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 |
|---|---|---|---|---|---|
| 2008/12/30 | 743 | 747 | 735 | 740 | 32,200 |
| 2008/12/29 | 759 | 767 | 726 | 753 | 52,900 |
| 2008/12/26 | 722 | 749 | 715 | 749 | 90,200 |
| 2008/12/25 | 690 | 717 | 665 | 712 | 132,000 |
| 2008/12/24 | 675 | 675 | 652 | 665 | 51,700 |
| 2008/12/22 | 634 | 662 | 626 | 655 | 73,900 |
| 2008/12/19 | 655 | 662 | 624 | 624 | 30,100 |
| 2008/12/18 | 622 | 654 | 620 | 645 | 50,700 |
| 2008/12/17 | 653 | 654 | 612 | 612 | 67,100 |
| 2008/12/16 | 669 | 669 | 626 | 635 | 98,600 |
| 2008/12/15 | 680 | 697 | 665 | 673 | 142,400 |
| 2008/12/12 | 741 | 748 | 690 | 690 | 63,100 |
| 2008/12/11 | 767 | 770 | 731 | 731 | 49,500 |
| 2008/12/10 | 709 | 780 | 690 | 752 | 116,600 |
| 2008/12/09 | 715 | 721 | 702 | 709 | 62,700 |
| 2008/12/08 | 674 | 699 | 650 | 686 | 86,900 |
| 2008/12/05 | 665 | 695 | 661 | 684 | 48,400 |
| 2008/12/04 | 697 | 710 | 651 | 675 | 86,200 |
| 2008/12/03 | 725 | 764 | 685 | 685 | 131,100 |
| 2008/12/02 | 700 | 755 | 690 | 735 | 69,300 |
| 2008/12/01 | 741 | 775 | 740 | 740 | 80,300 |
| 2008/11/28 | 693 | 782 | 684 | 771 | 156,300 |
| 2008/11/27 | 723 | 727 | 671 | 703 | 152,800 |
| 2008/11/26 | 703 | 724 | 682 | 683 | 47,400 |
| 2008/11/25 | 739 | 749 | 703 | 732 | 190,500 |
| 2008/11/21 | 560 | 679 | 540 | 679 | 196,100 |
| 2008/11/20 | 564 | 630 | 564 | 579 | 217,100 |
| 2008/11/19 | 694 | 713 | 664 | 664 | 179,400 |
| 2008/11/18 | 751 | 764 | 713 | 764 | 146,700 |
| 2008/11/17 | 797 | 815 | 767 | 776 | 95,800 |
| 2008/11/14 | 886 | 890 | 831 | 832 | 72,600 |
| 2008/11/13 | 881 | 901 | 834 | 846 | 115,800 |
| 2008/11/12 | 949 | 979 | 931 | 931 | 72,700 |
| 2008/11/11 | 1,058 | 1,058 | 975 | 983 | 92,400 |
| 2008/11/10 | 1,041 | 1,041 | 1,001 | 1,039 | 131,900 |
| 2008/11/07 | 924 | 1,024 | 908 | 941 | 228,900 |
| 2008/11/06 | 987 | 1,077 | 940 | 1,044 | 264,800 |
| 2008/11/05 | 977 | 977 | 977 | 977 | 69,200 |
| 2008/11/04 | 847 | 877 | 831 | 877 | 186,100 |
| 2008/10/31 | 751 | 797 | 750 | 777 | 210,100 |
| 2008/10/30 | 651 | 731 | 641 | 731 | 228,100 |
| 2008/10/29 | 690 | 690 | 621 | 631 | 190,900 |
| 2008/10/28 | 585 | 640 | 580 | 610 | 219,800 |
| 2008/10/27 | 617 | 669 | 571 | 615 | 222,000 |
| 2008/10/24 | 738 | 738 | 637 | 637 | 220,700 |
| 2008/10/23 | 750 | 752 | 721 | 737 | 162,500 |
| 2008/10/22 | 850 | 850 | 790 | 795 | 171,900 |
| 2008/10/21 | 895 | 937 | 853 | 867 | 207,200 |
| 2008/10/20 | 811 | 919 | 810 | 870 | 404,300 |
| 2008/10/17 | 950 | 950 | 850 | 851 | 239,000 |
| 2008/10/16 | 940 | 940 | 881 | 910 | 296,600 |
| 2008/10/15 | 991 | 1,088 | 980 | 1,077 | 228,800 |
| 2008/10/14 | 1,031 | 1,031 | 1,031 | 1,031 | 56,300 |
| 2008/10/10 | 800 | 968 | 790 | 921 | 191,400 |
| 2008/10/09 | 820 | 950 | 811 | 874 | 262,400 |
| 2008/10/08 | 880 | 881 | 850 | 850 | 175,400 |
| 2008/10/07 | 925 | 976 | 891 | 950 | 231,000 |
| 2008/10/06 | 1,059 | 1,069 | 978 | 1,015 | 278,700 |
| 2008/10/03 | 1,136 | 1,150 | 1,035 | 1,099 | 292,800 |
| 2008/10/02 | 1,300 | 1,301 | 1,110 | 1,110 | 346,200 |
| 2008/10/01 | 1,450 | 1,450 | 1,310 | 1,310 | 99,700 |
| 2008/09/30 | 1,350 | 1,450 | 1,260 | 1,450 | 124,200 |
| 2008/09/29 | 1,392 | 1,452 | 1,385 | 1,423 | 180,200 |
| 2008/09/26 | 1,380 | 1,454 | 1,356 | 1,420 | 221,200 |
| 2008/09/25 | 1,480 | 1,481 | 1,372 | 1,380 | 200,200 |
| 2008/09/24 | 1,555 | 1,569 | 1,522 | 1,525 | 146,800 |
| 2008/09/22 | 1,619 | 1,620 | 1,572 | 1,592 | 87,800 |
| 2008/09/19 | 1,520 | 1,535 | 1,480 | 1,509 | 159,400 |
| 2008/09/18 | 1,499 | 1,499 | 1,450 | 1,471 | 122,700 |
| 2008/09/17 | 1,639 | 1,639 | 1,484 | 1,529 | 130,800 |
| 2008/09/16 | 1,446 | 1,600 | 1,446 | 1,519 | 232,300 |
| 2008/09/12 | 1,770 | 1,800 | 1,659 | 1,696 | 324,800 |
| 2008/09/11 | 1,985 | 1,986 | 1,810 | 1,830 | 115,400 |
| 2008/09/10 | 1,990 | 1,995 | 1,927 | 1,993 | 93,600 |
| 2008/09/09 | 2,110 | 2,150 | 2,030 | 2,030 | 46,300 |
| 2008/09/08 | 2,030 | 2,170 | 2,030 | 2,125 | 95,000 |
| 2008/09/05 | 2,000 | 2,000 | 1,934 | 1,970 | 146,900 |
| 2008/09/04 | 2,155 | 2,165 | 2,080 | 2,080 | 92,800 |
| 2008/09/03 | 2,275 | 2,300 | 2,120 | 2,155 | 103,500 |
| 2008/09/02 | 2,385 | 2,390 | 2,210 | 2,270 | 117,100 |
| 2008/09/01 | 2,305 | 2,410 | 2,305 | 2,385 | 94,500 |
| 2008/08/29 | 2,310 | 2,320 | 2,270 | 2,295 | 81,100 |
| 2008/08/28 | 2,280 | 2,280 | 2,205 | 2,220 | 55,500 |
| 2008/08/27 | 2,330 | 2,340 | 2,220 | 2,245 | 94,800 |
| 2008/08/26 | 2,150 | 2,330 | 2,125 | 2,325 | 68,200 |
| 2008/08/25 | 2,130 | 2,220 | 2,110 | 2,205 | 67,300 |
| 2008/08/22 | 2,045 | 2,060 | 2,015 | 2,050 | 101,200 |
| 2008/08/21 | 2,175 | 2,210 | 2,080 | 2,105 | 131,000 |
| 2008/08/20 | 2,150 | 2,265 | 2,120 | 2,215 | 127,500 |
| 2008/08/19 | 2,200 | 2,245 | 2,170 | 2,190 | 95,700 |
| 2008/08/18 | 2,305 | 2,355 | 2,260 | 2,315 | 42,000 |
| 2008/08/15 | 2,250 | 2,320 | 2,235 | 2,300 | 129,200 |
| 2008/08/14 | 1,995 | 2,200 | 1,969 | 2,150 | 256,500 |
| 2008/08/13 | 2,445 | 2,445 | 2,095 | 2,215 | 227,800 |
| 2008/08/12 | 2,515 | 2,565 | 2,475 | 2,475 | 142,600 |
| 2008/08/11 | 2,475 | 2,530 | 2,430 | 2,490 | 159,000 |
| 2008/08/08 | 2,440 | 2,440 | 2,380 | 2,395 | 139,900 |
| 2008/08/07 | 2,525 | 2,540 | 2,400 | 2,440 | 145,600 |
| 2008/08/06 | 2,600 | 2,615 | 2,520 | 2,525 | 127,600 |
| 2008/08/05 | 2,540 | 2,580 | 2,505 | 2,520 | 153,600 |
| 2008/08/04 | 2,880 | 2,885 | 2,700 | 2,700 | 90,600 |
| 2008/08/01 | 2,940 | 2,940 | 2,860 | 2,890 | 101,100 |
| 2008/07/31 | 3,010 | 3,040 | 2,940 | 2,970 | 139,700 |
| 2008/07/30 | 3,140 | 3,150 | 2,955 | 2,990 | 223,600 |
| 2008/07/29 | 3,070 | 3,150 | 3,050 | 3,130 | 136,200 |
| 2008/07/28 | 3,150 | 3,230 | 3,050 | 3,110 | 406,000 |
| 2008/07/25 | 3,600 | 3,610 | 3,550 | 3,550 | 86,700 |
| 2008/07/24 | 3,660 | 3,740 | 3,610 | 3,640 | 80,400 |
| 2008/07/23 | 3,720 | 3,740 | 3,680 | 3,690 | 31,200 |
| 2008/07/22 | 3,670 | 3,740 | 3,650 | 3,720 | 42,200 |
| 2008/07/18 | 3,660 | 3,690 | 3,560 | 3,560 | 67,400 |
| 2008/07/17 | 3,680 | 3,770 | 3,630 | 3,630 | 100,000 |
| 2008/07/16 | 3,690 | 3,710 | 3,600 | 3,610 | 84,800 |
| 2008/07/15 | 3,750 | 3,790 | 3,650 | 3,790 | 38,200 |
| 2008/07/14 | 3,690 | 3,750 | 3,680 | 3,700 | 21,900 |
| 2008/07/11 | 3,720 | 3,800 | 3,700 | 3,700 | 41,700 |
| 2008/07/10 | 3,750 | 3,810 | 3,730 | 3,770 | 50,900 |
| 2008/07/09 | 3,790 | 3,840 | 3,730 | 3,800 | 42,800 |
| 2008/07/08 | 3,850 | 3,850 | 3,740 | 3,790 | 63,200 |
| 2008/07/07 | 3,680 | 3,830 | 3,670 | 3,830 | 42,900 |
| 2008/07/04 | 3,680 | 3,690 | 3,570 | 3,620 | 39,100 |
| 2008/07/03 | 3,610 | 3,740 | 3,600 | 3,660 | 27,200 |
| 2008/07/02 | 3,780 | 3,790 | 3,640 | 3,650 | 86,400 |
| 2008/07/01 | 3,880 | 3,890 | 3,760 | 3,780 | 88,500 |
| 2008/06/30 | 3,760 | 3,840 | 3,750 | 3,830 | 44,800 |
| 2008/06/27 | 3,830 | 3,830 | 3,760 | 3,760 | 94,500 |
| 2008/06/26 | 3,950 | 3,980 | 3,880 | 3,930 | 82,700 |
| 2008/06/25 | 4,020 | 4,020 | 3,920 | 4,000 | 131,500 |
| 2008/06/24 | 4,000 | 4,140 | 3,990 | 4,130 | 106,900 |
| 2008/06/23 | 3,930 | 3,960 | 3,810 | 3,960 | 54,500 |
| 2008/06/20 | 4,050 | 4,050 | 3,790 | 3,880 | 56,200 |
| 2008/06/19 | 3,950 | 4,040 | 3,930 | 4,010 | 52,300 |
| 2008/06/18 | 3,890 | 4,060 | 3,890 | 4,050 | 128,000 |
| 2008/06/17 | 3,900 | 3,910 | 3,830 | 3,890 | 62,500 |
| 2008/06/16 | 3,840 | 3,880 | 3,840 | 3,840 | 32,700 |
| 2008/06/13 | 3,840 | 3,890 | 3,770 | 3,890 | 20,000 |
| 2008/06/12 | 3,800 | 3,850 | 3,760 | 3,790 | 32,700 |
| 2008/06/11 | 3,880 | 3,910 | 3,840 | 3,900 | 60,200 |
| 2008/06/10 | 3,760 | 3,880 | 3,710 | 3,830 | 52,800 |
| 2008/06/09 | 3,680 | 3,830 | 3,610 | 3,750 | 29,500 |
| 2008/06/06 | 3,850 | 3,850 | 3,740 | 3,780 | 43,100 |
| 2008/06/05 | 3,800 | 3,860 | 3,770 | 3,840 | 16,900 |
| 2008/06/04 | 3,840 | 3,870 | 3,790 | 3,840 | 57,300 |
| 2008/06/03 | 3,770 | 3,820 | 3,750 | 3,800 | 28,700 |
| 2008/06/02 | 3,880 | 3,880 | 3,820 | 3,820 | 69,700 |
| 2008/05/30 | 3,890 | 3,900 | 3,820 | 3,890 | 91,200 |
| 2008/05/29 | 3,640 | 3,850 | 3,630 | 3,820 | 134,400 |
| 2008/05/28 | 3,630 | 3,640 | 3,470 | 3,520 | 205,000 |
| 2008/05/27 | 3,680 | 3,730 | 3,590 | 3,640 | 107,200 |
| 2008/05/26 | 4,000 | 4,010 | 3,640 | 3,710 | 355,000 |
| 2008/05/23 | 3,950 | 3,980 | 3,780 | 3,790 | 85,600 |
| 2008/05/22 | 3,900 | 3,930 | 3,840 | 3,930 | 46,200 |
| 2008/05/21 | 3,850 | 3,960 | 3,820 | 3,950 | 55,800 |
| 2008/05/20 | 3,950 | 3,990 | 3,840 | 3,930 | 149,900 |
| 2008/05/19 | 4,040 | 4,070 | 3,830 | 3,930 | 90,700 |
| 2008/05/16 | 4,050 | 4,080 | 3,950 | 4,000 | 58,700 |
| 2008/05/15 | 4,030 | 4,170 | 4,030 | 4,100 | 90,500 |
| 2008/05/14 | 3,940 | 4,120 | 3,930 | 4,020 | 78,400 |
| 2008/05/13 | 4,150 | 4,150 | 3,990 | 4,000 | 73,300 |
| 2008/05/12 | 3,930 | 4,100 | 3,860 | 4,100 | 73,300 |
| 2008/05/09 | 3,960 | 4,040 | 3,930 | 4,020 | 89,600 |
| 2008/05/08 | 3,910 | 4,040 | 3,900 | 4,000 | 69,000 |
| 2008/05/07 | 4,000 | 4,070 | 3,860 | 3,900 | 95,900 |
| 2008/05/02 | 3,820 | 4,080 | 3,820 | 3,990 | 150,100 |
| 2008/05/01 | 3,800 | 3,800 | 3,710 | 3,790 | 45,000 |
| 2008/04/30 | 3,800 | 3,800 | 3,660 | 3,750 | 167,100 |
| 2008/04/28 | 3,680 | 3,820 | 3,670 | 3,740 | 183,500 |
| 2008/04/25 | 3,470 | 3,570 | 3,460 | 3,560 | 49,200 |
| 2008/04/24 | 3,530 | 3,540 | 3,390 | 3,420 | 33,500 |
| 2008/04/23 | 3,470 | 3,560 | 3,460 | 3,520 | 40,900 |
| 2008/04/22 | 3,400 | 3,540 | 3,400 | 3,530 | 49,600 |
| 2008/04/21 | 3,490 | 3,530 | 3,380 | 3,380 | 32,900 |
| 2008/04/18 | 3,440 | 3,480 | 3,420 | 3,460 | 25,300 |
| 2008/04/17 | 3,600 | 3,650 | 3,390 | 3,430 | 80,400 |
| 2008/04/16 | 3,650 | 3,650 | 3,490 | 3,550 | 68,800 |
| 2008/04/15 | 3,480 | 3,690 | 3,480 | 3,670 | 87,100 |
| 2008/04/14 | 3,410 | 3,460 | 3,400 | 3,440 | 35,400 |
| 2008/04/11 | 3,400 | 3,520 | 3,360 | 3,480 | 47,800 |
| 2008/04/10 | 3,200 | 3,370 | 3,180 | 3,330 | 67,500 |
| 2008/04/09 | 3,420 | 3,420 | 3,280 | 3,280 | 56,500 |
| 2008/04/08 | 3,440 | 3,540 | 3,410 | 3,450 | 23,800 |
| 2008/04/07 | 3,540 | 3,540 | 3,410 | 3,470 | 79,100 |
| 2008/04/04 | 3,590 | 3,620 | 3,520 | 3,520 | 98,900 |
| 2008/04/03 | 3,340 | 3,530 | 3,330 | 3,520 | 121,600 |
| 2008/04/02 | 3,200 | 3,370 | 3,160 | 3,290 | 92,600 |
| 2008/04/01 | 3,190 | 3,190 | 3,050 | 3,100 | 93,300 |
| 2008/03/31 | 3,170 | 3,240 | 3,170 | 3,190 | 62,200 |
| 2008/03/28 | 3,280 | 3,320 | 3,210 | 3,270 | 109,200 |
| 2008/03/27 | 3,410 | 3,410 | 3,340 | 3,350 | 61,700 |
| 2008/03/26 | 3,290 | 3,440 | 3,270 | 3,410 | 126,900 |
| 2008/03/25 | 3,380 | 3,380 | 3,260 | 3,280 | 49,600 |
| 2008/03/24 | 3,060 | 3,280 | 3,020 | 3,230 | 39,000 |
| 2008/03/21 | 3,050 | 3,140 | 3,030 | 3,140 | 35,000 |
| 2008/03/19 | 3,090 | 3,100 | 2,980 | 3,100 | 72,400 |
| 2008/03/18 | 3,070 | 3,080 | 2,930 | 2,970 | 63,200 |
| 2008/03/17 | 3,030 | 3,130 | 3,030 | 3,120 | 75,800 |
| 2008/03/14 | 3,230 | 3,240 | 3,140 | 3,200 | 80,200 |
| 2008/03/13 | 3,380 | 3,400 | 3,310 | 3,350 | 83,800 |
| 2008/03/12 | 3,400 | 3,400 | 3,340 | 3,340 | 54,900 |
| 2008/03/11 | 3,060 | 3,280 | 3,000 | 3,280 | 55,500 |
| 2008/03/10 | 3,260 | 3,290 | 3,060 | 3,080 | 90,900 |
| 2008/03/07 | 3,290 | 3,400 | 3,290 | 3,330 | 41,300 |
| 2008/03/06 | 3,310 | 3,520 | 3,230 | 3,440 | 69,000 |
| 2008/03/05 | 3,350 | 3,350 | 3,200 | 3,230 | 38,000 |
| 2008/03/04 | 3,310 | 3,370 | 3,260 | 3,300 | 42,100 |
| 2008/03/03 | 3,320 | 3,440 | 3,320 | 3,360 | 52,100 |
| 2008/02/29 | 3,410 | 3,470 | 3,360 | 3,470 | 82,300 |
| 2008/02/28 | 3,600 | 3,680 | 3,540 | 3,580 | 100,600 |
| 2008/02/27 | 3,720 | 3,830 | 3,640 | 3,690 | 101,800 |
| 2008/02/26 | 3,670 | 3,740 | 3,620 | 3,620 | 74,200 |
| 2008/02/25 | 3,540 | 3,740 | 3,480 | 3,720 | 67,600 |
| 2008/02/22 | 3,430 | 3,640 | 3,430 | 3,620 | 64,800 |
| 2008/02/21 | 3,410 | 3,490 | 3,360 | 3,440 | 43,400 |
| 2008/02/20 | 3,360 | 3,410 | 3,300 | 3,360 | 63,700 |
| 2008/02/19 | 3,390 | 3,430 | 3,360 | 3,410 | 67,100 |
| 2008/02/18 | 3,370 | 3,410 | 3,320 | 3,340 | 64,400 |
| 2008/02/15 | 3,240 | 3,430 | 3,240 | 3,420 | 47,500 |
| 2008/02/14 | 3,300 | 3,390 | 3,260 | 3,390 | 50,100 |
| 2008/02/13 | 3,220 | 3,250 | 3,030 | 3,180 | 121,800 |
| 2008/02/12 | 3,370 | 3,380 | 2,965 | 2,980 | 140,900 |
| 2008/02/08 | 3,460 | 3,530 | 3,350 | 3,380 | 47,200 |
| 2008/02/07 | 3,580 | 3,630 | 3,430 | 3,470 | 55,800 |
| 2008/02/06 | 3,560 | 3,580 | 3,440 | 3,570 | 75,700 |
| 2008/02/05 | 3,700 | 3,780 | 3,700 | 3,740 | 44,400 |
| 2008/02/04 | 3,760 | 3,830 | 3,680 | 3,780 | 68,700 |
| 2008/02/01 | 3,850 | 3,850 | 3,650 | 3,660 | 125,400 |
| 2008/01/31 | 3,650 | 3,920 | 3,650 | 3,900 | 123,100 |
| 2008/01/30 | 3,600 | 3,900 | 3,580 | 3,790 | 284,400 |
| 2008/01/29 | 3,500 | 3,500 | 3,310 | 3,400 | 46,900 |
| 2008/01/28 | 3,480 | 3,480 | 3,330 | 3,380 | 41,700 |
| 2008/01/25 | 3,600 | 3,600 | 3,470 | 3,480 | 54,400 |
| 2008/01/24 | 3,430 | 3,570 | 3,300 | 3,470 | 92,400 |
| 2008/01/23 | 3,470 | 3,470 | 3,180 | 3,180 | 61,300 |
| 2008/01/22 | 3,280 | 3,450 | 3,280 | 3,290 | 96,400 |
| 2008/01/21 | 3,300 | 3,530 | 3,290 | 3,530 | 79,300 |
| 2008/01/18 | 3,150 | 3,440 | 3,090 | 3,350 | 65,400 |
| 2008/01/17 | 3,150 | 3,250 | 3,090 | 3,250 | 57,700 |
| 2008/01/16 | 3,170 | 3,200 | 3,080 | 3,180 | 95,900 |
| 2008/01/15 | 3,230 | 3,340 | 3,230 | 3,320 | 106,000 |
| 2008/01/11 | 3,450 | 3,470 | 3,140 | 3,280 | 96,500 |
| 2008/01/10 | 3,510 | 3,550 | 3,350 | 3,420 | 89,500 |
| 2008/01/09 | 3,450 | 3,500 | 3,440 | 3,500 | 105,700 |
| 2008/01/08 | 3,350 | 3,610 | 3,320 | 3,550 | 89,500 |
| 2008/01/07 | 3,380 | 3,430 | 3,290 | 3,300 | 130,100 |
| 2008/01/04 | 3,380 | 3,780 | 3,290 | 3,780 | 56,100 |