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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,750 | 1,800 | 1,750 | 1,770 | 19,800 |
| 2003/12/29 | 1,680 | 1,760 | 1,680 | 1,740 | 13,400 |
| 2003/12/26 | 1,670 | 1,700 | 1,650 | 1,700 | 7,100 |
| 2003/12/25 | 1,700 | 1,700 | 1,650 | 1,690 | 6,100 |
| 2003/12/24 | 1,690 | 1,700 | 1,640 | 1,680 | 8,100 |
| 2003/12/22 | 1,740 | 1,750 | 1,690 | 1,730 | 20,200 |
| 2003/12/19 | 1,670 | 1,790 | 1,670 | 1,760 | 61,000 |
| 2003/12/18 | 1,700 | 1,720 | 1,650 | 1,670 | 25,600 |
| 2003/12/17 | 1,700 | 1,750 | 1,650 | 1,740 | 89,500 |
| 2003/12/16 | 1,530 | 1,600 | 1,520 | 1,600 | 33,300 |
| 2003/12/15 | 1,540 | 1,540 | 1,510 | 1,520 | 3,300 |
| 2003/12/12 | 1,550 | 1,550 | 1,490 | 1,500 | 7,900 |
| 2003/12/11 | 1,450 | 1,490 | 1,420 | 1,490 | 8,300 |
| 2003/12/10 | 1,400 | 1,430 | 1,390 | 1,410 | 17,800 |
| 2003/12/09 | 1,450 | 1,450 | 1,420 | 1,450 | 5,800 |
| 2003/12/08 | 1,500 | 1,500 | 1,450 | 1,470 | 13,200 |
| 2003/12/05 | 1,500 | 1,510 | 1,480 | 1,500 | 21,300 |
| 2003/12/04 | 1,530 | 1,540 | 1,500 | 1,500 | 17,300 |
| 2003/12/03 | 1,510 | 1,550 | 1,510 | 1,530 | 13,200 |
| 2003/12/02 | 1,500 | 1,550 | 1,490 | 1,500 | 34,400 |
| 2003/12/01 | 1,450 | 1,480 | 1,450 | 1,480 | 5,500 |
| 2003/11/28 | 1,490 | 1,490 | 1,480 | 1,490 | 1,100 |
| 2003/11/27 | 1,450 | 1,460 | 1,450 | 1,450 | 4,200 |
| 2003/11/26 | 1,520 | 1,520 | 1,420 | 1,450 | 5,000 |
| 2003/11/25 | 1,600 | 1,600 | 1,500 | 1,500 | 21,000 |
| 2003/11/21 | 1,400 | 1,470 | 1,390 | 1,470 | 12,900 |
| 2003/11/20 | 1,350 | 1,410 | 1,350 | 1,410 | 4,300 |
| 2003/11/19 | 1,280 | 1,300 | 1,280 | 1,300 | 6,500 |
| 2003/11/18 | 1,270 | 1,290 | 1,230 | 1,290 | 9,100 |
| 2003/11/17 | 1,370 | 1,370 | 1,280 | 1,290 | 7,200 |
| 2003/11/14 | 1,450 | 1,450 | 1,420 | 1,420 | 6,200 |
| 2003/11/13 | 1,480 | 1,480 | 1,430 | 1,430 | 4,500 |
| 2003/11/12 | 1,420 | 1,460 | 1,390 | 1,430 | 7,800 |
| 2003/11/11 | 1,500 | 1,500 | 1,400 | 1,400 | 9,500 |
| 2003/11/10 | 1,550 | 1,570 | 1,530 | 1,540 | 3,300 |
| 2003/11/07 | 1,510 | 1,560 | 1,500 | 1,560 | 6,700 |
| 2003/11/06 | 1,520 | 1,530 | 1,510 | 1,520 | 8,500 |
| 2003/11/05 | 1,570 | 1,580 | 1,550 | 1,550 | 4,900 |
| 2003/11/04 | 1,550 | 1,590 | 1,530 | 1,570 | 7,600 |
| 2003/10/31 | 1,580 | 1,580 | 1,500 | 1,530 | 9,300 |
| 2003/10/30 | 1,600 | 1,600 | 1,560 | 1,570 | 5,300 |
| 2003/10/29 | 1,600 | 1,650 | 1,570 | 1,600 | 14,000 |
| 2003/10/28 | 1,600 | 1,600 | 1,570 | 1,570 | 3,700 |
| 2003/10/27 | 1,580 | 1,610 | 1,570 | 1,590 | 11,800 |
| 2003/10/24 | 1,610 | 1,650 | 1,530 | 1,550 | 21,700 |
| 2003/10/23 | 1,500 | 1,520 | 1,500 | 1,500 | 9,300 |
| 2003/10/22 | 1,690 | 1,690 | 1,630 | 1,630 | 7,000 |
| 2003/10/21 | 1,770 | 1,770 | 1,670 | 1,700 | 34,600 |
| 2003/10/20 | 1,650 | 1,800 | 1,650 | 1,770 | 41,400 |
| 2003/10/17 | 1,520 | 1,660 | 1,510 | 1,640 | 25,800 |
| 2003/10/16 | 1,540 | 1,540 | 1,500 | 1,520 | 11,900 |
| 2003/10/15 | 1,550 | 1,580 | 1,510 | 1,540 | 15,900 |
| 2003/10/14 | 1,500 | 1,600 | 1,490 | 1,510 | 38,700 |
| 2003/10/10 | 1,410 | 1,460 | 1,400 | 1,450 | 20,400 |
| 2003/10/09 | 1,380 | 1,430 | 1,380 | 1,400 | 12,200 |
| 2003/10/08 | 1,380 | 1,380 | 1,370 | 1,370 | 11,800 |
| 2003/10/07 | 1,400 | 1,410 | 1,390 | 1,390 | 2,200 |
| 2003/10/06 | 1,400 | 1,400 | 1,380 | 1,400 | 6,900 |
| 2003/10/03 | 1,410 | 1,410 | 1,370 | 1,400 | 5,400 |
| 2003/10/02 | 1,410 | 1,420 | 1,360 | 1,400 | 8,000 |
| 2003/10/01 | 1,410 | 1,420 | 1,380 | 1,400 | 12,600 |
| 2003/09/30 | 1,420 | 1,420 | 1,410 | 1,410 | 4,500 |
| 2003/09/29 | 1,410 | 1,460 | 1,400 | 1,410 | 14,000 |
| 2003/09/26 | 1,420 | 1,420 | 1,410 | 1,410 | 1,700 |
| 2003/09/25 | 1,460 | 1,460 | 1,420 | 1,450 | 7,100 |
| 2003/09/24 | 1,460 | 1,480 | 1,460 | 1,480 | 10,100 |
| 2003/09/22 | 1,430 | 1,480 | 1,420 | 1,480 | 17,800 |
| 2003/09/19 | 1,440 | 1,440 | 1,420 | 1,440 | 5,500 |
| 2003/09/18 | 1,430 | 1,440 | 1,410 | 1,440 | 8,400 |
| 2003/09/17 | 1,420 | 1,440 | 1,410 | 1,440 | 7,400 |
| 2003/09/16 | 1,440 | 1,440 | 1,410 | 1,410 | 3,100 |
| 2003/09/12 | 1,440 | 1,470 | 1,440 | 1,440 | 9,000 |
| 2003/09/11 | 1,420 | 1,440 | 1,400 | 1,400 | 2,600 |
| 2003/09/10 | 1,450 | 1,450 | 1,400 | 1,410 | 9,000 |
| 2003/09/09 | 1,490 | 1,490 | 1,450 | 1,450 | 8,200 |
| 2003/09/08 | 1,460 | 1,480 | 1,430 | 1,480 | 11,500 |
| 2003/09/05 | 1,440 | 1,460 | 1,430 | 1,460 | 10,100 |
| 2003/09/04 | 1,450 | 1,450 | 1,420 | 1,420 | 6,100 |
| 2003/09/03 | 1,440 | 1,470 | 1,440 | 1,450 | 9,200 |
| 2003/09/02 | 1,500 | 1,500 | 1,420 | 1,420 | 13,400 |
| 2003/09/01 | 1,430 | 1,480 | 1,410 | 1,450 | 23,700 |
| 2003/08/29 | 1,420 | 1,430 | 1,390 | 1,410 | 5,800 |
| 2003/08/28 | 1,420 | 1,460 | 1,390 | 1,420 | 7,200 |
| 2003/08/27 | 1,420 | 1,420 | 1,380 | 1,420 | 8,600 |
| 2003/08/26 | 1,450 | 1,460 | 1,370 | 1,420 | 11,600 |
| 2003/08/25 | 1,430 | 1,540 | 1,410 | 1,450 | 33,000 |
| 2003/08/22 | 1,450 | 1,450 | 1,360 | 1,390 | 15,200 |
| 2003/08/21 | 1,330 | 1,510 | 1,320 | 1,450 | 85,400 |
| 2003/08/20 | 1,350 | 1,350 | 1,300 | 1,310 | 21,300 |
| 2003/08/19 | 1,330 | 1,360 | 1,320 | 1,350 | 20,900 |
| 2003/08/18 | 1,300 | 1,330 | 1,300 | 1,300 | 14,800 |
| 2003/08/15 | 1,250 | 1,260 | 1,190 | 1,260 | 29,600 |
| 2003/08/14 | 1,240 | 1,260 | 1,230 | 1,230 | 11,600 |
| 2003/08/13 | 1,250 | 1,260 | 1,220 | 1,240 | 7,300 |
| 2003/08/12 | 1,280 | 1,300 | 1,260 | 1,260 | 3,000 |
| 2003/08/11 | 1,240 | 1,270 | 1,230 | 1,270 | 5,200 |
| 2003/08/08 | 1,220 | 1,230 | 1,220 | 1,230 | 300 |
| 2003/08/07 | 1,200 | 1,230 | 1,200 | 1,230 | 1,900 |
| 2003/08/06 | 1,300 | 1,300 | 1,220 | 1,220 | 6,500 |
| 2003/08/05 | 1,280 | 1,300 | 1,270 | 1,270 | 4,500 |
| 2003/08/04 | 1,280 | 1,300 | 1,260 | 1,260 | 3,300 |
| 2003/08/01 | 1,320 | 1,340 | 1,280 | 1,280 | 13,200 |
| 2003/07/31 | 1,350 | 1,350 | 1,320 | 1,320 | 3,300 |
| 2003/07/30 | 1,370 | 1,370 | 1,320 | 1,330 | 14,000 |
| 2003/07/29 | 1,330 | 1,350 | 1,320 | 1,350 | 8,700 |
| 2003/07/28 | 1,300 | 1,330 | 1,300 | 1,300 | 5,000 |
| 2003/07/25 | 1,280 | 1,300 | 1,270 | 1,300 | 4,000 |
| 2003/07/24 | 1,270 | 1,270 | 1,250 | 1,250 | 4,500 |
| 2003/07/23 | 1,260 | 1,290 | 1,260 | 1,290 | 1,300 |
| 2003/07/22 | 1,260 | 1,260 | 1,210 | 1,240 | 5,600 |
| 2003/07/18 | 1,220 | 1,260 | 1,210 | 1,260 | 4,500 |
| 2003/07/17 | 1,310 | 1,310 | 1,260 | 1,260 | 5,600 |
| 2003/07/16 | 1,290 | 1,310 | 1,290 | 1,300 | 13,600 |
| 2003/07/15 | 1,210 | 1,280 | 1,210 | 1,250 | 8,500 |
| 2003/07/14 | 1,270 | 1,270 | 1,200 | 1,200 | 8,100 |
| 2003/07/11 | 1,270 | 1,280 | 1,250 | 1,270 | 3,300 |
| 2003/07/10 | 1,290 | 1,300 | 1,250 | 1,280 | 18,300 |
| 2003/07/09 | 1,310 | 1,310 | 1,290 | 1,290 | 6,300 |
| 2003/07/08 | 1,300 | 1,350 | 1,290 | 1,290 | 21,400 |
| 2003/07/07 | 1,300 | 1,300 | 1,270 | 1,270 | 9,300 |
| 2003/07/04 | 1,300 | 1,300 | 1,280 | 1,300 | 12,300 |
| 2003/07/03 | 1,370 | 1,390 | 1,300 | 1,300 | 16,000 |
| 2003/07/02 | 1,390 | 1,420 | 1,360 | 1,360 | 19,800 |
| 2003/07/01 | 1,340 | 1,360 | 1,310 | 1,360 | 14,400 |
| 2003/06/30 | 1,350 | 1,350 | 1,330 | 1,340 | 14,300 |
| 2003/06/27 | 1,350 | 1,350 | 1,300 | 1,350 | 13,500 |
| 2003/06/26 | 1,320 | 1,350 | 1,300 | 1,350 | 8,700 |
| 2003/06/25 | 1,360 | 1,380 | 1,240 | 1,340 | 14,100 |
| 2003/06/24 | 1,390 | 1,390 | 1,320 | 1,350 | 12,300 |
| 2003/06/23 | 1,410 | 1,450 | 1,400 | 1,400 | 28,400 |
| 2003/06/20 | 1,290 | 1,400 | 1,290 | 1,390 | 70,000 |
| 2003/06/19 | 1,260 | 1,310 | 1,260 | 1,290 | 19,000 |
| 2003/06/18 | 1,290 | 1,290 | 1,250 | 1,250 | 8,100 |
| 2003/06/17 | 1,250 | 1,320 | 1,250 | 1,280 | 43,600 |
| 2003/06/16 | 1,270 | 1,280 | 1,230 | 1,250 | 17,600 |
| 2003/06/13 | 1,230 | 1,280 | 1,200 | 1,280 | 22,100 |
| 2003/06/12 | 1,270 | 1,290 | 1,170 | 1,240 | 16,200 |
| 2003/06/11 | 1,220 | 1,280 | 1,220 | 1,270 | 44,300 |
| 2003/06/10 | 1,180 | 1,220 | 1,180 | 1,220 | 14,000 |
| 2003/06/09 | 1,210 | 1,220 | 1,150 | 1,180 | 17,200 |
| 2003/06/06 | 1,230 | 1,250 | 1,180 | 1,220 | 32,600 |
| 2003/06/05 | 1,150 | 1,250 | 1,100 | 1,240 | 70,100 |
| 2003/06/04 | 1,120 | 1,270 | 1,110 | 1,160 | 134,100 |
| 2003/06/03 | 1,080 | 1,080 | 1,080 | 1,080 | 23,900 |
| 2003/06/02 | 900 | 980 | 897 | 980 | 89,200 |
| 2003/05/30 | 885 | 911 | 880 | 880 | 38,100 |
| 2003/05/29 | 890 | 900 | 875 | 875 | 14,700 |
| 2003/05/28 | 921 | 921 | 890 | 890 | 7,800 |
| 2003/05/27 | 890 | 925 | 880 | 910 | 7,400 |
| 2003/05/26 | 890 | 891 | 880 | 890 | 12,400 |
| 2003/05/23 | 890 | 890 | 860 | 890 | 14,700 |
| 2003/05/22 | 880 | 890 | 880 | 890 | 10,700 |
| 2003/05/21 | 885 | 885 | 870 | 870 | 14,800 |
| 2003/05/20 | 885 | 885 | 880 | 885 | 20,500 |
| 2003/05/19 | 900 | 900 | 895 | 895 | 4,700 |
| 2003/05/16 | 905 | 905 | 895 | 900 | 3,500 |
| 2003/05/15 | 937 | 937 | 905 | 905 | 6,300 |
| 2003/05/14 | 925 | 948 | 922 | 938 | 6,700 |
| 2003/05/13 | 915 | 928 | 915 | 922 | 11,300 |
| 2003/05/12 | 899 | 918 | 892 | 910 | 7,700 |
| 2003/05/09 | 889 | 890 | 889 | 890 | 2,600 |
| 2003/05/08 | 889 | 889 | 880 | 882 | 7,700 |
| 2003/05/07 | 915 | 915 | 890 | 895 | 11,900 |
| 2003/05/06 | 900 | 919 | 899 | 915 | 8,800 |
| 2003/05/02 | 895 | 910 | 890 | 899 | 5,600 |
| 2003/05/01 | 898 | 898 | 890 | 895 | 6,100 |
| 2003/04/30 | 880 | 899 | 880 | 898 | 3,200 |
| 2003/04/28 | 880 | 882 | 870 | 880 | 19,900 |
| 2003/04/25 | 920 | 920 | 880 | 900 | 4,700 |
| 2003/04/24 | 900 | 920 | 890 | 910 | 1,800 |
| 2003/04/23 | 900 | 930 | 900 | 930 | 1,700 |
| 2003/04/22 | 940 | 950 | 895 | 930 | 5,300 |
| 2003/04/21 | 900 | 945 | 900 | 945 | 12,300 |
| 2003/04/18 | 900 | 910 | 880 | 881 | 3,700 |
| 2003/04/17 | 930 | 930 | 910 | 910 | 3,000 |
| 2003/04/16 | 910 | 950 | 910 | 930 | 10,200 |
| 2003/04/15 | 901 | 910 | 900 | 900 | 8,200 |
| 2003/04/14 | 900 | 908 | 880 | 890 | 5,500 |
| 2003/04/11 | 890 | 900 | 880 | 900 | 5,000 |
| 2003/04/10 | 890 | 890 | 881 | 888 | 1,100 |
| 2003/04/09 | 890 | 900 | 880 | 880 | 7,300 |
| 2003/04/08 | 890 | 890 | 870 | 870 | 5,600 |
| 2003/04/07 | 871 | 909 | 871 | 903 | 7,800 |
| 2003/04/04 | 810 | 870 | 810 | 870 | 13,200 |
| 2003/04/03 | 790 | 810 | 780 | 810 | 4,600 |
| 2003/04/02 | 770 | 774 | 752 | 752 | 2,200 |
| 2003/04/01 | 770 | 774 | 770 | 774 | 2,200 |
| 2003/03/31 | 800 | 800 | 785 | 785 | 600 |
| 2003/03/28 | 790 | 790 | 790 | 790 | 300 |
| 2003/03/27 | 800 | 800 | 800 | 800 | 2,500 |
| 2003/03/26 | 831 | 838 | 830 | 838 | 1,900 |
| 2003/03/25 | 834 | 834 | 785 | 785 | 5,200 |
| 2003/03/24 | 825 | 835 | 815 | 835 | 5,600 |
| 2003/03/20 | 745 | 785 | 745 | 785 | 2,600 |
| 2003/03/19 | 760 | 760 | 740 | 750 | 6,800 |
| 2003/03/18 | 750 | 760 | 730 | 760 | 12,600 |
| 2003/03/17 | 740 | 740 | 730 | 730 | 3,000 |
| 2003/03/14 | 730 | 750 | 730 | 730 | 7,500 |
| 2003/03/13 | 726 | 730 | 720 | 720 | 6,600 |
| 2003/03/12 | 720 | 729 | 720 | 720 | 4,800 |
| 2003/03/11 | 701 | 728 | 701 | 717 | 6,400 |
| 2003/03/10 | 800 | 800 | 760 | 760 | 1,700 |
| 2003/03/07 | 810 | 820 | 810 | 815 | 4,700 |
| 2003/03/06 | 840 | 840 | 810 | 820 | 2,500 |
| 2003/03/05 | 843 | 850 | 830 | 840 | 2,100 |
| 2003/03/04 | 841 | 841 | 840 | 840 | 1,300 |
| 2003/03/03 | 850 | 850 | 840 | 840 | 3,700 |
| 2003/02/28 | 839 | 840 | 810 | 830 | 2,200 |
| 2003/02/27 | 830 | 840 | 820 | 840 | 3,600 |
| 2003/02/26 | 850 | 850 | 831 | 840 | 2,400 |
| 2003/02/25 | 858 | 858 | 830 | 850 | 6,700 |
| 2003/02/24 | 850 | 850 | 830 | 840 | 3,100 |
| 2003/02/21 | 870 | 880 | 870 | 870 | 2,900 |
| 2003/02/20 | 870 | 870 | 861 | 870 | 2,900 |
| 2003/02/19 | 870 | 870 | 855 | 860 | 2,800 |
| 2003/02/18 | 850 | 855 | 811 | 855 | 6,900 |
| 2003/02/17 | 880 | 880 | 851 | 855 | 5,000 |
| 2003/02/14 | 900 | 900 | 880 | 890 | 2,500 |
| 2003/02/13 | 925 | 925 | 900 | 900 | 8,100 |
| 2003/02/12 | 910 | 925 | 900 | 925 | 10,000 |
| 2003/02/10 | 895 | 900 | 882 | 900 | 3,500 |
| 2003/02/07 | 917 | 945 | 876 | 895 | 17,500 |
| 2003/02/06 | 863 | 915 | 863 | 915 | 19,000 |
| 2003/02/05 | 792 | 815 | 790 | 815 | 7,700 |
| 2003/02/04 | 800 | 800 | 787 | 799 | 3,500 |
| 2003/02/03 | 785 | 800 | 785 | 800 | 6,900 |
| 2003/01/31 | 770 | 785 | 770 | 785 | 2,500 |
| 2003/01/30 | 770 | 785 | 760 | 770 | 2,900 |
| 2003/01/29 | 791 | 791 | 755 | 770 | 10,100 |
| 2003/01/28 | 800 | 810 | 790 | 790 | 15,300 |
| 2003/01/27 | 799 | 816 | 790 | 816 | 15,900 |
| 2003/01/24 | 765 | 800 | 765 | 800 | 12,800 |
| 2003/01/23 | 754 | 757 | 735 | 750 | 3,500 |
| 2003/01/22 | 745 | 761 | 745 | 760 | 4,900 |
| 2003/01/21 | 754 | 755 | 735 | 735 | 6,200 |
| 2003/01/20 | 745 | 755 | 745 | 754 | 4,900 |
| 2003/01/17 | 740 | 749 | 730 | 745 | 2,300 |
| 2003/01/16 | 750 | 770 | 710 | 710 | 4,500 |
| 2003/01/15 | 770 | 770 | 729 | 760 | 13,000 |
| 2003/01/14 | 670 | 750 | 670 | 750 | 20,600 |
| 2003/01/10 | 650 | 650 | 650 | 650 | 100 |
| 2003/01/09 | 650 | 650 | 650 | 650 | 100 |
| 2003/01/08 | 642 | 660 | 642 | 660 | 1,800 |
| 2003/01/07 | 666 | 666 | 660 | 660 | 1,700 |
| 2003/01/06 | 666 | 666 | 660 | 660 | 500 |