,000 1,850 1,950 16,300
2000/03/17 1,950 1,990 1,830 1,830 11,300
2000/03/16 1,850 1,950 1,850 1,880 11,800
2000/03/15 1,790 1,830 1,750 1,830 10,700
2000/03/14 1,750 1,800 1,750 1,800 17,800
2000/03/13 1,960 1,960 1,760 1,800 17,700
2000/03/10 2,010 2,030 1,960 1,960 8,000
2000/03/09 1,950 2,030 1,950 2,000 7,400
2000/03/08 1,970 2,000 1,950 1,950 11,700
2000/03/07 1,980 2,010 1,960 1,970 16,500
2000/03/06 2,150 2,200 1,960 1,980 26,600
2000/03/03 2,110 2,120 2,000 2,090 17,600
2000/03/02 2,150 2,150 2,050 2,090 22,500
2000/03/01 2,390 2,400 2,050 2,180 48,300
2000/02/29 2,360 2,430 2,290 2,350 96,900
2000/02/28 2,140 2,330 2,120 2,280 107,500
2000/02/25 2,100 2,150 2,000 2,120 41,300
2000/02/24 2,070 2,130 2,020 2,120 47,700
2000/02/23 1,920 2,000 1,900 1,950 29,100
2000/02/22 2,180 2,190 1,880 1,900 78,500
2000/02/21 1,800 2,100 1,790 2,100 82,000
2000/02/18 1,710 1,850 1,710 1,800 29,000
2000/02/17 1,720 1,760 1,680 1,700 14,600
2000/02/16 1,750 1,780 1,700 1,700 13,800
2000/02/15 1,850 1,850 1,730 1,730 20,500
2000/02/14 1,820 1,880 1,740 1,800 13,400
2000/02/10 1,720 1,750 1,720 1,730 11,500
2000/02/09 1,770 1,810 1,720 1,760 22,200
2000/02/08 1,700 1,800 1,700 1,750 9,000
2000/02/07 1,790 1,800 1,720 1,720 5,400
2000/02/04 1,810 1,810 1,750 1,790 12,600
2000/02/03 1,830 1,850 1,810 1,830 13,200
2000/02/02 1,850 1,850 1,820 1,830 7,400
2000/02/01 1,850 1,900 1,820 1,860 7,900
2000/01/31 1,920 1,930 1,800 1,810 15,700
2000/01/28 1,910 1,990 1,910 1,910 16,100
2000/01/27 1,900 1,950 1,850 1,900 12,700
2000/01/26 1,800 1,890 1,750 1,850 11,700
2000/01/25 1,750 1,850 1,750 1,800 9,100
2000/01/24 1,710 1,750 1,690 1,740 15,200
2000/01/21 1,780 1,820 1,700 1,700 14,300
2000/01/20 1,800 1,800 1,720 1,780 14,400
2000/01/19 1,850 1,870 1,780 1,850 10,000
2000/01/18 1,830 1,860 1,820 1,820 11,700
2000/01/17 1,870 1,870 1,820 1,820 7,500
2000/01/14 1,800 1,870 1,800 1,800 9,200
2000/01/13 1,860 1,860 1,770 1,770 10,500
2000/01/12 1,920 1,980 1,850 1,860 8,600
2000/01/11 2,000 2,070 1,890 1,890 13,100
2000/01/07 1,890 1,900 1,850 1,850 10,000
2000/01/06 1,920 2,070 1,880 1,890 16,100
2000/01/05 2,000 2,040 1,800 1,830 19,800
2000/01/04 2,130 2,130 2,100 2,130 8,400

このページの先頭へ