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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,620 | 4,620 | 4,500 | 4,620 | 27,900 |
| 2005/12/29 | 4,740 | 4,750 | 4,620 | 4,620 | 40,900 |
| 2005/12/28 | 4,660 | 4,680 | 4,600 | 4,640 | 35,200 |
| 2005/12/27 | 4,700 | 4,740 | 4,600 | 4,700 | 36,900 |
| 2005/12/26 | 4,650 | 4,750 | 4,550 | 4,750 | 48,300 |
| 2005/12/22 | 4,670 | 4,770 | 4,490 | 4,640 | 55,500 |
| 2005/12/21 | 4,750 | 4,900 | 4,620 | 4,720 | 95,400 |
| 2005/12/20 | 4,370 | 4,820 | 4,340 | 4,790 | 178,800 |
| 2005/12/19 | 4,050 | 4,450 | 4,050 | 4,320 | 69,100 |
| 2005/12/16 | 4,000 | 4,250 | 4,000 | 4,100 | 41,900 |
| 2005/12/15 | 4,160 | 4,270 | 4,150 | 4,200 | 29,900 |
| 2005/12/14 | 4,540 | 4,540 | 4,310 | 4,310 | 34,800 |
| 2005/12/13 | 4,450 | 4,450 | 4,300 | 4,440 | 49,900 |
| 2005/12/12 | 4,200 | 4,400 | 4,200 | 4,350 | 33,100 |
| 2005/12/09 | 4,400 | 4,540 | 4,230 | 4,300 | 109,800 |
| 2005/12/08 | 3,900 | 4,350 | 3,810 | 4,260 | 140,700 |
| 2005/12/07 | 4,600 | 4,600 | 4,200 | 4,200 | 118,300 |
| 2005/12/06 | 4,800 | 4,800 | 4,520 | 4,700 | 138,500 |
| 2005/12/05 | 4,780 | 5,080 | 4,420 | 4,800 | 279,300 |
| 2005/12/02 | 4,350 | 4,730 | 4,300 | 4,730 | 277,200 |
| 2005/12/01 | 3,910 | 4,330 | 3,910 | 4,300 | 196,600 |
| 2005/11/30 | 3,700 | 4,080 | 3,650 | 3,930 | 258,100 |
| 2005/11/29 | 3,550 | 3,700 | 3,540 | 3,700 | 408,300 |
| 2005/11/28 | 3,280 | 3,290 | 3,140 | 3,200 | 64,400 |
| 2005/11/25 | 3,020 | 3,400 | 3,020 | 3,280 | 158,300 |
| 2005/11/24 | 2,990 | 3,190 | 2,950 | 3,170 | 218,000 |
| 2005/11/22 | 2,795 | 2,850 | 2,740 | 2,850 | 36,900 |
| 2005/11/21 | 2,860 | 2,900 | 2,780 | 2,790 | 76,700 |
| 2005/11/18 | 2,650 | 2,990 | 2,650 | 2,900 | 100,000 |
| 2005/11/17 | 2,550 | 2,625 | 2,550 | 2,600 | 23,400 |
| 2005/11/16 | 2,500 | 2,585 | 2,500 | 2,550 | 17,700 |
| 2005/11/15 | 2,540 | 2,540 | 2,505 | 2,505 | 11,200 |
| 2005/11/14 | 2,595 | 2,615 | 2,540 | 2,540 | 21,900 |
| 2005/11/11 | 2,490 | 2,575 | 2,480 | 2,560 | 32,400 |
| 2005/11/10 | 2,560 | 2,570 | 2,500 | 2,515 | 33,600 |
| 2005/11/09 | 2,570 | 2,625 | 2,550 | 2,585 | 68,400 |
| 2005/11/08 | 2,610 | 2,690 | 2,580 | 2,590 | 62,200 |
| 2005/11/07 | 2,580 | 2,700 | 2,560 | 2,610 | 63,900 |
| 2005/11/04 | 2,550 | 2,680 | 2,530 | 2,580 | 140,100 |
| 2005/11/02 | 2,515 | 2,520 | 2,475 | 2,500 | 32,200 |
| 2005/11/01 | 2,440 | 2,515 | 2,430 | 2,500 | 119,200 |
| 2005/10/31 | 2,440 | 2,445 | 2,400 | 2,435 | 40,700 |
| 2005/10/28 | 2,400 | 2,445 | 2,385 | 2,435 | 39,000 |
| 2005/10/27 | 2,400 | 2,450 | 2,400 | 2,440 | 57,200 |
| 2005/10/26 | 2,345 | 2,450 | 2,345 | 2,390 | 129,000 |
| 2005/10/25 | 2,300 | 2,300 | 2,240 | 2,270 | 16,500 |
| 2005/10/24 | 2,180 | 2,260 | 2,180 | 2,260 | 10,600 |
| 2005/10/21 | 2,150 | 2,170 | 2,150 | 2,170 | 6,200 |
| 2005/10/20 | 2,180 | 2,180 | 2,100 | 2,170 | 12,500 |
| 2005/10/19 | 2,190 | 2,200 | 2,120 | 2,180 | 20,500 |
| 2005/10/18 | 2,290 | 2,300 | 2,230 | 2,240 | 17,400 |
| 2005/10/17 | 2,300 | 2,300 | 2,250 | 2,300 | 62,700 |
| 2005/10/14 | 2,230 | 2,270 | 2,200 | 2,270 | 62,300 |
| 2005/10/13 | 2,175 | 2,270 | 2,175 | 2,230 | 49,300 |
| 2005/10/12 | 2,170 | 2,280 | 2,150 | 2,240 | 90,100 |
| 2005/10/11 | 2,110 | 2,170 | 2,030 | 2,170 | 36,300 |
| 2005/10/07 | 2,050 | 2,140 | 2,050 | 2,115 | 39,300 |
| 2005/10/06 | 2,100 | 2,160 | 2,090 | 2,090 | 53,200 |
| 2005/10/05 | 2,140 | 2,190 | 2,100 | 2,170 | 183,200 |
| 2005/10/04 | 2,025 | 2,100 | 2,000 | 2,100 | 110,200 |
| 2005/10/03 | 1,980 | 2,045 | 1,960 | 2,040 | 95,100 |
| 2005/09/30 | 1,860 | 1,986 | 1,860 | 1,950 | 151,200 |
| 2005/09/29 | 1,780 | 1,810 | 1,755 | 1,810 | 40,700 |
| 2005/09/28 | 1,785 | 1,800 | 1,742 | 1,775 | 71,900 |
| 2005/09/27 | 1,904 | 1,904 | 1,850 | 1,850 | 22,600 |
| 2005/09/26 | 1,948 | 1,948 | 1,900 | 1,900 | 22,900 |
| 2005/09/22 | 1,920 | 1,920 | 1,905 | 1,907 | 9,800 |
| 2005/09/21 | 1,950 | 1,970 | 1,907 | 1,920 | 44,000 |
| 2005/09/20 | 1,985 | 1,985 | 1,956 | 1,957 | 19,000 |
| 2005/09/16 | 1,950 | 1,984 | 1,925 | 1,984 | 43,300 |
| 2005/09/15 | 1,963 | 1,980 | 1,952 | 1,965 | 47,200 |
| 2005/09/14 | 1,950 | 1,990 | 1,935 | 1,960 | 75,200 |
| 2005/09/13 | 1,900 | 1,960 | 1,900 | 1,955 | 73,100 |
| 2005/09/12 | 1,885 | 1,899 | 1,885 | 1,899 | 36,700 |
| 2005/09/09 | 1,823 | 1,880 | 1,823 | 1,877 | 61,300 |
| 2005/09/08 | 1,803 | 1,830 | 1,800 | 1,825 | 59,800 |
| 2005/09/07 | 1,781 | 1,798 | 1,761 | 1,798 | 11,400 |
| 2005/09/06 | 1,786 | 1,795 | 1,777 | 1,778 | 10,000 |
| 2005/09/05 | 1,800 | 1,839 | 1,786 | 1,786 | 14,400 |
| 2005/09/02 | 1,846 | 1,850 | 1,815 | 1,820 | 25,100 |
| 2005/09/01 | 1,825 | 1,850 | 1,814 | 1,850 | 50,600 |
| 2005/08/31 | 1,835 | 1,835 | 1,800 | 1,812 | 46,500 |
| 2005/08/30 | 1,701 | 1,775 | 1,700 | 1,775 | 50,800 |
| 2005/08/29 | 1,750 | 1,750 | 1,710 | 1,720 | 8,000 |
| 2005/08/26 | 1,762 | 1,789 | 1,693 | 1,768 | 31,300 |
| 2005/08/25 | 1,810 | 1,815 | 1,790 | 1,792 | 10,000 |
| 2005/08/24 | 1,820 | 1,820 | 1,806 | 1,810 | 7,900 |
| 2005/08/23 | 1,782 | 1,830 | 1,781 | 1,827 | 39,600 |
| 2005/08/22 | 1,830 | 1,850 | 1,790 | 1,796 | 21,900 |
| 2005/08/19 | 1,870 | 1,870 | 1,840 | 1,850 | 19,600 |
| 2005/08/18 | 1,845 | 1,875 | 1,830 | 1,870 | 31,700 |
| 2005/08/17 | 1,866 | 1,870 | 1,831 | 1,850 | 24,400 |
| 2005/08/16 | 1,833 | 1,885 | 1,820 | 1,862 | 42,900 |
| 2005/08/15 | 1,809 | 1,835 | 1,802 | 1,802 | 38,200 |
| 2005/08/12 | 1,810 | 1,830 | 1,800 | 1,830 | 26,300 |
| 2005/08/11 | 1,811 | 1,830 | 1,810 | 1,827 | 36,700 |
| 2005/08/10 | 1,848 | 1,849 | 1,805 | 1,809 | 20,400 |
| 2005/08/09 | 1,700 | 1,818 | 1,700 | 1,818 | 37,800 |
| 2005/08/08 | 1,660 | 1,700 | 1,650 | 1,700 | 35,200 |
| 2005/08/05 | 1,670 | 1,715 | 1,662 | 1,692 | 19,700 |
| 2005/08/04 | 1,760 | 1,760 | 1,627 | 1,745 | 63,000 |
| 2005/08/03 | 1,755 | 1,782 | 1,755 | 1,760 | 33,200 |
| 2005/08/02 | 1,850 | 1,860 | 1,780 | 1,785 | 54,900 |
| 2005/08/01 | 1,880 | 1,889 | 1,800 | 1,851 | 38,500 |
| 2005/07/29 | 1,870 | 1,925 | 1,860 | 1,903 | 97,500 |
| 2005/07/28 | 1,760 | 1,920 | 1,750 | 1,881 | 192,100 |
| 2005/07/27 | 1,730 | 1,850 | 1,727 | 1,820 | 164,200 |
| 2005/07/26 | 1,711 | 1,730 | 1,706 | 1,710 | 51,100 |
| 2005/07/25 | 1,740 | 1,754 | 1,700 | 1,730 | 58,900 |
| 2005/07/22 | 1,725 | 1,747 | 1,700 | 1,739 | 193,200 |
| 2005/07/21 | 1,597 | 1,782 | 1,597 | 1,740 | 377,300 |
| 2005/07/20 | 1,520 | 1,521 | 1,503 | 1,521 | 21,500 |
| 2005/07/19 | 1,510 | 1,517 | 1,495 | 1,517 | 15,400 |
| 2005/07/15 | 1,495 | 1,510 | 1,495 | 1,505 | 8,500 |
| 2005/07/14 | 1,508 | 1,511 | 1,495 | 1,505 | 9,500 |
| 2005/07/13 | 1,510 | 1,525 | 1,500 | 1,510 | 13,200 |
| 2005/07/12 | 1,516 | 1,522 | 1,490 | 1,516 | 35,000 |
| 2005/07/11 | 1,530 | 1,533 | 1,512 | 1,520 | 15,900 |
| 2005/07/08 | 1,519 | 1,525 | 1,505 | 1,525 | 26,600 |
| 2005/07/07 | 1,518 | 1,529 | 1,515 | 1,525 | 27,500 |
| 2005/07/06 | 1,515 | 1,520 | 1,512 | 1,517 | 17,800 |
| 2005/07/05 | 1,532 | 1,535 | 1,515 | 1,515 | 18,900 |
| 2005/07/04 | 1,530 | 1,550 | 1,530 | 1,531 | 12,800 |
| 2005/07/01 | 1,550 | 1,550 | 1,530 | 1,531 | 8,600 |
| 2005/06/30 | 1,559 | 1,559 | 1,540 | 1,550 | 13,200 |
| 2005/06/29 | 1,575 | 1,575 | 1,543 | 1,551 | 15,700 |
| 2005/06/28 | 1,520 | 1,530 | 1,515 | 1,530 | 32,700 |
| 2005/06/27 | 1,515 | 1,517 | 1,490 | 1,517 | 14,800 |
| 2005/06/24 | 1,500 | 1,520 | 1,490 | 1,515 | 18,600 |
| 2005/06/23 | 1,485 | 1,525 | 1,485 | 1,520 | 37,300 |
| 2005/06/22 | 1,495 | 1,495 | 1,455 | 1,475 | 10,800 |
| 2005/06/21 | 1,481 | 1,482 | 1,470 | 1,475 | 8,600 |
| 2005/06/20 | 1,500 | 1,509 | 1,490 | 1,500 | 15,800 |
| 2005/06/17 | 1,480 | 1,510 | 1,420 | 1,510 | 46,300 |
| 2005/06/16 | 1,520 | 1,539 | 1,505 | 1,510 | 27,000 |
| 2005/06/15 | 1,542 | 1,542 | 1,505 | 1,539 | 33,800 |
| 2005/06/14 | 1,560 | 1,597 | 1,510 | 1,541 | 58,900 |
| 2005/06/13 | 1,500 | 1,563 | 1,499 | 1,560 | 59,700 |
| 2005/06/10 | 1,475 | 1,498 | 1,475 | 1,495 | 12,300 |
| 2005/06/09 | 1,485 | 1,510 | 1,485 | 1,485 | 42,200 |
| 2005/06/08 | 1,445 | 1,500 | 1,445 | 1,485 | 34,500 |
| 2005/06/07 | 1,454 | 1,460 | 1,441 | 1,445 | 17,800 |
| 2005/06/06 | 1,465 | 1,465 | 1,440 | 1,458 | 14,400 |
| 2005/06/03 | 1,479 | 1,480 | 1,445 | 1,466 | 22,600 |
| 2005/06/02 | 1,470 | 1,540 | 1,470 | 1,485 | 81,900 |
| 2005/06/01 | 1,380 | 1,470 | 1,380 | 1,451 | 78,000 |
| 2005/05/31 | 1,338 | 1,386 | 1,336 | 1,380 | 27,700 |
| 2005/05/30 | 1,329 | 1,340 | 1,317 | 1,331 | 15,600 |
| 2005/05/27 | 1,264 | 1,264 | 1,240 | 1,250 | 8,800 |
| 2005/05/26 | 1,261 | 1,261 | 1,250 | 1,251 | 7,000 |
| 2005/05/25 | 1,290 | 1,290 | 1,261 | 1,261 | 4,600 |
| 2005/05/24 | 1,252 | 1,264 | 1,252 | 1,260 | 6,100 |
| 2005/05/23 | 1,265 | 1,265 | 1,251 | 1,251 | 5,800 |
| 2005/05/20 | 1,260 | 1,280 | 1,250 | 1,260 | 10,900 |
| 2005/05/19 | 1,250 | 1,270 | 1,250 | 1,270 | 8,900 |
| 2005/05/18 | 1,260 | 1,280 | 1,230 | 1,260 | 9,900 |
| 2005/05/17 | 1,310 | 1,315 | 1,261 | 1,270 | 10,500 |
| 2005/05/16 | 1,340 | 1,340 | 1,305 | 1,306 | 6,900 |
| 2005/05/13 | 1,320 | 1,340 | 1,320 | 1,340 | 2,500 |
| 2005/05/12 | 1,360 | 1,370 | 1,335 | 1,335 | 6,900 |
| 2005/05/11 | 1,370 | 1,370 | 1,356 | 1,360 | 6,000 |
| 2005/05/10 | 1,375 | 1,375 | 1,355 | 1,355 | 11,800 |
| 2005/05/09 | 1,375 | 1,375 | 1,365 | 1,370 | 13,500 |
| 2005/05/06 | 1,355 | 1,365 | 1,355 | 1,365 | 5,200 |
| 2005/05/02 | 1,342 | 1,350 | 1,336 | 1,350 | 2,400 |
| 2005/04/28 | 1,350 | 1,359 | 1,341 | 1,342 | 4,600 |
| 2005/04/27 | 1,360 | 1,360 | 1,330 | 1,355 | 7,400 |
| 2005/04/26 | 1,360 | 1,360 | 1,330 | 1,353 | 8,700 |
| 2005/04/25 | 1,320 | 1,325 | 1,310 | 1,320 | 9,700 |
| 2005/04/22 | 1,350 | 1,360 | 1,340 | 1,340 | 26,800 |
| 2005/04/21 | 1,350 | 1,350 | 1,270 | 1,329 | 9,500 |
| 2005/04/20 | 1,340 | 1,359 | 1,340 | 1,350 | 19,800 |
| 2005/04/19 | 1,281 | 1,340 | 1,281 | 1,340 | 11,300 |
| 2005/04/18 | 1,280 | 1,300 | 1,240 | 1,280 | 19,600 |
| 2005/04/15 | 1,315 | 1,340 | 1,310 | 1,320 | 11,200 |
| 2005/04/14 | 1,335 | 1,360 | 1,320 | 1,360 | 7,200 |
| 2005/04/13 | 1,340 | 1,350 | 1,320 | 1,334 | 19,800 |
| 2005/04/12 | 1,355 | 1,360 | 1,340 | 1,340 | 15,400 |
| 2005/04/11 | 1,385 | 1,385 | 1,345 | 1,355 | 13,100 |
| 2005/04/08 | 1,390 | 1,400 | 1,380 | 1,385 | 10,200 |
| 2005/04/07 | 1,400 | 1,402 | 1,395 | 1,396 | 12,400 |
| 2005/04/06 | 1,400 | 1,400 | 1,390 | 1,395 | 11,400 |
| 2005/04/05 | 1,382 | 1,388 | 1,380 | 1,385 | 11,800 |
| 2005/04/04 | 1,400 | 1,400 | 1,383 | 1,383 | 8,500 |
| 2005/04/01 | 1,382 | 1,388 | 1,382 | 1,388 | 3,700 |
| 2005/03/31 | 1,360 | 1,385 | 1,360 | 1,380 | 4,700 |
| 2005/03/30 | 1,367 | 1,370 | 1,360 | 1,360 | 8,100 |
| 2005/03/29 | 1,392 | 1,402 | 1,360 | 1,367 | 9,800 |
| 2005/03/28 | 1,405 | 1,410 | 1,320 | 1,391 | 13,500 |
| 2005/03/25 | 1,410 | 1,410 | 1,390 | 1,400 | 6,100 |
| 2005/03/24 | 1,398 | 1,400 | 1,380 | 1,383 | 11,800 |
| 2005/03/23 | 1,410 | 1,415 | 1,400 | 1,405 | 16,100 |
| 2005/03/22 | 1,390 | 1,430 | 1,386 | 1,424 | 21,400 |
| 2005/03/18 | 1,360 | 1,400 | 1,350 | 1,377 | 26,000 |
| 2005/03/17 | 1,400 | 1,420 | 1,390 | 1,400 | 39,500 |
| 2005/03/16 | 1,320 | 1,390 | 1,320 | 1,390 | 48,400 |
| 2005/03/15 | 1,320 | 1,320 | 1,316 | 1,316 | 14,200 |
| 2005/03/14 | 1,320 | 1,323 | 1,318 | 1,320 | 23,300 |
| 2005/03/11 | 1,310 | 1,324 | 1,310 | 1,320 | 14,600 |
| 2005/03/10 | 1,319 | 1,326 | 1,312 | 1,312 | 9,000 |
| 2005/03/09 | 1,325 | 1,328 | 1,318 | 1,319 | 6,600 |
| 2005/03/08 | 1,320 | 1,328 | 1,312 | 1,328 | 13,800 |
| 2005/03/07 | 1,325 | 1,335 | 1,313 | 1,320 | 24,100 |
| 2005/03/04 | 1,318 | 1,325 | 1,310 | 1,325 | 15,200 |
| 2005/03/03 | 1,320 | 1,325 | 1,311 | 1,320 | 9,100 |
| 2005/03/02 | 1,310 | 1,330 | 1,308 | 1,326 | 23,000 |
| 2005/03/01 | 1,318 | 1,335 | 1,292 | 1,305 | 31,800 |
| 2005/02/28 | 1,300 | 1,340 | 1,300 | 1,316 | 33,300 |
| 2005/02/25 | 1,290 | 1,290 | 1,271 | 1,280 | 10,100 |
| 2005/02/24 | 1,271 | 1,290 | 1,260 | 1,270 | 6,600 |
| 2005/02/23 | 1,263 | 1,270 | 1,258 | 1,270 | 6,400 |
| 2005/02/22 | 1,251 | 1,270 | 1,251 | 1,270 | 6,600 |
| 2005/02/21 | 1,255 | 1,269 | 1,255 | 1,268 | 9,000 |
| 2005/02/18 | 1,270 | 1,270 | 1,252 | 1,255 | 9,100 |
| 2005/02/17 | 1,251 | 1,270 | 1,250 | 1,270 | 12,100 |
| 2005/02/16 | 1,244 | 1,259 | 1,240 | 1,245 | 10,100 |
| 2005/02/15 | 1,240 | 1,250 | 1,220 | 1,240 | 16,700 |
| 2005/02/14 | 1,180 | 1,225 | 1,180 | 1,220 | 30,600 |
| 2005/02/10 | 1,206 | 1,210 | 1,175 | 1,175 | 30,200 |
| 2005/02/09 | 1,221 | 1,240 | 1,210 | 1,210 | 20,900 |
| 2005/02/08 | 1,269 | 1,270 | 1,221 | 1,255 | 68,800 |
| 2005/02/07 | 1,230 | 1,285 | 1,230 | 1,273 | 84,000 |
| 2005/02/04 | 1,430 | 1,433 | 1,400 | 1,430 | 39,900 |
| 2005/02/03 | 1,429 | 1,435 | 1,425 | 1,432 | 27,200 |
| 2005/02/02 | 1,420 | 1,443 | 1,401 | 1,420 | 24,800 |
| 2005/02/01 | 1,405 | 1,420 | 1,392 | 1,420 | 36,700 |
| 2005/01/31 | 1,400 | 1,408 | 1,386 | 1,388 | 40,700 |
| 2005/01/28 | 1,390 | 1,402 | 1,380 | 1,385 | 39,700 |
| 2005/01/27 | 1,391 | 1,405 | 1,390 | 1,400 | 18,900 |
| 2005/01/26 | 1,405 | 1,405 | 1,381 | 1,381 | 11,600 |
| 2005/01/25 | 1,405 | 1,405 | 1,380 | 1,390 | 19,300 |
| 2005/01/24 | 1,385 | 1,409 | 1,380 | 1,400 | 15,900 |
| 2005/01/21 | 1,400 | 1,408 | 1,383 | 1,385 | 19,300 |
| 2005/01/20 | 1,400 | 1,419 | 1,390 | 1,392 | 31,800 |
| 2005/01/19 | 1,370 | 1,414 | 1,350 | 1,400 | 37,000 |
| 2005/01/18 | 1,320 | 1,375 | 1,320 | 1,342 | 32,000 |
| 2005/01/17 | 1,370 | 1,380 | 1,315 | 1,315 | 36,500 |
| 2005/01/14 | 1,345 | 1,360 | 1,310 | 1,349 | 23,400 |
| 2005/01/13 | 1,398 | 1,398 | 1,367 | 1,385 | 15,200 |
| 2005/01/12 | 1,420 | 1,420 | 1,385 | 1,398 | 23,500 |
| 2005/01/11 | 1,390 | 1,429 | 1,390 | 1,400 | 31,100 |
| 2005/01/07 | 1,340 | 1,385 | 1,340 | 1,371 | 19,200 |
| 2005/01/06 | 1,318 | 1,340 | 1,315 | 1,339 | 15,300 |
| 2005/01/05 | 1,325 | 1,325 | 1,311 | 1,312 | 18,500 |
| 2005/01/04 | 1,330 | 1,340 | 1,317 | 1,318 | 11,500 |