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
2002/12/30 655 664 655 664 1,400
2002/12/27 655 655 650 655 4,000
2002/12/26 650 655 640 650 2,900
2002/12/25 605 645 605 635 6,800
2002/12/24 606 606 601 602 7,300
2002/12/20 605 606 600 600 3,800
2002/12/19 600 601 600 600 900
2002/12/18 615 615 582 600 3,000
2002/12/17 620 630 615 615 4,300
2002/12/16 600 610 600 610 5,000
2002/12/13 611 611 600 600 3,000
2002/12/12 629 630 629 630 4,400
2002/12/11 629 629 629 629 200
2002/12/10 629 630 591 630 2,100
2002/12/09 638 638 638 638 100
2002/12/06 650 650 615 649 3,400
2002/12/05 640 670 605 670 7,300
2002/12/04 670 670 631 649 3,200
2002/12/03 680 685 680 680 2,700
2002/12/02 669 670 650 660 4,100
2002/11/29 660 660 627 645 5,500
2002/11/28 670 680 650 660 12,400
2002/11/27 586 640 586 640 11,300
2002/11/26 626 635 570 585 9,600
2002/11/25 600 611 598 611 26,600
2002/11/22 485 520 485 511 8,800
2002/11/21 450 460 450 456 1,700
2002/11/20 450 450 450 450 300
2002/11/19 455 455 440 450 5,700
2002/11/18 460 460 455 455 3,000
2002/11/15 455 460 452 460 900
2002/11/14 485 485 475 475 1,300
2002/11/13 485 485 485 485 300
2002/11/12 490 490 480 480 2,900
2002/11/11 520 520 510 510 500
2002/11/08 520 520 520 520 5,500
2002/11/07 570 570 520 549 800
2002/11/06 556 565 556 565 1,300
2002/11/05 525 549 525 549 2,400
2002/11/01 490 515 490 515 4,100
2002/10/31 500 500 500 500 100
2002/10/28 510 515 500 515 2,000
2002/10/25 500 520 485 510 5,100
2002/10/24 500 500 480 480 2,100
2002/10/23 499 499 485 486 2,900
2002/10/22 502 502 500 500 5,800
2002/10/21 501 501 492 500 7,500
2002/10/18 497 510 490 491 6,400
2002/10/17 525 525 469 499 5,000
2002/10/16 530 540 525 525 2,300
2002/10/15 495 515 480 515 2,200
2002/10/11 481 481 475 480 1,300
2002/10/10 440 440 411 411 10,600
2002/10/09 440 440 430 440 10,800
2002/10/08 445 445 435 440 7,100
2002/10/07 480 480 450 451 14,100
2002/10/04 500 500 480 495 6,400
2002/10/03 530 530 500 500 7,000
2002/10/02 551 551 540 540 4,100
2002/10/01 570 570 540 550 17,600
2002/09/30 580 580 570 570 4,300
2002/09/27 580 580 570 572 10,700
2002/09/26 584 585 580 580 10,200
2002/09/25 610 610 590 590 9,800
2002/09/24 620 620 600 610 4,900
2002/09/20 630 630 610 610 10,200
2002/09/19 620 630 620 630 7,100
2002/09/18 612 615 612 615 1,700
2002/09/17 630 630 610 610 2,000
2002/09/13 620 630 620 630 1,200
2002/09/12 620 630 616 620 8,600
2002/09/11 640 640 630 630 3,100
2002/09/10 650 650 641 641 5,400
2002/09/09 652 652 650 650 9,900
2002/09/06 655 655 640 650 3,400
2002/09/05 680 680 660 660 5,300
2002/09/04 690 690 670 670 6,000
2002/09/03 700 701 690 690 3,500
2002/09/02 705 705 690 700 1,000
2002/08/30 705 710 701 710 5,400
2002/08/29 700 700 700 700 800
2002/08/28 702 730 700 700 1,500
2002/08/27 750 750 695 695 12,300
2002/08/26 750 760 750 750 9,100
2002/08/23 720 750 720 750 5,500
2002/08/22 711 711 701 710 1,600
2002/08/21 710 715 710 710 1,600
2002/08/20 726 730 716 716 5,200
2002/08/19 732 732 726 726 1,800
2002/08/16 725 730 725 730 700
2002/08/15 710 725 710 721 2,400
2002/08/14 702 710 702 710 4,000
2002/08/13 711 711 702 702 2,200
2002/08/12 730 730 710 711 2,100
2002/08/09 735 738 732 738 5,000
2002/08/08 732 733 732 732 5,000
2002/08/07 735 736 731 735 6,100
2002/08/06 740 740 735 735 6,000
2002/08/05 800 800 735 750 4,600
2002/08/02 800 803 800 800 2,000
2002/08/01 801 802 800 802 1,100
2002/07/31 800 803 800 801 3,900
2002/07/30 802 810 800 800 3,800
2002/07/29 805 820 800 810 4,000
2002/07/26 819 819 800 800 1,300
2002/07/25 820 830 810 810 8,400
2002/07/23 820 820 800 820 700
2002/07/22 840 840 820 820 4,600
2002/07/19 851 853 840 840 4,200
2002/07/18 845 850 845 850 1,400
2002/07/17 849 849 840 841 2,300
2002/07/16 849 850 844 850 3,000
2002/07/15 850 850 839 850 1,800
2002/07/12 889 889 860 860 1,300
2002/07/11 830 860 830 860 700
2002/07/10 870 870 850 850 6,500
2002/07/09 890 890 866 870 2,400
2002/07/08 900 930 890 890 5,300
2002/07/05 880 890 880 890 4,000
2002/07/04 900 900 880 880 3,800
2002/07/03 905 910 890 890 3,000
2002/07/02 910 910 900 902 7,400
2002/07/01 920 930 910 910 2,400
2002/06/28 910 920 900 910 1,000
2002/06/27 850 900 850 900 2,800
2002/06/26 900 900 850 880 3,200
2002/06/25 910 911 901 905 8,800
2002/06/24 910 910 900 910 3,300
2002/06/21 920 920 910 920 1,700
2002/06/20 935 935 910 930 2,800
2002/06/19 970 970 935 935 3,400
2002/06/18 951 980 951 970 1,600
2002/06/17 970 970 920 930 5,500
2002/06/14 1,010 1,010 970 980 5,100
2002/06/13 1,010 1,020 1,000 1,010 3,500
2002/06/12 1,010 1,010 1,010 1,010 3,800
2002/06/11 1,020 1,020 1,010 1,010 1,800
2002/06/10 1,010 1,030 1,010 1,010 5,000
2002/06/07 1,010 1,020 1,000 1,010 3,800
2002/06/06 1,040 1,050 1,020 1,020 4,200
2002/06/05 1,000 1,040 1,000 1,040 18,300
2002/06/04 1,040 1,050 1,010 1,010 13,900
2002/06/03 1,060 1,100 1,040 1,050 14,400
2002/05/31 1,090 1,120 1,050 1,060 2,200
2002/05/30 1,080 1,120 1,050 1,120 8,600
2002/05/29 1,090 1,090 1,080 1,090 1,800
2002/05/28 1,110 1,110 1,100 1,110 4,800
2002/05/27 1,120 1,150 1,100 1,150 3,100
2002/05/24 1,160 1,200 1,160 1,200 22,100
2002/05/23 1,130 1,130 1,120 1,130 2,800
2002/05/22 1,150 1,150 1,130 1,150 3,400
2002/05/21 1,130 1,160 1,130 1,150 2,500
2002/05/20 1,170 1,170 1,150 1,160 7,000
2002/05/17 1,120 1,160 1,120 1,160 4,500
2002/05/16 1,130 1,160 1,120 1,160 2,500
2002/05/15 1,130 1,170 1,130 1,150 6,300
2002/05/14 1,110 1,130 1,110 1,120 3,700
2002/05/13 1,100 1,100 1,080 1,090 2,900
2002/05/10 1,130 1,130 1,100 1,120 9,200
2002/05/09 1,080 1,150 1,080 1,130 8,400
2002/05/08 1,050 1,090 1,050 1,080 3,400
2002/05/07 1,090 1,090 1,000 1,030 6,100
2002/05/02 1,110 1,130 1,110 1,120 2,500
2002/05/01 1,180 1,180 1,150 1,180 1,300
2002/04/30 1,150 1,200 1,120 1,200 10,700
2002/04/26 1,190 1,190 1,100 1,170 21,100
2002/04/25 1,200 1,230 1,170 1,230 57,200
2002/04/24 1,130 1,180 1,130 1,180 47,400
2002/04/23 1,100 1,140 1,100 1,110 26,300
2002/04/22 1,080 1,090 1,070 1,080 6,500
2002/04/19 1,080 1,080 1,070 1,080 2,200
2002/04/18 1,120 1,120 1,090 1,090 4,500
2002/04/17 1,110 1,130 1,100 1,120 15,300
2002/04/16 1,060 1,060 1,050 1,050 5,000
2002/04/15 1,090 1,100 1,070 1,080 4,300
2002/04/12 1,100 1,110 1,060 1,080 6,900
2002/04/11 1,110 1,140 1,100 1,120 9,600
2002/04/10 1,200 1,210 1,180 1,190 14,600
2002/04/09 1,210 1,210 1,170 1,180 4,500
2002/04/08 1,260 1,260 1,190 1,250 10,400
2002/04/05 1,230 1,320 1,230 1,270 43,100
2002/04/04 1,230 1,240 1,220 1,230 17,200
2002/04/03 1,180 1,270 1,140 1,230 47,900
2002/04/02 1,100 1,200 1,100 1,180 17,800
2002/04/01 1,100 1,100 1,100 1,100 8,400
2002/03/29 1,080 1,120 1,080 1,100 7,900
2002/03/28 1,100 1,100 1,050 1,060 11,600
2002/03/27 1,050 1,050 1,010 1,050 10,000
2002/03/26 1,030 1,070 1,020 1,020 4,000
2002/03/25 1,130 1,130 1,050 1,050 6,100
2002/03/22 1,130 1,130 1,100 1,130 5,000
2002/03/20 1,170 1,200 1,100 1,140 30,100
2002/03/19 1,090 1,160 1,080 1,150 11,500
2002/03/18 1,120 1,140 1,070 1,100 4,200
2002/03/15 1,050 1,080 1,050 1,070 4,200
2002/03/14 990 1,040 990 1,040 4,600
2002/03/13 1,050 1,070 1,020 1,020 8,200
2002/03/12 1,210 1,210 1,090 1,090 12,400
2002/03/11 1,210 1,230 1,110 1,210 34,400
2002/03/08 1,090 1,210 1,090 1,210 79,200
2002/03/07 917 1,010 917 1,010 47,900
2002/03/06 900 910 890 907 8,200
2002/03/05 905 910 900 900 10,500
2002/03/04 880 900 880 880 8,800
2002/03/01 860 860 830 855 3,300
2002/02/28 851 860 840 860 4,400
2002/02/27 850 850 850 850 800
2002/02/26 880 900 850 850 11,400
2002/02/25 840 880 840 880 11,900
2002/02/22 809 830 792 830 1,600
2002/02/21 810 835 790 835 4,100
2002/02/20 780 810 780 810 2,700
2002/02/19 800 810 790 790 4,300
2002/02/18 825 826 800 800 5,900
2002/02/15 836 836 805 825 1,800
2002/02/14 790 830 790 830 6,600
2002/02/13 795 800 770 790 3,700
2002/02/12 790 795 790 790 5,100
2002/02/08 780 780 780 780 3,200
2002/02/07 786 800 780 780 3,000
2002/02/06 794 800 785 786 3,100
2002/02/05 795 795 792 795 3,200
2002/02/04 850 850 800 800 500
2002/02/01 810 810 800 800 600
2002/01/31 806 826 806 810 900
2002/01/30 811 811 801 801 500
2002/01/29 815 830 800 830 4,500
2002/01/28 880 880 830 830 2,800
2002/01/25 820 850 819 850 6,500
2002/01/24 817 817 810 817 2,000
2002/01/23 805 809 805 806 11,300
2002/01/22 805 806 800 800 1,400
2002/01/21 800 818 800 802 1,000
2002/01/18 838 838 802 802 1,300
2002/01/17 820 829 801 802 3,000
2002/01/16 820 849 820 849 1,900
2002/01/15 860 860 850 850 700
2002/01/11 879 880 879 880 800
2002/01/10 899 899 850 880 3,000
2002/01/09 905 905 880 900 2,600
2002/01/08 900 905 890 905 8,000
2002/01/07 871 890 860 890 6,500
2002/01/04 850 850 850 850 400

このページの先頭へ