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 |
|---|---|---|---|---|---|
| 2007/12/28 | 3,630 | 3,780 | 3,520 | 3,780 | 51,800 |
| 2007/12/27 | 3,620 | 3,880 | 3,620 | 3,810 | 142,000 |
| 2007/12/26 | 3,310 | 3,630 | 3,290 | 3,620 | 120,200 |
| 2007/12/25 | 3,300 | 3,320 | 3,280 | 3,310 | 43,600 |
| 2007/12/21 | 3,200 | 3,270 | 3,150 | 3,260 | 43,400 |
| 2007/12/20 | 3,230 | 3,250 | 3,160 | 3,250 | 54,500 |
| 2007/12/19 | 3,160 | 3,260 | 3,120 | 3,250 | 99,800 |
| 2007/12/18 | 2,745 | 2,920 | 2,700 | 2,890 | 104,100 |
| 2007/12/17 | 2,955 | 2,980 | 2,820 | 2,820 | 38,800 |
| 2007/12/14 | 3,140 | 3,160 | 2,970 | 3,010 | 55,800 |
| 2007/12/13 | 3,230 | 3,230 | 3,150 | 3,160 | 38,500 |
| 2007/12/12 | 3,100 | 3,230 | 3,100 | 3,220 | 21,400 |
| 2007/12/11 | 3,170 | 3,190 | 3,110 | 3,190 | 71,500 |
| 2007/12/10 | 3,210 | 3,210 | 3,160 | 3,160 | 27,400 |
| 2007/12/07 | 3,330 | 3,350 | 3,220 | 3,260 | 69,200 |
| 2007/12/06 | 3,150 | 3,300 | 3,140 | 3,260 | 123,300 |
| 2007/12/05 | 3,030 | 3,090 | 3,000 | 3,090 | 33,900 |
| 2007/12/04 | 3,000 | 3,040 | 3,000 | 3,040 | 21,000 |
| 2007/12/03 | 3,070 | 3,080 | 2,980 | 3,030 | 55,100 |
| 2007/11/30 | 3,080 | 3,080 | 2,975 | 3,020 | 85,100 |
| 2007/11/29 | 3,000 | 3,090 | 2,985 | 3,080 | 76,200 |
| 2007/11/28 | 2,850 | 2,895 | 2,820 | 2,885 | 79,500 |
| 2007/11/27 | 2,550 | 2,730 | 2,535 | 2,730 | 40,800 |
| 2007/11/26 | 2,530 | 2,690 | 2,530 | 2,670 | 60,000 |
| 2007/11/22 | 2,405 | 2,500 | 2,400 | 2,500 | 61,000 |
| 2007/11/21 | 2,550 | 2,615 | 2,485 | 2,485 | 82,700 |
| 2007/11/20 | 2,385 | 2,630 | 2,380 | 2,620 | 96,600 |
| 2007/11/19 | 2,670 | 2,670 | 2,520 | 2,545 | 37,200 |
| 2007/11/16 | 2,680 | 2,705 | 2,595 | 2,630 | 37,900 |
| 2007/11/15 | 2,720 | 2,730 | 2,660 | 2,720 | 41,800 |
| 2007/11/14 | 2,800 | 2,860 | 2,710 | 2,725 | 91,100 |
| 2007/11/13 | 2,735 | 2,790 | 2,720 | 2,725 | 40,800 |
| 2007/11/12 | 2,785 | 2,870 | 2,700 | 2,815 | 53,300 |
| 2007/11/09 | 2,950 | 3,030 | 2,890 | 2,945 | 47,300 |
| 2007/11/08 | 3,020 | 3,070 | 2,950 | 2,990 | 70,800 |
| 2007/11/07 | 3,140 | 3,260 | 3,070 | 3,120 | 122,800 |
| 2007/11/06 | 3,100 | 3,190 | 3,070 | 3,130 | 71,300 |
| 2007/11/05 | 3,140 | 3,140 | 3,040 | 3,130 | 65,800 |
| 2007/11/02 | 3,010 | 3,150 | 2,990 | 3,140 | 86,300 |
| 2007/11/01 | 3,100 | 3,100 | 2,980 | 3,080 | 109,600 |
| 2007/10/31 | 3,060 | 3,110 | 2,990 | 3,110 | 110,000 |
| 2007/10/30 | 3,030 | 3,100 | 3,010 | 3,060 | 86,300 |
| 2007/10/29 | 2,910 | 3,030 | 2,850 | 3,000 | 76,000 |
| 2007/10/26 | 2,895 | 2,900 | 2,790 | 2,830 | 63,400 |
| 2007/10/25 | 2,940 | 2,975 | 2,880 | 2,930 | 48,200 |
| 2007/10/24 | 2,960 | 3,030 | 2,940 | 2,980 | 45,000 |
| 2007/10/23 | 2,990 | 3,040 | 2,950 | 2,950 | 62,300 |
| 2007/10/22 | 2,865 | 2,970 | 2,850 | 2,950 | 75,700 |
| 2007/10/19 | 3,120 | 3,130 | 3,060 | 3,060 | 57,400 |
| 2007/10/18 | 3,110 | 3,160 | 3,080 | 3,140 | 51,200 |
| 2007/10/17 | 3,090 | 3,100 | 2,960 | 3,060 | 112,100 |
| 2007/10/16 | 3,080 | 3,120 | 3,030 | 3,100 | 74,400 |
| 2007/10/15 | 2,980 | 3,090 | 2,975 | 3,080 | 112,500 |
| 2007/10/12 | 2,935 | 2,990 | 2,930 | 2,965 | 87,100 |
| 2007/10/11 | 2,840 | 3,040 | 2,810 | 3,020 | 125,100 |
| 2007/10/10 | 3,050 | 3,060 | 2,835 | 2,850 | 227,600 |
| 2007/10/09 | 3,250 | 3,250 | 2,990 | 3,010 | 268,500 |
| 2007/10/05 | 3,200 | 3,260 | 3,140 | 3,190 | 224,000 |
| 2007/10/04 | 2,940 | 3,220 | 2,890 | 3,140 | 369,200 |
| 2007/10/03 | 2,750 | 2,935 | 2,730 | 2,900 | 262,200 |
| 2007/10/02 | 2,740 | 2,800 | 2,710 | 2,735 | 156,400 |
| 2007/10/01 | 2,770 | 2,775 | 2,665 | 2,700 | 193,100 |
| 2007/09/28 | 2,680 | 2,810 | 2,665 | 2,730 | 304,000 |
| 2007/09/27 | 2,600 | 2,655 | 2,505 | 2,615 | 502,800 |
| 2007/09/26 | 2,645 | 2,670 | 2,500 | 2,530 | 222,000 |
| 2007/09/25 | 2,745 | 2,780 | 2,600 | 2,660 | 194,500 |
| 2007/09/21 | 2,735 | 2,770 | 2,655 | 2,665 | 232,200 |
| 2007/09/20 | 3,000 | 3,000 | 2,705 | 2,855 | 228,700 |
| 2007/09/19 | 3,210 | 3,250 | 2,995 | 3,040 | 114,600 |
| 2007/09/18 | 3,220 | 3,220 | 3,120 | 3,160 | 51,200 |
| 2007/09/14 | 3,230 | 3,260 | 3,200 | 3,220 | 27,500 |
| 2007/09/13 | 3,200 | 3,210 | 3,160 | 3,180 | 13,100 |
| 2007/09/12 | 3,280 | 3,280 | 3,170 | 3,250 | 40,500 |
| 2007/09/11 | 3,150 | 3,220 | 3,110 | 3,180 | 23,100 |
| 2007/09/10 | 3,080 | 3,250 | 3,080 | 3,110 | 44,400 |
| 2007/09/07 | 3,200 | 3,320 | 3,190 | 3,260 | 41,500 |
| 2007/09/06 | 3,130 | 3,280 | 3,080 | 3,250 | 59,000 |
| 2007/09/05 | 3,260 | 3,340 | 3,190 | 3,210 | 93,500 |
| 2007/09/04 | 3,300 | 3,310 | 3,220 | 3,240 | 134,100 |
| 2007/09/03 | 3,510 | 3,510 | 3,330 | 3,350 | 106,000 |
| 2007/08/31 | 3,450 | 3,520 | 3,430 | 3,510 | 97,900 |
| 2007/08/30 | 3,480 | 3,550 | 3,430 | 3,510 | 51,500 |
| 2007/08/29 | 3,350 | 3,380 | 3,330 | 3,370 | 30,900 |
| 2007/08/28 | 3,480 | 3,600 | 3,460 | 3,500 | 52,100 |
| 2007/08/27 | 3,490 | 3,490 | 3,420 | 3,450 | 80,700 |
| 2007/08/24 | 3,400 | 3,440 | 3,350 | 3,390 | 86,400 |
| 2007/08/23 | 3,450 | 3,470 | 3,270 | 3,450 | 171,000 |
| 2007/08/22 | 3,410 | 3,420 | 3,230 | 3,350 | 205,900 |
| 2007/08/21 | 3,510 | 3,510 | 3,410 | 3,420 | 102,000 |
| 2007/08/20 | 3,640 | 3,660 | 3,500 | 3,560 | 54,700 |
| 2007/08/17 | 3,570 | 3,680 | 3,490 | 3,490 | 76,700 |
| 2007/08/16 | 3,820 | 3,830 | 3,580 | 3,670 | 50,800 |
| 2007/08/15 | 3,950 | 4,000 | 3,890 | 3,940 | 22,000 |
| 2007/08/14 | 3,900 | 3,960 | 3,890 | 3,920 | 30,700 |
| 2007/08/13 | 3,870 | 4,040 | 3,850 | 3,880 | 54,800 |
| 2007/08/10 | 3,840 | 4,090 | 3,840 | 3,910 | 53,100 |
| 2007/08/09 | 3,910 | 4,150 | 3,830 | 4,140 | 114,600 |
| 2007/08/08 | 3,640 | 3,870 | 3,630 | 3,860 | 146,200 |
| 2007/08/07 | 3,970 | 3,970 | 3,690 | 3,710 | 111,500 |
| 2007/08/06 | 3,980 | 4,040 | 3,930 | 3,960 | 46,400 |
| 2007/08/03 | 4,140 | 4,170 | 4,020 | 4,130 | 39,600 |
| 2007/08/02 | 4,140 | 4,160 | 4,020 | 4,090 | 56,400 |
| 2007/08/01 | 4,210 | 4,270 | 4,150 | 4,240 | 54,800 |
| 2007/07/31 | 4,260 | 4,260 | 4,160 | 4,180 | 34,800 |
| 2007/07/30 | 4,140 | 4,340 | 4,130 | 4,220 | 92,000 |
| 2007/07/27 | 3,950 | 4,250 | 3,920 | 4,150 | 119,000 |
| 2007/07/26 | 4,120 | 4,160 | 4,040 | 4,060 | 43,500 |
| 2007/07/25 | 4,140 | 4,200 | 4,110 | 4,190 | 44,600 |
| 2007/07/24 | 4,210 | 4,240 | 4,150 | 4,170 | 65,100 |
| 2007/07/23 | 4,290 | 4,310 | 4,270 | 4,300 | 28,200 |
| 2007/07/20 | 4,310 | 4,400 | 4,310 | 4,370 | 75,000 |
| 2007/07/19 | 4,370 | 4,400 | 4,280 | 4,290 | 60,000 |
| 2007/07/18 | 4,400 | 4,420 | 4,340 | 4,420 | 45,000 |
| 2007/07/17 | 4,410 | 4,420 | 4,320 | 4,400 | 30,100 |
| 2007/07/13 | 4,310 | 4,420 | 4,270 | 4,410 | 55,300 |
| 2007/07/12 | 4,210 | 4,270 | 4,170 | 4,210 | 37,300 |
| 2007/07/11 | 4,220 | 4,280 | 4,200 | 4,200 | 21,400 |
| 2007/07/10 | 4,310 | 4,340 | 4,240 | 4,260 | 45,500 |
| 2007/07/09 | 4,340 | 4,450 | 4,270 | 4,330 | 39,100 |
| 2007/07/06 | 4,150 | 4,330 | 4,050 | 4,320 | 111,700 |
| 2007/07/05 | 4,370 | 4,400 | 4,220 | 4,220 | 56,800 |
| 2007/07/04 | 4,530 | 4,550 | 4,410 | 4,420 | 48,800 |
| 2007/07/03 | 4,500 | 4,560 | 4,470 | 4,530 | 146,500 |
| 2007/07/02 | 4,480 | 4,480 | 4,360 | 4,430 | 55,300 |
| 2007/06/29 | 4,400 | 4,480 | 4,390 | 4,450 | 100,600 |
| 2007/06/28 | 4,300 | 4,380 | 4,260 | 4,360 | 115,500 |
| 2007/06/27 | 4,190 | 4,210 | 4,110 | 4,170 | 62,900 |
| 2007/06/26 | 4,250 | 4,270 | 4,120 | 4,190 | 99,600 |
| 2007/06/25 | 4,270 | 4,360 | 4,240 | 4,280 | 144,000 |
| 2007/06/22 | 4,150 | 4,280 | 4,150 | 4,200 | 168,000 |
| 2007/06/21 | 3,960 | 4,200 | 3,950 | 4,110 | 196,400 |
| 2007/06/20 | 3,940 | 3,970 | 3,870 | 3,890 | 68,200 |
| 2007/06/19 | 4,000 | 4,030 | 3,930 | 3,970 | 70,800 |
| 2007/06/18 | 3,960 | 3,980 | 3,850 | 3,980 | 77,000 |
| 2007/06/15 | 3,880 | 3,920 | 3,830 | 3,850 | 116,200 |
| 2007/06/14 | 3,750 | 3,950 | 3,730 | 3,950 | 218,000 |
| 2007/06/13 | 3,620 | 3,700 | 3,620 | 3,660 | 101,900 |
| 2007/06/12 | 3,540 | 3,720 | 3,500 | 3,700 | 182,400 |
| 2007/06/11 | 3,590 | 3,590 | 3,480 | 3,520 | 70,400 |
| 2007/06/08 | 3,400 | 3,420 | 3,380 | 3,410 | 61,300 |
| 2007/06/07 | 3,460 | 3,470 | 3,420 | 3,460 | 50,600 |
| 2007/06/06 | 3,520 | 3,550 | 3,450 | 3,490 | 115,700 |
| 2007/06/05 | 3,550 | 3,560 | 3,500 | 3,540 | 70,500 |
| 2007/06/04 | 3,790 | 3,790 | 3,480 | 3,490 | 177,500 |
| 2007/06/01 | 3,750 | 3,770 | 3,660 | 3,710 | 82,900 |
| 2007/05/31 | 3,650 | 3,790 | 3,620 | 3,770 | 121,000 |
| 2007/05/30 | 3,670 | 3,670 | 3,530 | 3,560 | 65,500 |
| 2007/05/29 | 3,690 | 3,730 | 3,560 | 3,620 | 95,600 |
| 2007/05/28 | 3,700 | 3,710 | 3,580 | 3,640 | 128,800 |
| 2007/05/25 | 3,510 | 3,520 | 3,420 | 3,430 | 58,500 |
| 2007/05/24 | 3,550 | 3,610 | 3,530 | 3,540 | 44,400 |
| 2007/05/23 | 3,450 | 3,620 | 3,380 | 3,500 | 158,800 |
| 2007/05/22 | 3,300 | 3,310 | 3,190 | 3,250 | 149,100 |
| 2007/05/21 | 3,510 | 3,520 | 3,050 | 3,270 | 245,200 |
| 2007/05/18 | 3,600 | 3,620 | 3,490 | 3,550 | 66,300 |
| 2007/05/17 | 3,610 | 3,720 | 3,540 | 3,630 | 92,800 |
| 2007/05/16 | 3,710 | 3,730 | 3,540 | 3,640 | 67,400 |
| 2007/05/15 | 3,800 | 3,820 | 3,750 | 3,770 | 24,900 |
| 2007/05/14 | 3,830 | 3,830 | 3,740 | 3,790 | 35,200 |
| 2007/05/11 | 3,910 | 3,930 | 3,740 | 3,780 | 96,000 |
| 2007/05/10 | 4,010 | 4,020 | 3,930 | 3,930 | 37,700 |
| 2007/05/09 | 4,100 | 4,100 | 4,030 | 4,050 | 33,800 |
| 2007/05/08 | 4,220 | 4,220 | 4,140 | 4,140 | 29,700 |
| 2007/05/07 | 4,250 | 4,270 | 4,170 | 4,230 | 52,600 |
| 2007/05/02 | 4,220 | 4,240 | 4,160 | 4,160 | 25,800 |
| 2007/05/01 | 4,200 | 4,440 | 4,180 | 4,280 | 186,100 |
| 2007/04/27 | 4,170 | 4,200 | 4,080 | 4,180 | 32,700 |
| 2007/04/26 | 4,080 | 4,250 | 4,010 | 4,200 | 61,200 |
| 2007/04/25 | 4,060 | 4,080 | 3,970 | 4,080 | 27,300 |
| 2007/04/24 | 3,960 | 4,050 | 3,950 | 4,050 | 18,100 |
| 2007/04/23 | 4,070 | 4,090 | 3,950 | 4,030 | 38,800 |
| 2007/04/20 | 4,000 | 4,090 | 4,000 | 4,090 | 38,600 |
| 2007/04/19 | 4,110 | 4,130 | 3,980 | 4,000 | 36,800 |
| 2007/04/18 | 3,980 | 4,120 | 3,960 | 4,100 | 80,500 |
| 2007/04/17 | 3,900 | 3,990 | 3,900 | 3,980 | 56,500 |
| 2007/04/16 | 3,730 | 3,810 | 3,730 | 3,810 | 25,100 |
| 2007/04/13 | 3,810 | 3,850 | 3,740 | 3,740 | 30,700 |
| 2007/04/12 | 3,800 | 3,840 | 3,790 | 3,810 | 16,500 |
| 2007/04/11 | 3,860 | 3,870 | 3,810 | 3,840 | 21,500 |
| 2007/04/10 | 3,860 | 3,900 | 3,800 | 3,900 | 21,200 |
| 2007/04/09 | 3,910 | 3,920 | 3,850 | 3,870 | 16,700 |
| 2007/04/06 | 3,950 | 3,950 | 3,890 | 3,890 | 8,800 |
| 2007/04/05 | 3,870 | 3,950 | 3,870 | 3,950 | 16,300 |
| 2007/04/04 | 3,750 | 3,920 | 3,750 | 3,920 | 48,000 |
| 2007/04/03 | 3,700 | 3,740 | 3,670 | 3,710 | 55,600 |
| 2007/04/02 | 3,740 | 3,780 | 3,710 | 3,730 | 28,000 |
| 2007/03/30 | 3,800 | 3,810 | 3,730 | 3,790 | 23,600 |
| 2007/03/29 | 3,710 | 3,800 | 3,710 | 3,760 | 64,800 |
| 2007/03/28 | 3,830 | 3,940 | 3,830 | 3,840 | 38,100 |
| 2007/03/27 | 3,860 | 3,950 | 3,820 | 3,880 | 34,600 |
| 2007/03/26 | 3,870 | 3,940 | 3,860 | 3,940 | 31,300 |
| 2007/03/23 | 3,960 | 3,960 | 3,850 | 3,860 | 29,400 |
| 2007/03/22 | 4,040 | 4,080 | 3,910 | 3,910 | 39,800 |
| 2007/03/20 | 4,000 | 4,020 | 3,940 | 4,020 | 35,500 |
| 2007/03/19 | 3,880 | 3,990 | 3,830 | 3,990 | 19,700 |
| 2007/03/16 | 4,030 | 4,030 | 3,880 | 3,890 | 88,000 |
| 2007/03/15 | 4,030 | 4,080 | 3,960 | 4,060 | 88,200 |
| 2007/03/14 | 3,880 | 3,930 | 3,820 | 3,930 | 80,700 |
| 2007/03/13 | 3,970 | 4,010 | 3,940 | 4,000 | 71,700 |
| 2007/03/12 | 3,980 | 3,980 | 3,920 | 3,960 | 65,200 |
| 2007/03/09 | 3,810 | 3,840 | 3,740 | 3,830 | 45,900 |
| 2007/03/08 | 3,560 | 3,720 | 3,530 | 3,710 | 77,300 |
| 2007/03/07 | 3,730 | 3,730 | 3,550 | 3,560 | 48,100 |
| 2007/03/06 | 3,600 | 3,720 | 3,430 | 3,580 | 135,200 |
| 2007/03/05 | 3,760 | 3,770 | 3,580 | 3,590 | 75,600 |
| 2007/03/02 | 3,870 | 3,890 | 3,810 | 3,870 | 56,600 |
| 2007/03/01 | 4,040 | 4,040 | 3,810 | 3,880 | 99,800 |
| 2007/02/28 | 3,650 | 4,030 | 3,650 | 4,030 | 94,100 |
| 2007/02/27 | 3,890 | 4,070 | 3,880 | 4,000 | 136,800 |
| 2007/02/26 | 3,880 | 3,890 | 3,810 | 3,870 | 129,400 |
| 2007/02/23 | 3,880 | 3,980 | 3,860 | 3,930 | 100,600 |
| 2007/02/22 | 3,880 | 3,950 | 3,810 | 3,880 | 161,900 |
| 2007/02/21 | 4,020 | 4,050 | 3,880 | 3,900 | 126,900 |
| 2007/02/20 | 4,070 | 4,090 | 4,020 | 4,060 | 50,200 |
| 2007/02/19 | 4,200 | 4,210 | 4,050 | 4,100 | 100,400 |
| 2007/02/16 | 4,070 | 4,200 | 4,060 | 4,170 | 69,400 |
| 2007/02/15 | 4,030 | 4,180 | 4,030 | 4,110 | 90,800 |
| 2007/02/14 | 4,100 | 4,120 | 3,940 | 4,030 | 158,700 |
| 2007/02/13 | 4,190 | 4,250 | 4,060 | 4,150 | 120,200 |
| 2007/02/09 | 4,150 | 4,380 | 4,120 | 4,290 | 46,900 |
| 2007/02/08 | 4,200 | 4,220 | 4,110 | 4,180 | 71,500 |
| 2007/02/07 | 4,260 | 4,280 | 4,200 | 4,230 | 40,800 |
| 2007/02/06 | 4,290 | 4,300 | 4,240 | 4,270 | 66,300 |
| 2007/02/05 | 4,380 | 4,390 | 4,210 | 4,340 | 80,600 |
| 2007/02/02 | 4,420 | 4,440 | 4,370 | 4,400 | 29,500 |
| 2007/02/01 | 4,490 | 4,500 | 4,360 | 4,390 | 103,100 |
| 2007/01/31 | 4,310 | 4,480 | 4,310 | 4,410 | 196,300 |
| 2007/01/30 | 4,300 | 4,340 | 4,230 | 4,230 | 107,500 |
| 2007/01/29 | 4,380 | 4,470 | 4,300 | 4,350 | 126,300 |
| 2007/01/26 | 4,420 | 4,500 | 4,420 | 4,430 | 118,100 |
| 2007/01/25 | 4,560 | 4,570 | 4,520 | 4,520 | 111,200 |
| 2007/01/24 | 4,650 | 4,660 | 4,520 | 4,560 | 130,100 |
| 2007/01/23 | 4,670 | 4,730 | 4,560 | 4,640 | 239,200 |
| 2007/01/22 | 4,580 | 4,590 | 4,480 | 4,520 | 93,000 |
| 2007/01/19 | 4,480 | 4,610 | 4,440 | 4,560 | 114,800 |
| 2007/01/18 | 4,590 | 4,600 | 4,500 | 4,520 | 152,600 |
| 2007/01/17 | 4,600 | 4,650 | 4,540 | 4,600 | 90,700 |
| 2007/01/16 | 4,690 | 4,690 | 4,510 | 4,650 | 87,200 |
| 2007/01/15 | 4,660 | 4,810 | 4,580 | 4,660 | 129,500 |
| 2007/01/12 | 4,470 | 4,750 | 4,450 | 4,690 | 162,900 |
| 2007/01/11 | 4,440 | 4,470 | 4,360 | 4,400 | 93,300 |
| 2007/01/10 | 4,350 | 4,390 | 4,190 | 4,340 | 83,600 |
| 2007/01/09 | 4,440 | 4,440 | 4,340 | 4,390 | 72,400 |
| 2007/01/05 | 4,510 | 4,540 | 4,340 | 4,470 | 96,200 |
| 2007/01/04 | 4,490 | 4,660 | 4,440 | 4,600 | 149,700 |