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 |
---|---|---|---|---|---|
2012/12/28 | 276 | 276 | 265 | 273 | 67,200 |
2012/12/27 | 271 | 276 | 268 | 272 | 62,700 |
2012/12/26 | 267 | 274 | 262 | 267 | 72,200 |
2012/12/25 | 276 | 277 | 262 | 264 | 69,000 |
2012/12/21 | 270 | 270 | 255 | 262 | 94,100 |
2012/12/20 | 276 | 276 | 265 | 265 | 108,000 |
2012/12/19 | 278 | 280 | 270 | 278 | 73,000 |
2012/12/18 | 284 | 284 | 273 | 276 | 104,400 |
2012/12/17 | 295 | 298 | 283 | 284 | 178,600 |
2012/12/14 | 298 | 300 | 289 | 296 | 53,800 |
2012/12/13 | 308 | 308 | 294 | 297 | 209,500 |
2012/12/12 | 287 | 294 | 285 | 287 | 36,700 |
2012/12/11 | 300 | 301 | 283 | 289 | 97,100 |
2012/12/10 | 307 | 315 | 303 | 304 | 51,300 |
2012/12/07 | 310 | 330 | 307 | 315 | 259,400 |
2012/12/06 | 301 | 301 | 291 | 299 | 46,900 |
2012/12/05 | 292 | 292 | 276 | 286 | 44,000 |
2012/12/04 | 293 | 293 | 286 | 291 | 10,700 |
2012/12/03 | 283 | 294 | 283 | 293 | 17,100 |
2012/11/30 | 299 | 300 | 289 | 289 | 34,800 |
2012/11/29 | 297 | 297 | 290 | 294 | 23,000 |
2012/11/28 | 289 | 297 | 285 | 290 | 26,700 |
2012/11/27 | 293 | 300 | 286 | 288 | 36,500 |
2012/11/26 | 296 | 302 | 287 | 300 | 48,700 |
2012/11/22 | 308 | 308 | 292 | 298 | 64,500 |
2012/11/21 | 306 | 311 | 299 | 308 | 74,000 |
2012/11/20 | 315 | 318 | 283 | 306 | 211,700 |
2012/11/19 | 290 | 306 | 286 | 304 | 78,800 |
2012/11/16 | 280 | 288 | 280 | 283 | 42,000 |
2012/11/15 | 264 | 280 | 264 | 280 | 42,700 |
2012/11/14 | 263 | 271 | 261 | 271 | 15,000 |
2012/11/13 | 266 | 272 | 260 | 272 | 50,700 |
2012/11/12 | 284 | 284 | 269 | 274 | 14,600 |
2012/11/09 | 272 | 279 | 268 | 275 | 28,100 |
2012/11/08 | 261 | 284 | 261 | 279 | 57,900 |
2012/11/07 | 276 | 279 | 259 | 272 | 34,800 |
2012/11/06 | 276 | 280 | 260 | 263 | 52,300 |
2012/11/05 | 278 | 284 | 274 | 280 | 31,500 |
2012/11/02 | 280 | 287 | 275 | 282 | 62,600 |
2012/11/01 | 302 | 309 | 272 | 272 | 160,600 |
2012/10/31 | 299 | 299 | 287 | 290 | 186,000 |
2012/10/30 | 273 | 335 | 272 | 297 | 1,244,800 |
2012/10/29 | 267 | 275 | 262 | 273 | 85,600 |
2012/10/26 | 289 | 289 | 255 | 267 | 262,100 |
2012/10/25 | 239 | 308 | 235 | 285 | 1,201,900 |
2012/10/24 | 216 | 228 | 215 | 228 | 37,600 |
2012/10/23 | 216 | 221 | 216 | 220 | 27,600 |
2012/10/22 | 215 | 221 | 215 | 221 | 17,600 |
2012/10/19 | 219 | 225 | 219 | 221 | 45,400 |
2012/10/18 | 218 | 226 | 216 | 223 | 119,100 |
2012/10/17 | 209 | 220 | 209 | 215 | 105,600 |
2012/10/16 | 200 | 204 | 200 | 204 | 12,800 |
2012/10/15 | 201 | 205 | 200 | 203 | 14,100 |
2012/10/12 | 205 | 213 | 201 | 201 | 35,200 |
2012/10/11 | 206 | 207 | 199 | 200 | 24,600 |
2012/10/10 | 204 | 211 | 201 | 206 | 41,300 |
2012/10/09 | 201 | 212 | 198 | 206 | 100,700 |
2012/10/05 | 193 | 200 | 192 | 196 | 29,800 |
2012/10/04 | 195 | 200 | 193 | 196 | 39,200 |
2012/10/03 | 200 | 201 | 195 | 198 | 99,100 |
2012/10/02 | 203 | 206 | 200 | 201 | 18,500 |
2012/10/01 | 202 | 207 | 202 | 203 | 20,700 |
2012/09/28 | 206 | 209 | 202 | 202 | 43,100 |
2012/09/27 | 200 | 206 | 200 | 205 | 33,700 |
2012/09/26 | 202 | 204 | 200 | 201 | 64,800 |
2012/09/25 | 203 | 205 | 200 | 204 | 60,700 |
2012/09/24 | 205 | 205 | 200 | 202 | 72,100 |
2012/09/21 | 203 | 206 | 201 | 203 | 82,700 |
2012/09/20 | 212 | 212 | 202 | 203 | 82,600 |
2012/09/19 | 216 | 220 | 206 | 212 | 131,700 |
2012/09/18 | 223 | 230 | 214 | 217 | 157,700 |
2012/09/14 | 202 | 221 | 202 | 215 | 252,300 |
2012/09/13 | 202 | 202 | 194 | 200 | 163,700 |
2012/09/12 | 208 | 208 | 198 | 202 | 277,300 |
2012/09/11 | 217 | 217 | 209 | 210 | 63,100 |
2012/09/10 | 222 | 223 | 216 | 219 | 52,500 |
2012/09/07 | 230 | 237 | 216 | 222 | 58,000 |
2012/09/06 | 230 | 231 | 220 | 223 | 73,000 |
2012/09/05 | 242 | 242 | 233 | 234 | 10,300 |
2012/09/04 | 245 | 245 | 236 | 242 | 11,800 |
2012/09/03 | 240 | 245 | 237 | 244 | 12,100 |
2012/08/31 | 239 | 244 | 230 | 239 | 29,400 |
2012/08/30 | 253 | 261 | 245 | 247 | 49,000 |
2012/08/29 | 255 | 255 | 252 | 253 | 21,900 |
2012/08/28 | 265 | 265 | 256 | 257 | 19,400 |
2012/08/27 | 275 | 278 | 265 | 270 | 15,400 |
2012/08/24 | 282 | 282 | 270 | 279 | 40,900 |
2012/08/23 | 276 | 277 | 258 | 277 | 20,900 |
2012/08/22 | 278 | 278 | 269 | 274 | 25,100 |
2012/08/21 | 278 | 278 | 270 | 278 | 14,000 |
2012/08/20 | 275 | 283 | 271 | 278 | 23,900 |
2012/08/17 | 264 | 270 | 263 | 270 | 31,400 |
2012/08/16 | 255 | 260 | 255 | 260 | 35,800 |
2012/08/15 | 255 | 257 | 252 | 253 | 7,800 |
2012/08/14 | 255 | 257 | 252 | 253 | 24,400 |
2012/08/13 | 261 | 263 | 254 | 260 | 13,000 |
2012/08/10 | 250 | 264 | 250 | 261 | 15,700 |
2012/08/09 | 249 | 257 | 249 | 257 | 17,400 |
2012/08/08 | 249 | 255 | 249 | 252 | 17,800 |
2012/08/07 | 255 | 255 | 249 | 253 | 17,800 |
2012/08/06 | 258 | 260 | 252 | 255 | 15,400 |
2012/08/03 | 264 | 264 | 255 | 258 | 10,200 |
2012/08/02 | 261 | 265 | 260 | 264 | 11,000 |
2012/08/01 | 265 | 266 | 256 | 266 | 18,600 |
2012/07/31 | 275 | 275 | 268 | 270 | 33,700 |
2012/07/30 | 270 | 272 | 260 | 266 | 31,300 |
2012/07/27 | 263 | 264 | 254 | 254 | 11,200 |
2012/07/26 | 256 | 259 | 250 | 259 | 27,500 |
2012/07/25 | 271 | 272 | 253 | 253 | 32,400 |
2012/07/24 | 249 | 258 | 248 | 258 | 43,100 |
2012/07/23 | 262 | 265 | 254 | 254 | 28,100 |
2012/07/20 | 271 | 271 | 262 | 270 | 25,900 |
2012/07/19 | 267 | 276 | 260 | 269 | 33,800 |
2012/07/18 | 282 | 286 | 258 | 259 | 78,600 |
2012/07/17 | 298 | 298 | 282 | 282 | 25,500 |
2012/07/13 | 287 | 293 | 286 | 290 | 13,100 |
2012/07/12 | 290 | 295 | 286 | 289 | 34,500 |
2012/07/11 | 293 | 301 | 284 | 296 | 30,200 |
2012/07/10 | 311 | 317 | 296 | 296 | 33,100 |
2012/07/09 | 320 | 320 | 308 | 311 | 19,900 |
2012/07/06 | 328 | 328 | 315 | 316 | 41,300 |
2012/07/05 | 321 | 330 | 320 | 324 | 65,700 |
2012/07/04 | 341 | 345 | 324 | 334 | 68,000 |
2012/07/03 | 365 | 368 | 344 | 344 | 111,600 |
2012/07/02 | 321 | 360 | 321 | 351 | 248,800 |
2012/06/29 | 324 | 332 | 315 | 315 | 104,000 |
2012/06/28 | 335 | 344 | 315 | 323 | 164,600 |
2012/06/27 | 283 | 351 | 283 | 337 | 461,400 |
2012/06/26 | 300 | 300 | 273 | 283 | 74,100 |
2012/06/25 | 303 | 305 | 300 | 302 | 63,400 |
2012/06/22 | 304 | 304 | 299 | 304 | 25,400 |
2012/06/21 | 302 | 308 | 302 | 305 | 17,900 |
2012/06/20 | 300 | 308 | 299 | 299 | 35,100 |
2012/06/19 | 306 | 306 | 296 | 301 | 17,100 |
2012/06/18 | 301 | 308 | 301 | 308 | 13,400 |
2012/06/15 | 300 | 300 | 291 | 294 | 20,000 |
2012/06/14 | 297 | 300 | 294 | 296 | 8,800 |
2012/06/13 | 313 | 313 | 293 | 303 | 24,200 |
2012/06/12 | 310 | 310 | 290 | 302 | 43,300 |
2012/06/11 | 300 | 316 | 297 | 310 | 37,400 |
2012/06/08 | 290 | 290 | 283 | 288 | 17,700 |
2012/06/07 | 291 | 298 | 288 | 293 | 15,800 |
2012/06/06 | 276 | 286 | 275 | 283 | 10,800 |
2012/06/05 | 260 | 274 | 260 | 274 | 11,900 |
2012/06/04 | 265 | 267 | 256 | 263 | 13,000 |
2012/06/01 | 265 | 277 | 265 | 270 | 15,900 |
2012/05/31 | 283 | 283 | 265 | 266 | 21,400 |
2012/05/30 | 270 | 281 | 265 | 275 | 31,800 |
2012/05/29 | 252 | 270 | 252 | 265 | 52,200 |
2012/05/28 | 280 | 283 | 268 | 268 | 43,600 |
2012/05/25 | 288 | 290 | 277 | 282 | 38,700 |
2012/05/24 | 293 | 293 | 276 | 280 | 73,100 |
2012/05/23 | 305 | 305 | 293 | 293 | 14,400 |
2012/05/22 | 300 | 305 | 298 | 300 | 15,000 |
2012/05/21 | 294 | 300 | 294 | 299 | 31,800 |
2012/05/18 | 305 | 305 | 293 | 301 | 74,700 |
2012/05/17 | 300 | 315 | 298 | 310 | 55,600 |
2012/05/16 | 300 | 306 | 295 | 305 | 52,000 |
2012/05/15 | 312 | 314 | 300 | 306 | 61,300 |
2012/05/14 | 325 | 329 | 316 | 317 | 28,100 |
2012/05/11 | 342 | 347 | 332 | 332 | 52,300 |
2012/05/10 | 347 | 351 | 342 | 350 | 14,500 |
2012/05/09 | 353 | 360 | 348 | 351 | 19,400 |
2012/05/08 | 356 | 359 | 351 | 352 | 13,900 |
2012/05/07 | 365 | 372 | 354 | 354 | 27,400 |
2012/05/02 | 364 | 366 | 363 | 366 | 29,200 |
2012/05/01 | 372 | 378 | 361 | 361 | 31,800 |
2012/04/27 | 385 | 385 | 375 | 380 | 41,400 |
2012/04/26 | 400 | 400 | 379 | 386 | 88,300 |
2012/04/25 | 412 | 412 | 398 | 404 | 25,400 |
2012/04/24 | 395 | 400 | 394 | 400 | 17,100 |
2012/04/23 | 400 | 401 | 395 | 395 | 20,600 |
2012/04/20 | 398 | 401 | 397 | 399 | 22,300 |
2012/04/19 | 400 | 403 | 397 | 400 | 39,500 |
2012/04/18 | 401 | 401 | 397 | 400 | 33,500 |
2012/04/17 | 398 | 402 | 398 | 401 | 13,400 |
2012/04/16 | 400 | 403 | 394 | 397 | 16,300 |
2012/04/13 | 402 | 405 | 398 | 403 | 25,300 |
2012/04/12 | 400 | 403 | 391 | 400 | 47,500 |
2012/04/11 | 395 | 400 | 390 | 394 | 81,800 |
2012/04/10 | 407 | 413 | 407 | 409 | 55,100 |
2012/04/09 | 404 | 409 | 400 | 405 | 57,400 |
2012/04/06 | 420 | 420 | 402 | 412 | 114,200 |
2012/04/05 | 430 | 430 | 419 | 420 | 74,600 |
2012/04/04 | 448 | 451 | 431 | 433 | 72,600 |
2012/04/03 | 467 | 468 | 448 | 450 | 85,000 |
2012/04/02 | 468 | 473 | 466 | 467 | 62,900 |
2012/03/30 | 462 | 469 | 457 | 468 | 33,300 |
2012/03/29 | 475 | 475 | 452 | 466 | 76,400 |
2012/03/28 | 464 | 480 | 462 | 471 | 43,200 |
2012/03/27 | 479 | 479 | 468 | 473 | 31,300 |
2012/03/26 | 462 | 473 | 460 | 471 | 62,200 |
2012/03/23 | 468 | 468 | 458 | 465 | 43,900 |
2012/03/22 | 459 | 465 | 454 | 463 | 50,900 |
2012/03/21 | 471 | 477 | 450 | 454 | 194,200 |
2012/03/19 | 490 | 494 | 470 | 474 | 96,000 |
2012/03/16 | 490 | 495 | 487 | 494 | 53,500 |
2012/03/15 | 510 | 518 | 487 | 499 | 93,900 |
2012/03/14 | 520 | 524 | 510 | 511 | 44,100 |
2012/03/13 | 520 | 520 | 503 | 504 | 41,100 |
2012/03/12 | 520 | 529 | 514 | 525 | 71,100 |
2012/03/09 | 510 | 529 | 495 | 525 | 99,500 |
2012/03/08 | 492 | 505 | 485 | 505 | 45,000 |
2012/03/07 | 494 | 494 | 487 | 491 | 71,300 |
2012/03/06 | 501 | 505 | 497 | 499 | 42,100 |
2012/03/05 | 505 | 511 | 495 | 498 | 62,600 |
2012/03/02 | 495 | 508 | 493 | 502 | 38,200 |
2012/03/01 | 498 | 515 | 490 | 490 | 73,000 |
2012/02/29 | 498 | 513 | 490 | 504 | 151,600 |
2012/02/28 | 499 | 518 | 480 | 508 | 307,300 |
2012/02/27 | 546 | 546 | 533 | 536 | 92,200 |
2012/02/24 | 532 | 546 | 527 | 533 | 129,400 |
2012/02/23 | 542 | 550 | 535 | 546 | 63,800 |
2012/02/22 | 528 | 549 | 518 | 546 | 128,500 |
2012/02/21 | 506 | 543 | 501 | 537 | 148,700 |
2012/02/20 | 520 | 535 | 512 | 516 | 144,700 |
2012/02/17 | 460 | 498 | 459 | 495 | 187,100 |
2012/02/16 | 461 | 465 | 453 | 453 | 38,700 |
2012/02/15 | 454 | 471 | 454 | 461 | 100,100 |
2012/02/14 | 456 | 468 | 454 | 464 | 39,300 |
2012/02/13 | 448 | 466 | 436 | 461 | 53,400 |
2012/02/10 | 458 | 464 | 454 | 456 | 82,800 |
2012/02/09 | 430 | 453 | 429 | 453 | 117,000 |
2012/02/08 | 412 | 431 | 411 | 426 | 58,000 |
2012/02/07 | 416 | 416 | 406 | 409 | 49,000 |
2012/02/06 | 439 | 439 | 411 | 415 | 52,100 |
2012/02/03 | 425 | 430 | 424 | 429 | 14,300 |
2012/02/02 | 431 | 440 | 422 | 425 | 62,200 |
2012/02/01 | 440 | 453 | 435 | 447 | 20,800 |
2012/01/31 | 425 | 447 | 425 | 447 | 55,200 |
2012/01/30 | 428 | 437 | 427 | 432 | 38,600 |
2012/01/27 | 440 | 444 | 434 | 440 | 61,400 |
2012/01/26 | 452 | 452 | 423 | 436 | 90,900 |
2012/01/25 | 477 | 477 | 452 | 455 | 73,900 |
2012/01/24 | 451 | 477 | 447 | 460 | 163,400 |
2012/01/23 | 420 | 445 | 418 | 443 | 134,500 |
2012/01/20 | 414 | 422 | 409 | 414 | 60,200 |
2012/01/19 | 402 | 413 | 401 | 406 | 64,700 |
2012/01/18 | 403 | 404 | 395 | 402 | 21,900 |
2012/01/17 | 401 | 409 | 394 | 397 | 42,800 |
2012/01/16 | 390 | 406 | 390 | 404 | 39,000 |
2012/01/13 | 374 | 397 | 373 | 392 | 51,500 |
2012/01/12 | 373 | 382 | 373 | 374 | 54,800 |
2012/01/11 | 388 | 392 | 375 | 383 | 38,600 |
2012/01/10 | 379 | 389 | 376 | 380 | 52,600 |
2012/01/06 | 387 | 390 | 383 | 387 | 39,800 |
2012/01/05 | 399 | 399 | 389 | 394 | 67,100 |
2012/01/04 | 408 | 416 | 401 | 403 | 95,000 |