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 |
|---|---|---|---|---|---|
| 2001/12/28 | 820 | 840 | 820 | 840 | 2,200 |
| 2001/12/27 | 830 | 830 | 820 | 820 | 2,700 |
| 2001/12/26 | 800 | 840 | 800 | 820 | 3,000 |
| 2001/12/25 | 760 | 800 | 760 | 800 | 5,700 |
| 2001/12/21 | 750 | 756 | 720 | 750 | 8,300 |
| 2001/12/20 | 795 | 801 | 755 | 790 | 10,000 |
| 2001/12/19 | 818 | 820 | 790 | 800 | 5,900 |
| 2001/12/18 | 830 | 830 | 815 | 820 | 2,500 |
| 2001/12/14 | 879 | 879 | 840 | 870 | 3,300 |
| 2001/12/13 | 890 | 910 | 880 | 881 | 4,900 |
| 2001/12/12 | 851 | 880 | 850 | 880 | 12,100 |
| 2001/12/11 | 860 | 860 | 850 | 851 | 1,000 |
| 2001/12/10 | 880 | 885 | 880 | 880 | 1,500 |
| 2001/12/07 | 879 | 880 | 878 | 880 | 4,800 |
| 2001/12/06 | 851 | 880 | 851 | 880 | 8,300 |
| 2001/12/05 | 830 | 849 | 830 | 835 | 6,300 |
| 2001/12/04 | 825 | 830 | 825 | 826 | 1,600 |
| 2001/12/03 | 850 | 850 | 825 | 825 | 2,700 |
| 2001/11/30 | 890 | 890 | 855 | 855 | 4,900 |
| 2001/11/29 | 875 | 890 | 860 | 890 | 5,400 |
| 2001/11/28 | 920 | 920 | 875 | 875 | 4,100 |
| 2001/11/27 | 890 | 920 | 871 | 920 | 5,500 |
| 2001/11/26 | 870 | 885 | 865 | 885 | 3,200 |
| 2001/11/22 | 870 | 870 | 855 | 860 | 5,000 |
| 2001/11/21 | 880 | 890 | 850 | 850 | 7,700 |
| 2001/11/20 | 900 | 900 | 875 | 880 | 6,300 |
| 2001/11/19 | 866 | 879 | 866 | 879 | 2,100 |
| 2001/11/16 | 830 | 865 | 830 | 865 | 3,700 |
| 2001/11/15 | 820 | 822 | 820 | 822 | 2,600 |
| 2001/11/14 | 811 | 816 | 811 | 816 | 600 |
| 2001/11/13 | 810 | 811 | 810 | 811 | 2,000 |
| 2001/11/12 | 839 | 839 | 830 | 830 | 1,000 |
| 2001/11/09 | 833 | 840 | 810 | 840 | 3,000 |
| 2001/11/08 | 850 | 850 | 833 | 833 | 3,900 |
| 2001/11/07 | 852 | 866 | 850 | 850 | 2,700 |
| 2001/11/06 | 832 | 845 | 832 | 845 | 1,300 |
| 2001/11/05 | 830 | 849 | 830 | 830 | 2,100 |
| 2001/11/02 | 830 | 838 | 829 | 830 | 6,400 |
| 2001/11/01 | 842 | 850 | 830 | 830 | 5,100 |
| 2001/10/31 | 840 | 850 | 840 | 841 | 1,000 |
| 2001/10/30 | 873 | 873 | 840 | 850 | 3,800 |
| 2001/10/29 | 941 | 941 | 900 | 900 | 2,500 |
| 2001/10/26 | 950 | 950 | 940 | 940 | 1,700 |
| 2001/10/25 | 941 | 950 | 940 | 940 | 5,200 |
| 2001/10/24 | 965 | 972 | 930 | 930 | 2,700 |
| 2001/10/23 | 940 | 965 | 940 | 965 | 5,300 |
| 2001/10/22 | 930 | 940 | 906 | 930 | 9,200 |
| 2001/10/19 | 867 | 920 | 866 | 918 | 14,600 |
| 2001/10/18 | 875 | 875 | 861 | 867 | 3,900 |
| 2001/10/17 | 860 | 900 | 860 | 890 | 29,300 |
| 2001/10/16 | 850 | 855 | 840 | 850 | 9,600 |
| 2001/10/15 | 880 | 880 | 850 | 851 | 5,400 |
| 2001/10/12 | 880 | 886 | 860 | 886 | 12,200 |
| 2001/10/11 | 800 | 850 | 800 | 850 | 8,400 |
| 2001/10/10 | 807 | 807 | 807 | 807 | 500 |
| 2001/10/09 | 801 | 810 | 801 | 810 | 1,300 |
| 2001/10/05 | 800 | 810 | 800 | 810 | 10,900 |
| 2001/10/04 | 800 | 820 | 795 | 800 | 4,500 |
| 2001/10/03 | 790 | 800 | 790 | 795 | 4,300 |
| 2001/10/02 | 819 | 820 | 790 | 790 | 3,200 |
| 2001/10/01 | 800 | 820 | 800 | 820 | 2,400 |
| 2001/09/28 | 800 | 800 | 791 | 791 | 3,000 |
| 2001/09/27 | 811 | 817 | 811 | 811 | 500 |
| 2001/09/26 | 860 | 860 | 818 | 818 | 2,600 |
| 2001/09/25 | 850 | 860 | 840 | 860 | 5,600 |
| 2001/09/21 | 870 | 870 | 825 | 825 | 3,800 |
| 2001/09/20 | 880 | 885 | 870 | 875 | 3,400 |
| 2001/09/19 | 820 | 890 | 820 | 880 | 6,000 |
| 2001/09/18 | 790 | 820 | 780 | 820 | 8,000 |
| 2001/09/17 | 780 | 785 | 780 | 785 | 3,100 |
| 2001/09/14 | 770 | 800 | 770 | 780 | 3,300 |
| 2001/09/13 | 769 | 790 | 769 | 770 | 4,500 |
| 2001/09/12 | 799 | 801 | 790 | 790 | 8,200 |
| 2001/09/11 | 830 | 840 | 820 | 840 | 3,600 |
| 2001/09/10 | 860 | 860 | 830 | 830 | 5,600 |
| 2001/09/07 | 872 | 873 | 860 | 873 | 5,300 |
| 2001/09/06 | 871 | 885 | 871 | 873 | 1,100 |
| 2001/09/05 | 881 | 890 | 861 | 880 | 3,300 |
| 2001/09/04 | 900 | 900 | 860 | 888 | 6,400 |
| 2001/09/03 | 923 | 923 | 900 | 900 | 4,600 |
| 2001/08/31 | 960 | 960 | 920 | 930 | 12,000 |
| 2001/08/30 | 970 | 970 | 952 | 960 | 4,400 |
| 2001/08/29 | 970 | 973 | 965 | 970 | 3,600 |
| 2001/08/28 | 985 | 985 | 970 | 980 | 5,800 |
| 2001/08/27 | 991 | 1,020 | 980 | 985 | 9,200 |
| 2001/08/24 | 1,010 | 1,010 | 980 | 980 | 4,000 |
| 2001/08/23 | 1,000 | 1,020 | 980 | 1,000 | 10,700 |
| 2001/08/22 | 980 | 980 | 970 | 980 | 6,100 |
| 2001/08/21 | 980 | 990 | 970 | 970 | 7,600 |
| 2001/08/20 | 1,000 | 1,000 | 960 | 970 | 6,900 |
| 2001/08/17 | 1,010 | 1,020 | 1,000 | 1,000 | 7,200 |
| 2001/08/16 | 1,040 | 1,040 | 996 | 996 | 13,900 |
| 2001/08/15 | 1,040 | 1,040 | 1,020 | 1,040 | 5,600 |
| 2001/08/14 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 |
| 2001/08/13 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 |
| 2001/08/10 | 1,050 | 1,050 | 1,040 | 1,050 | 3,800 |
| 2001/08/09 | 1,090 | 1,090 | 1,050 | 1,050 | 7,100 |
| 2001/08/08 | 1,100 | 1,110 | 1,090 | 1,090 | 8,600 |
| 2001/08/07 | 1,110 | 1,130 | 1,090 | 1,090 | 2,600 |
| 2001/08/06 | 1,110 | 1,130 | 1,080 | 1,090 | 3,500 |
| 2001/08/03 | 1,110 | 1,120 | 1,090 | 1,090 | 13,800 |
| 2001/08/02 | 1,070 | 1,100 | 1,060 | 1,090 | 13,000 |
| 2001/08/01 | 1,060 | 1,060 | 1,030 | 1,030 | 3,400 |
| 2001/07/31 | 1,060 | 1,060 | 970 | 1,050 | 16,500 |
| 2001/07/30 | 1,110 | 1,110 | 1,060 | 1,060 | 4,100 |
| 2001/07/27 | 1,140 | 1,140 | 1,080 | 1,120 | 10,500 |
| 2001/07/26 | 1,140 | 1,180 | 1,100 | 1,100 | 30,200 |
| 2001/07/25 | 1,180 | 1,190 | 1,150 | 1,150 | 13,100 |
| 2001/07/24 | 1,180 | 1,180 | 1,140 | 1,160 | 9,500 |
| 2001/07/23 | 1,200 | 1,200 | 1,180 | 1,180 | 1,800 |
| 2001/07/19 | 1,210 | 1,220 | 1,170 | 1,200 | 10,600 |
| 2001/07/18 | 1,210 | 1,220 | 1,200 | 1,210 | 5,600 |
| 2001/07/17 | 1,230 | 1,230 | 1,190 | 1,220 | 11,000 |
| 2001/07/16 | 1,210 | 1,260 | 1,200 | 1,260 | 17,900 |
| 2001/07/13 | 1,270 | 1,270 | 1,220 | 1,240 | 11,600 |
| 2001/07/12 | 1,260 | 1,270 | 1,200 | 1,270 | 3,500 |
| 2001/07/11 | 1,220 | 1,250 | 1,160 | 1,250 | 28,700 |
| 2001/07/10 | 1,250 | 1,290 | 1,230 | 1,230 | 5,300 |
| 2001/07/09 | 1,270 | 1,270 | 1,230 | 1,230 | 3,600 |
| 2001/07/06 | 1,310 | 1,310 | 1,270 | 1,280 | 8,000 |
| 2001/07/05 | 1,340 | 1,340 | 1,300 | 1,320 | 7,300 |
| 2001/07/04 | 1,350 | 1,350 | 1,300 | 1,340 | 10,500 |
| 2001/07/03 | 1,320 | 1,350 | 1,320 | 1,350 | 8,500 |
| 2001/07/02 | 1,370 | 1,370 | 1,320 | 1,320 | 14,200 |
| 2001/06/29 | 1,380 | 1,380 | 1,350 | 1,370 | 6,400 |
| 2001/06/28 | 1,400 | 1,400 | 1,340 | 1,360 | 6,600 |
| 2001/06/27 | 1,410 | 1,410 | 1,380 | 1,400 | 5,500 |
| 2001/06/26 | 1,440 | 1,450 | 1,390 | 1,400 | 3,000 |
| 2001/06/25 | 1,400 | 1,480 | 1,400 | 1,450 | 3,800 |
| 2001/06/22 | 1,400 | 1,400 | 1,380 | 1,400 | 1,800 |
| 2001/06/21 | 1,340 | 1,380 | 1,340 | 1,380 | 4,900 |
| 2001/06/20 | 1,400 | 1,400 | 1,340 | 1,340 | 5,000 |
| 2001/06/19 | 1,380 | 1,400 | 1,380 | 1,400 | 4,600 |
| 2001/06/18 | 1,390 | 1,400 | 1,370 | 1,370 | 6,400 |
| 2001/06/15 | 1,420 | 1,420 | 1,380 | 1,400 | 9,700 |
| 2001/06/14 | 1,430 | 1,450 | 1,420 | 1,440 | 6,500 |
| 2001/06/13 | 1,430 | 1,440 | 1,420 | 1,440 | 4,100 |
| 2001/06/12 | 1,450 | 1,450 | 1,420 | 1,430 | 7,400 |
| 2001/06/11 | 1,490 | 1,510 | 1,450 | 1,480 | 2,600 |
| 2001/06/08 | 1,500 | 1,540 | 1,440 | 1,460 | 5,700 |
| 2001/06/07 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2001/06/06 | 1,460 | 1,540 | 1,460 | 1,460 | 3,300 |
| 2001/06/05 | 1,460 | 1,460 | 1,400 | 1,450 | 17,700 |
| 2001/06/04 | 1,470 | 1,470 | 1,450 | 1,460 | 2,200 |
| 2001/06/01 | 1,490 | 1,490 | 1,450 | 1,470 | 10,000 |
| 2001/05/31 | 1,500 | 1,500 | 1,460 | 1,480 | 5,000 |
| 2001/05/30 | 1,530 | 1,530 | 1,470 | 1,470 | 5,100 |
| 2001/05/29 | 1,590 | 1,590 | 1,530 | 1,530 | 5,500 |
| 2001/05/28 | 1,590 | 1,600 | 1,580 | 1,590 | 3,900 |
| 2001/05/25 | 1,600 | 1,630 | 1,590 | 1,590 | 5,000 |
| 2001/05/24 | 1,610 | 1,620 | 1,600 | 1,600 | 3,300 |
| 2001/05/23 | 1,600 | 1,640 | 1,590 | 1,610 | 6,400 |
| 2001/05/22 | 1,560 | 1,590 | 1,560 | 1,580 | 17,900 |
| 2001/05/21 | 1,560 | 1,570 | 1,550 | 1,560 | 10,300 |
| 2001/05/18 | 1,600 | 1,600 | 1,550 | 1,550 | 14,900 |
| 2001/05/17 | 1,600 | 1,600 | 1,570 | 1,580 | 4,800 |
| 2001/05/16 | 1,640 | 1,650 | 1,600 | 1,600 | 8,000 |
| 2001/05/15 | 1,620 | 1,630 | 1,620 | 1,630 | 2,300 |
| 2001/05/14 | 1,650 | 1,660 | 1,600 | 1,640 | 11,200 |
| 2001/05/11 | 1,650 | 1,670 | 1,620 | 1,650 | 4,800 |
| 2001/05/10 | 1,690 | 1,690 | 1,630 | 1,650 | 5,400 |
| 2001/05/09 | 1,750 | 1,750 | 1,660 | 1,690 | 15,200 |
| 2001/05/08 | 1,720 | 1,750 | 1,690 | 1,750 | 24,200 |
| 2001/05/07 | 1,670 | 1,700 | 1,630 | 1,700 | 16,700 |
| 2001/05/02 | 1,680 | 1,680 | 1,620 | 1,650 | 20,100 |
| 2001/05/01 | 1,580 | 1,680 | 1,570 | 1,660 | 21,700 |
| 2001/04/27 | 1,550 | 1,560 | 1,510 | 1,520 | 5,300 |
| 2001/04/26 | 1,580 | 1,580 | 1,520 | 1,560 | 5,900 |
| 2001/04/25 | 1,560 | 1,570 | 1,550 | 1,570 | 5,800 |
| 2001/04/24 | 1,520 | 1,540 | 1,520 | 1,540 | 4,700 |
| 2001/04/23 | 1,530 | 1,540 | 1,500 | 1,500 | 11,700 |
| 2001/04/20 | 1,540 | 1,540 | 1,500 | 1,520 | 7,700 |
| 2001/04/19 | 1,520 | 1,580 | 1,510 | 1,510 | 20,500 |
| 2001/04/18 | 1,480 | 1,520 | 1,480 | 1,510 | 7,500 |
| 2001/04/17 | 1,470 | 1,500 | 1,460 | 1,490 | 2,800 |
| 2001/04/16 | 1,530 | 1,530 | 1,470 | 1,500 | 5,400 |
| 2001/04/13 | 1,530 | 1,570 | 1,520 | 1,530 | 9,800 |
| 2001/04/12 | 1,570 | 1,570 | 1,510 | 1,520 | 1,900 |
| 2001/04/11 | 1,520 | 1,580 | 1,500 | 1,570 | 5,400 |
| 2001/04/10 | 1,530 | 1,550 | 1,520 | 1,520 | 5,200 |
| 2001/04/09 | 1,570 | 1,570 | 1,510 | 1,520 | 5,600 |
| 2001/04/06 | 1,590 | 1,590 | 1,510 | 1,550 | 9,300 |
| 2001/04/05 | 1,460 | 1,500 | 1,450 | 1,500 | 9,600 |
| 2001/04/04 | 1,450 | 1,460 | 1,440 | 1,460 | 8,100 |
| 2001/04/03 | 1,500 | 1,500 | 1,450 | 1,460 | 5,900 |
| 2001/04/02 | 1,510 | 1,540 | 1,480 | 1,510 | 11,100 |
| 2001/03/30 | 1,510 | 1,530 | 1,500 | 1,510 | 3,600 |
| 2001/03/29 | 1,550 | 1,550 | 1,510 | 1,510 | 4,900 |
| 2001/03/28 | 1,590 | 1,590 | 1,550 | 1,580 | 13,300 |
| 2001/03/27 | 1,600 | 1,600 | 1,530 | 1,570 | 7,700 |
| 2001/03/26 | 1,590 | 1,600 | 1,570 | 1,580 | 9,600 |
| 2001/03/23 | 1,500 | 1,540 | 1,500 | 1,540 | 16,500 |
| 2001/03/22 | 1,490 | 1,500 | 1,480 | 1,480 | 9,400 |
| 2001/03/21 | 1,430 | 1,470 | 1,430 | 1,470 | 4,800 |
| 2001/03/19 | 1,430 | 1,450 | 1,400 | 1,430 | 4,500 |
| 2001/03/16 | 1,400 | 1,480 | 1,400 | 1,460 | 6,700 |
| 2001/03/15 | 1,390 | 1,400 | 1,350 | 1,400 | 8,100 |
| 2001/03/14 | 1,430 | 1,440 | 1,390 | 1,390 | 11,800 |
| 2001/03/13 | 1,450 | 1,480 | 1,340 | 1,450 | 20,700 |
| 2001/03/12 | 1,510 | 1,510 | 1,460 | 1,460 | 5,000 |
| 2001/03/09 | 1,590 | 1,590 | 1,520 | 1,520 | 7,000 |
| 2001/03/08 | 1,600 | 1,600 | 1,550 | 1,600 | 7,500 |
| 2001/03/07 | 1,600 | 1,620 | 1,570 | 1,590 | 27,500 |
| 2001/03/06 | 1,530 | 1,600 | 1,530 | 1,570 | 18,800 |
| 2001/03/05 | 1,550 | 1,560 | 1,530 | 1,530 | 1,700 |
| 2001/03/02 | 1,580 | 1,600 | 1,550 | 1,550 | 8,100 |
| 2001/03/01 | 1,630 | 1,630 | 1,580 | 1,580 | 11,600 |
| 2001/02/28 | 1,660 | 1,660 | 1,600 | 1,600 | 8,300 |
| 2001/02/27 | 1,740 | 1,750 | 1,650 | 1,660 | 19,900 |
| 2001/02/26 | 1,700 | 1,750 | 1,680 | 1,720 | 6,900 |
| 2001/02/23 | 1,730 | 1,750 | 1,660 | 1,680 | 16,800 |
| 2001/02/22 | 1,680 | 1,730 | 1,660 | 1,700 | 11,800 |
| 2001/02/21 | 1,830 | 1,830 | 1,700 | 1,800 | 16,400 |
| 2001/02/20 | 1,850 | 1,900 | 1,800 | 1,860 | 15,600 |
| 2001/02/19 | 1,900 | 1,900 | 1,760 | 1,860 | 13,500 |
| 2001/02/16 | 2,050 | 2,150 | 1,850 | 1,960 | 99,100 |
| 2001/02/15 | 1,790 | 2,060 | 1,780 | 2,000 | 169,200 |
| 2001/02/14 | 1,740 | 1,790 | 1,670 | 1,770 | 32,900 |
| 2001/02/13 | 1,700 | 1,790 | 1,670 | 1,720 | 27,600 |
| 2001/02/09 | 1,620 | 1,670 | 1,600 | 1,640 | 25,300 |
| 2001/02/08 | 1,650 | 1,710 | 1,600 | 1,620 | 21,400 |
| 2001/02/07 | 1,690 | 1,700 | 1,600 | 1,620 | 22,600 |
| 2001/02/06 | 1,700 | 1,710 | 1,660 | 1,680 | 16,400 |
| 2001/02/05 | 1,770 | 1,770 | 1,620 | 1,700 | 21,600 |
| 2001/02/02 | 1,550 | 1,800 | 1,550 | 1,790 | 56,100 |
| 2001/02/01 | 1,580 | 1,580 | 1,510 | 1,560 | 16,500 |
| 2001/01/31 | 1,500 | 1,570 | 1,470 | 1,570 | 11,500 |
| 2001/01/30 | 1,430 | 1,460 | 1,420 | 1,460 | 12,600 |
| 2001/01/29 | 1,460 | 1,460 | 1,410 | 1,410 | 8,500 |
| 2001/01/26 | 1,480 | 1,480 | 1,440 | 1,460 | 12,700 |
| 2001/01/25 | 1,490 | 1,490 | 1,450 | 1,490 | 7,100 |
| 2001/01/24 | 1,500 | 1,500 | 1,470 | 1,490 | 1,200 |
| 2001/01/23 | 1,500 | 1,500 | 1,450 | 1,480 | 6,300 |
| 2001/01/22 | 1,550 | 1,550 | 1,480 | 1,490 | 7,500 |
| 2001/01/19 | 1,540 | 1,570 | 1,510 | 1,550 | 16,400 |
| 2001/01/18 | 1,470 | 1,520 | 1,450 | 1,490 | 15,400 |
| 2001/01/17 | 1,430 | 1,450 | 1,400 | 1,450 | 8,700 |
| 2001/01/16 | 1,430 | 1,430 | 1,400 | 1,420 | 4,600 |
| 2001/01/15 | 1,380 | 1,420 | 1,380 | 1,420 | 3,100 |
| 2001/01/12 | 1,380 | 1,400 | 1,370 | 1,370 | 1,800 |
| 2001/01/11 | 1,380 | 1,420 | 1,370 | 1,370 | 2,700 |
| 2001/01/10 | 1,450 | 1,450 | 1,380 | 1,380 | 2,500 |
| 2001/01/09 | 1,500 | 1,500 | 1,450 | 1,450 | 3,600 |
| 2001/01/05 | 1,550 | 1,550 | 1,430 | 1,460 | 2,500 |
| 2001/01/04 | 1,550 | 1,550 | 1,550 | 1,550 | 700 |