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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,579 | 1,587 | 1,565 | 1,568 | 137,600 |
| 2009/12/29 | 1,560 | 1,588 | 1,551 | 1,565 | 300,500 |
| 2009/12/28 | 1,510 | 1,510 | 1,472 | 1,478 | 66,600 |
| 2009/12/25 | 1,538 | 1,538 | 1,503 | 1,512 | 69,000 |
| 2009/12/24 | 1,529 | 1,547 | 1,502 | 1,504 | 61,300 |
| 2009/12/22 | 1,528 | 1,528 | 1,500 | 1,512 | 68,300 |
| 2009/12/21 | 1,505 | 1,515 | 1,480 | 1,481 | 42,200 |
| 2009/12/18 | 1,493 | 1,530 | 1,460 | 1,530 | 105,500 |
| 2009/12/17 | 1,516 | 1,559 | 1,465 | 1,495 | 111,100 |
| 2009/12/16 | 1,547 | 1,590 | 1,501 | 1,515 | 170,400 |
| 2009/12/15 | 1,497 | 1,577 | 1,479 | 1,540 | 168,700 |
| 2009/12/14 | 1,430 | 1,502 | 1,430 | 1,498 | 135,800 |
| 2009/12/11 | 1,411 | 1,420 | 1,381 | 1,416 | 74,700 |
| 2009/12/10 | 1,430 | 1,448 | 1,400 | 1,400 | 93,200 |
| 2009/12/09 | 1,401 | 1,452 | 1,391 | 1,440 | 137,300 |
| 2009/12/08 | 1,398 | 1,435 | 1,390 | 1,390 | 195,600 |
| 2009/12/07 | 1,371 | 1,371 | 1,335 | 1,338 | 64,300 |
| 2009/12/04 | 1,313 | 1,343 | 1,300 | 1,320 | 57,100 |
| 2009/12/03 | 1,300 | 1,320 | 1,278 | 1,317 | 70,600 |
| 2009/12/02 | 1,318 | 1,318 | 1,278 | 1,290 | 79,400 |
| 2009/12/01 | 1,270 | 1,324 | 1,250 | 1,320 | 115,300 |
| 2009/11/30 | 1,224 | 1,265 | 1,205 | 1,265 | 100,700 |
| 2009/11/27 | 1,237 | 1,269 | 1,200 | 1,219 | 90,200 |
| 2009/11/26 | 1,250 | 1,297 | 1,240 | 1,297 | 150,800 |
| 2009/11/25 | 1,181 | 1,218 | 1,165 | 1,201 | 75,500 |
| 2009/11/24 | 1,265 | 1,269 | 1,180 | 1,185 | 95,800 |
| 2009/11/20 | 1,200 | 1,260 | 1,185 | 1,259 | 132,200 |
| 2009/11/19 | 1,219 | 1,239 | 1,183 | 1,238 | 115,400 |
| 2009/11/18 | 1,180 | 1,220 | 1,132 | 1,162 | 68,700 |
| 2009/11/17 | 1,255 | 1,264 | 1,200 | 1,200 | 112,700 |
| 2009/11/16 | 1,220 | 1,260 | 1,215 | 1,250 | 106,000 |
| 2009/11/13 | 1,185 | 1,196 | 1,137 | 1,169 | 156,400 |
| 2009/11/12 | 1,280 | 1,315 | 1,213 | 1,213 | 183,300 |
| 2009/11/11 | 1,353 | 1,356 | 1,251 | 1,310 | 106,400 |
| 2009/11/10 | 1,416 | 1,434 | 1,370 | 1,372 | 79,300 |
| 2009/11/09 | 1,359 | 1,398 | 1,355 | 1,395 | 81,800 |
| 2009/11/06 | 1,325 | 1,368 | 1,310 | 1,359 | 62,800 |
| 2009/11/05 | 1,370 | 1,370 | 1,305 | 1,306 | 91,500 |
| 2009/11/04 | 1,425 | 1,430 | 1,354 | 1,370 | 137,000 |
| 2009/11/02 | 1,418 | 1,449 | 1,406 | 1,428 | 77,400 |
| 2009/10/30 | 1,490 | 1,495 | 1,453 | 1,472 | 85,000 |
| 2009/10/29 | 1,450 | 1,495 | 1,445 | 1,450 | 120,000 |
| 2009/10/28 | 1,550 | 1,575 | 1,530 | 1,530 | 72,000 |
| 2009/10/27 | 1,599 | 1,599 | 1,558 | 1,578 | 78,200 |
| 2009/10/26 | 1,630 | 1,644 | 1,602 | 1,621 | 58,300 |
| 2009/10/23 | 1,710 | 1,710 | 1,635 | 1,645 | 73,600 |
| 2009/10/22 | 1,690 | 1,714 | 1,680 | 1,693 | 62,900 |
| 2009/10/21 | 1,699 | 1,701 | 1,680 | 1,680 | 130,900 |
| 2009/10/20 | 1,731 | 1,740 | 1,682 | 1,700 | 220,000 |
| 2009/10/19 | 1,643 | 1,716 | 1,631 | 1,666 | 317,100 |
| 2009/10/16 | 1,578 | 1,580 | 1,554 | 1,554 | 27,100 |
| 2009/10/15 | 1,600 | 1,603 | 1,569 | 1,570 | 39,700 |
| 2009/10/14 | 1,630 | 1,630 | 1,565 | 1,580 | 24,900 |
| 2009/10/13 | 1,590 | 1,598 | 1,566 | 1,598 | 77,500 |
| 2009/10/09 | 1,550 | 1,591 | 1,550 | 1,570 | 44,600 |
| 2009/10/08 | 1,590 | 1,601 | 1,556 | 1,556 | 90,500 |
| 2009/10/07 | 1,660 | 1,688 | 1,612 | 1,650 | 46,500 |
| 2009/10/06 | 1,640 | 1,688 | 1,615 | 1,661 | 74,200 |
| 2009/10/05 | 1,450 | 1,555 | 1,450 | 1,550 | 78,600 |
| 2009/10/02 | 1,435 | 1,500 | 1,412 | 1,445 | 63,600 |
| 2009/10/01 | 1,575 | 1,580 | 1,530 | 1,531 | 29,100 |
| 2009/09/30 | 1,595 | 1,647 | 1,545 | 1,598 | 80,300 |
| 2009/09/29 | 1,602 | 1,602 | 1,524 | 1,524 | 46,100 |
| 2009/09/28 | 1,600 | 1,625 | 1,539 | 1,586 | 15,500 |
| 2009/09/25 | 1,630 | 1,643 | 1,630 | 1,642 | 18,400 |
| 2009/09/24 | 1,561 | 1,670 | 1,561 | 1,600 | 27,600 |
| 2009/09/18 | 1,599 | 1,599 | 1,556 | 1,573 | 48,700 |
| 2009/09/17 | 1,669 | 1,669 | 1,610 | 1,629 | 27,900 |
| 2009/09/16 | 1,700 | 1,701 | 1,653 | 1,658 | 45,400 |
| 2009/09/15 | 1,662 | 1,700 | 1,634 | 1,699 | 70,100 |
| 2009/09/14 | 1,660 | 1,662 | 1,620 | 1,661 | 54,900 |
| 2009/09/11 | 1,590 | 1,685 | 1,580 | 1,685 | 132,800 |
| 2009/09/10 | 1,564 | 1,567 | 1,555 | 1,560 | 44,200 |
| 2009/09/09 | 1,520 | 1,556 | 1,502 | 1,547 | 33,500 |
| 2009/09/08 | 1,541 | 1,550 | 1,501 | 1,535 | 32,400 |
| 2009/09/07 | 1,507 | 1,560 | 1,507 | 1,541 | 116,600 |
| 2009/09/04 | 1,523 | 1,528 | 1,480 | 1,487 | 58,400 |
| 2009/09/03 | 1,517 | 1,524 | 1,453 | 1,495 | 226,800 |
| 2009/09/02 | 1,570 | 1,575 | 1,547 | 1,547 | 139,900 |
| 2009/09/01 | 1,633 | 1,635 | 1,620 | 1,630 | 91,400 |
| 2009/08/31 | 1,670 | 1,680 | 1,632 | 1,660 | 42,800 |
| 2009/08/28 | 1,721 | 1,739 | 1,650 | 1,660 | 100,200 |
| 2009/08/27 | 1,770 | 1,780 | 1,710 | 1,717 | 65,100 |
| 2009/08/26 | 1,789 | 1,805 | 1,778 | 1,800 | 38,700 |
| 2009/08/25 | 1,800 | 1,800 | 1,750 | 1,780 | 35,800 |
| 2009/08/24 | 1,800 | 1,817 | 1,773 | 1,798 | 87,600 |
| 2009/08/21 | 1,740 | 1,787 | 1,740 | 1,771 | 116,300 |
| 2009/08/20 | 1,660 | 1,694 | 1,650 | 1,692 | 53,100 |
| 2009/08/19 | 1,651 | 1,699 | 1,640 | 1,662 | 59,100 |
| 2009/08/18 | 1,620 | 1,669 | 1,590 | 1,635 | 142,100 |
| 2009/08/17 | 1,706 | 1,728 | 1,705 | 1,710 | 65,500 |
| 2009/08/14 | 1,735 | 1,756 | 1,710 | 1,756 | 67,700 |
| 2009/08/13 | 1,750 | 1,758 | 1,714 | 1,723 | 97,000 |
| 2009/08/12 | 1,750 | 1,760 | 1,611 | 1,706 | 242,600 |
| 2009/08/11 | 1,876 | 1,879 | 1,855 | 1,864 | 78,700 |
| 2009/08/10 | 1,810 | 1,860 | 1,789 | 1,855 | 98,000 |
| 2009/08/07 | 1,810 | 1,810 | 1,775 | 1,780 | 39,800 |
| 2009/08/06 | 1,800 | 1,815 | 1,787 | 1,788 | 53,900 |
| 2009/08/05 | 1,770 | 1,850 | 1,724 | 1,805 | 109,900 |
| 2009/08/04 | 1,800 | 1,839 | 1,765 | 1,765 | 58,200 |
| 2009/08/03 | 1,790 | 1,790 | 1,750 | 1,789 | 42,400 |
| 2009/07/31 | 1,746 | 1,770 | 1,719 | 1,769 | 107,900 |
| 2009/07/30 | 1,730 | 1,768 | 1,683 | 1,704 | 121,300 |
| 2009/07/29 | 1,722 | 1,770 | 1,703 | 1,760 | 153,400 |
| 2009/07/28 | 1,702 | 1,750 | 1,675 | 1,703 | 79,300 |
| 2009/07/27 | 1,653 | 1,737 | 1,651 | 1,713 | 158,000 |
| 2009/07/24 | 1,710 | 1,719 | 1,620 | 1,643 | 114,400 |
| 2009/07/23 | 1,710 | 1,740 | 1,648 | 1,690 | 91,200 |
| 2009/07/22 | 1,741 | 1,788 | 1,727 | 1,740 | 114,100 |
| 2009/07/21 | 1,666 | 1,719 | 1,649 | 1,716 | 152,500 |
| 2009/07/17 | 1,591 | 1,645 | 1,562 | 1,606 | 173,200 |
| 2009/07/16 | 1,567 | 1,629 | 1,551 | 1,600 | 282,100 |
| 2009/07/15 | 1,530 | 1,550 | 1,442 | 1,487 | 141,700 |
| 2009/07/14 | 1,460 | 1,482 | 1,365 | 1,412 | 104,800 |
| 2009/07/13 | 1,430 | 1,460 | 1,290 | 1,364 | 107,100 |
| 2009/07/10 | 1,495 | 1,520 | 1,468 | 1,500 | 62,600 |
| 2009/07/09 | 1,433 | 1,499 | 1,427 | 1,460 | 89,100 |
| 2009/07/08 | 1,485 | 1,486 | 1,425 | 1,450 | 128,200 |
| 2009/07/07 | 1,598 | 1,638 | 1,521 | 1,540 | 111,000 |
| 2009/07/06 | 1,600 | 1,627 | 1,551 | 1,598 | 115,200 |
| 2009/07/03 | 1,490 | 1,610 | 1,481 | 1,566 | 125,000 |
| 2009/07/02 | 1,466 | 1,560 | 1,465 | 1,550 | 176,200 |
| 2009/07/01 | 1,450 | 1,459 | 1,410 | 1,440 | 75,300 |
| 2009/06/30 | 1,386 | 1,412 | 1,385 | 1,400 | 65,200 |
| 2009/06/29 | 1,365 | 1,410 | 1,352 | 1,358 | 66,900 |
| 2009/06/26 | 1,380 | 1,384 | 1,312 | 1,345 | 76,300 |
| 2009/06/25 | 1,400 | 1,400 | 1,347 | 1,383 | 86,000 |
| 2009/06/24 | 1,379 | 1,383 | 1,367 | 1,375 | 28,100 |
| 2009/06/23 | 1,329 | 1,370 | 1,320 | 1,359 | 55,200 |
| 2009/06/22 | 1,350 | 1,355 | 1,330 | 1,349 | 58,700 |
| 2009/06/19 | 1,390 | 1,425 | 1,350 | 1,351 | 102,100 |
| 2009/06/18 | 1,409 | 1,410 | 1,368 | 1,389 | 66,200 |
| 2009/06/17 | 1,445 | 1,460 | 1,369 | 1,415 | 223,100 |
| 2009/06/16 | 1,500 | 1,510 | 1,450 | 1,478 | 112,400 |
| 2009/06/15 | 1,498 | 1,560 | 1,492 | 1,531 | 137,700 |
| 2009/06/12 | 1,440 | 1,470 | 1,440 | 1,466 | 116,500 |
| 2009/06/11 | 1,395 | 1,450 | 1,390 | 1,440 | 125,700 |
| 2009/06/10 | 1,370 | 1,427 | 1,367 | 1,415 | 185,100 |
| 2009/06/09 | 1,419 | 1,425 | 1,338 | 1,342 | 155,000 |
| 2009/06/08 | 1,373 | 1,400 | 1,334 | 1,399 | 105,100 |
| 2009/06/05 | 1,370 | 1,396 | 1,306 | 1,333 | 164,600 |
| 2009/06/04 | 1,360 | 1,378 | 1,335 | 1,350 | 151,700 |
| 2009/06/03 | 1,260 | 1,387 | 1,253 | 1,380 | 173,800 |
| 2009/06/02 | 1,250 | 1,265 | 1,213 | 1,263 | 97,100 |
| 2009/06/01 | 1,250 | 1,269 | 1,212 | 1,230 | 117,400 |
| 2009/05/29 | 1,218 | 1,245 | 1,182 | 1,238 | 113,300 |
| 2009/05/28 | 1,140 | 1,224 | 1,140 | 1,200 | 140,900 |
| 2009/05/27 | 1,167 | 1,180 | 1,136 | 1,155 | 194,500 |
| 2009/05/26 | 1,260 | 1,285 | 1,155 | 1,185 | 170,300 |
| 2009/05/25 | 1,161 | 1,260 | 1,161 | 1,218 | 243,300 |
| 2009/05/22 | 1,114 | 1,207 | 1,114 | 1,139 | 114,400 |
| 2009/05/21 | 1,077 | 1,225 | 1,037 | 1,161 | 323,900 |
| 2009/05/20 | 1,037 | 1,037 | 1,016 | 1,037 | 182,600 |
| 2009/05/19 | 921 | 937 | 905 | 937 | 80,000 |
| 2009/05/18 | 939 | 939 | 902 | 907 | 38,500 |
| 2009/05/15 | 906 | 959 | 906 | 955 | 50,200 |
| 2009/05/14 | 932 | 933 | 897 | 906 | 91,400 |
| 2009/05/13 | 990 | 993 | 941 | 944 | 64,800 |
| 2009/05/12 | 999 | 1,020 | 985 | 1,007 | 82,700 |
| 2009/05/11 | 990 | 1,024 | 985 | 1,000 | 95,000 |
| 2009/05/08 | 945 | 983 | 925 | 980 | 85,900 |
| 2009/05/07 | 948 | 951 | 931 | 950 | 58,100 |
| 2009/05/01 | 868 | 908 | 862 | 908 | 27,200 |
| 2009/04/30 | 880 | 896 | 855 | 861 | 45,400 |
| 2009/04/28 | 899 | 920 | 864 | 879 | 111,400 |
| 2009/04/27 | 842 | 925 | 842 | 919 | 239,200 |
| 2009/04/24 | 807 | 829 | 806 | 825 | 141,800 |
| 2009/04/23 | 766 | 786 | 760 | 777 | 67,400 |
| 2009/04/22 | 754 | 779 | 754 | 765 | 30,900 |
| 2009/04/21 | 750 | 751 | 721 | 736 | 27,900 |
| 2009/04/20 | 775 | 775 | 762 | 765 | 22,900 |
| 2009/04/17 | 777 | 790 | 761 | 761 | 60,000 |
| 2009/04/16 | 798 | 798 | 753 | 770 | 24,600 |
| 2009/04/15 | 795 | 795 | 765 | 770 | 69,500 |
| 2009/04/14 | 825 | 825 | 795 | 815 | 24,200 |
| 2009/04/13 | 840 | 850 | 825 | 835 | 15,300 |
| 2009/04/10 | 820 | 848 | 801 | 842 | 52,700 |
| 2009/04/09 | 795 | 815 | 795 | 815 | 30,300 |
| 2009/04/08 | 789 | 797 | 770 | 780 | 34,700 |
| 2009/04/07 | 800 | 830 | 796 | 822 | 54,000 |
| 2009/04/06 | 786 | 803 | 785 | 796 | 42,500 |
| 2009/04/03 | 770 | 790 | 760 | 790 | 138,100 |
| 2009/04/02 | 699 | 726 | 685 | 724 | 62,000 |
| 2009/04/01 | 700 | 705 | 680 | 683 | 48,500 |
| 2009/03/31 | 660 | 685 | 651 | 680 | 45,100 |
| 2009/03/30 | 696 | 696 | 656 | 670 | 67,300 |
| 2009/03/27 | 720 | 730 | 651 | 656 | 141,300 |
| 2009/03/26 | 699 | 718 | 680 | 716 | 47,700 |
| 2009/03/25 | 669 | 697 | 650 | 689 | 59,000 |
| 2009/03/24 | 640 | 669 | 630 | 669 | 81,800 |
| 2009/03/23 | 593 | 618 | 585 | 618 | 37,500 |
| 2009/03/19 | 580 | 590 | 556 | 577 | 25,900 |
| 2009/03/18 | 600 | 600 | 582 | 582 | 78,400 |
| 2009/03/17 | 530 | 601 | 525 | 560 | 129,000 |
| 2009/03/16 | 503 | 540 | 503 | 520 | 83,300 |
| 2009/03/13 | 479 | 502 | 473 | 490 | 84,800 |
| 2009/03/12 | 490 | 495 | 462 | 475 | 218,900 |
| 2009/03/11 | 510 | 512 | 490 | 490 | 58,200 |
| 2009/03/10 | 501 | 501 | 485 | 485 | 62,600 |
| 2009/03/09 | 528 | 535 | 501 | 504 | 95,300 |
| 2009/03/06 | 540 | 545 | 530 | 533 | 117,400 |
| 2009/03/05 | 580 | 591 | 545 | 559 | 122,300 |
| 2009/03/04 | 572 | 584 | 557 | 570 | 47,200 |
| 2009/03/03 | 582 | 584 | 576 | 580 | 41,100 |
| 2009/03/02 | 607 | 613 | 596 | 598 | 20,900 |
| 2009/02/27 | 606 | 638 | 595 | 620 | 70,600 |
| 2009/02/26 | 635 | 646 | 605 | 620 | 63,100 |
| 2009/02/25 | 651 | 652 | 634 | 639 | 15,000 |
| 2009/02/24 | 639 | 639 | 619 | 620 | 13,600 |
| 2009/02/23 | 651 | 651 | 630 | 641 | 28,300 |
| 2009/02/20 | 656 | 660 | 648 | 651 | 20,000 |
| 2009/02/19 | 702 | 702 | 656 | 656 | 6,100 |
| 2009/02/18 | 659 | 692 | 650 | 685 | 20,000 |
| 2009/02/17 | 666 | 676 | 650 | 650 | 29,700 |
| 2009/02/16 | 671 | 688 | 660 | 667 | 10,400 |
| 2009/02/13 | 680 | 709 | 675 | 691 | 14,300 |
| 2009/02/12 | 677 | 700 | 658 | 700 | 31,700 |
| 2009/02/10 | 646 | 672 | 646 | 668 | 25,200 |
| 2009/02/09 | 629 | 664 | 629 | 641 | 96,200 |
| 2009/02/06 | 709 | 715 | 685 | 689 | 25,000 |
| 2009/02/05 | 700 | 710 | 675 | 689 | 66,100 |
| 2009/02/04 | 740 | 742 | 700 | 724 | 55,300 |
| 2009/02/03 | 741 | 750 | 735 | 739 | 29,100 |
| 2009/02/02 | 760 | 762 | 750 | 751 | 27,100 |
| 2009/01/30 | 766 | 776 | 760 | 767 | 26,700 |
| 2009/01/29 | 774 | 798 | 774 | 785 | 53,100 |
| 2009/01/28 | 771 | 782 | 762 | 780 | 25,500 |
| 2009/01/27 | 752 | 785 | 752 | 782 | 40,200 |
| 2009/01/26 | 801 | 806 | 731 | 750 | 54,300 |
| 2009/01/23 | 847 | 853 | 830 | 831 | 98,200 |
| 2009/01/22 | 829 | 845 | 811 | 841 | 105,100 |
| 2009/01/21 | 779 | 824 | 779 | 821 | 77,600 |
| 2009/01/20 | 799 | 829 | 770 | 829 | 74,500 |
| 2009/01/19 | 800 | 828 | 797 | 825 | 112,100 |
| 2009/01/16 | 753 | 794 | 747 | 779 | 148,900 |
| 2009/01/15 | 698 | 736 | 680 | 733 | 42,700 |
| 2009/01/14 | 711 | 719 | 702 | 708 | 34,200 |
| 2009/01/13 | 740 | 747 | 704 | 710 | 133,700 |
| 2009/01/09 | 820 | 838 | 775 | 778 | 83,000 |
| 2009/01/08 | 824 | 840 | 815 | 821 | 53,700 |
| 2009/01/07 | 799 | 888 | 799 | 864 | 183,200 |
| 2009/01/06 | 788 | 800 | 780 | 798 | 35,700 |
| 2009/01/05 | 790 | 790 | 770 | 780 | 32,400 |