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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,169 | 1,186 | 1,158 | 1,164 | 206,000 |
| 2017/12/28 | 1,170 | 1,173 | 1,147 | 1,162 | 276,300 |
| 2017/12/27 | 1,116 | 1,171 | 1,115 | 1,167 | 433,100 |
| 2017/12/26 | 1,115 | 1,147 | 1,109 | 1,109 | 381,700 |
| 2017/12/25 | 1,120 | 1,125 | 1,110 | 1,122 | 200,100 |
| 2017/12/22 | 1,123 | 1,131 | 1,109 | 1,110 | 375,900 |
| 2017/12/21 | 1,141 | 1,157 | 1,126 | 1,134 | 469,400 |
| 2017/12/20 | 1,157 | 1,167 | 1,145 | 1,156 | 193,100 |
| 2017/12/19 | 1,173 | 1,182 | 1,156 | 1,159 | 249,600 |
| 2017/12/18 | 1,162 | 1,180 | 1,156 | 1,167 | 363,300 |
| 2017/12/15 | 1,147 | 1,160 | 1,137 | 1,143 | 247,400 |
| 2017/12/14 | 1,126 | 1,162 | 1,123 | 1,147 | 224,900 |
| 2017/12/13 | 1,145 | 1,163 | 1,120 | 1,137 | 283,100 |
| 2017/12/12 | 1,146 | 1,172 | 1,137 | 1,149 | 451,000 |
| 2017/12/11 | 1,118 | 1,153 | 1,105 | 1,144 | 431,000 |
| 2017/12/08 | 1,062 | 1,129 | 1,062 | 1,119 | 582,800 |
| 2017/12/07 | 1,056 | 1,084 | 1,056 | 1,077 | 292,900 |
| 2017/12/06 | 1,069 | 1,088 | 1,052 | 1,053 | 463,300 |
| 2017/12/05 | 1,071 | 1,079 | 1,062 | 1,073 | 380,200 |
| 2017/12/04 | 1,097 | 1,098 | 1,075 | 1,077 | 246,200 |
| 2017/12/01 | 1,088 | 1,109 | 1,069 | 1,103 | 417,800 |
| 2017/11/30 | 1,134 | 1,135 | 1,058 | 1,088 | 957,700 |
| 2017/11/29 | 1,113 | 1,149 | 1,109 | 1,146 | 716,100 |
| 2017/11/28 | 1,095 | 1,108 | 1,084 | 1,104 | 351,700 |
| 2017/11/27 | 1,121 | 1,127 | 1,085 | 1,091 | 621,200 |
| 2017/11/24 | 1,137 | 1,137 | 1,117 | 1,130 | 268,200 |
| 2017/11/22 | 1,132 | 1,143 | 1,126 | 1,137 | 364,300 |
| 2017/11/21 | 1,113 | 1,145 | 1,106 | 1,125 | 518,800 |
| 2017/11/20 | 1,150 | 1,151 | 1,103 | 1,109 | 840,400 |
| 2017/11/17 | 1,250 | 1,254 | 1,135 | 1,140 | 1,352,300 |
| 2017/11/16 | 1,239 | 1,269 | 1,216 | 1,254 | 821,700 |
| 2017/11/15 | 1,161 | 1,288 | 1,160 | 1,255 | 1,800,100 |
| 2017/11/14 | 1,199 | 1,224 | 1,184 | 1,190 | 409,900 |
| 2017/11/13 | 1,180 | 1,205 | 1,166 | 1,201 | 306,600 |
| 2017/11/10 | 1,163 | 1,220 | 1,145 | 1,206 | 502,200 |
| 2017/11/09 | 1,190 | 1,254 | 1,170 | 1,193 | 986,600 |
| 2017/11/08 | 1,176 | 1,183 | 1,163 | 1,173 | 247,600 |
| 2017/11/07 | 1,131 | 1,179 | 1,127 | 1,178 | 578,600 |
| 2017/11/06 | 1,073 | 1,143 | 1,073 | 1,139 | 604,300 |
| 2017/11/02 | 1,138 | 1,140 | 1,065 | 1,067 | 611,800 |
| 2017/11/01 | 1,136 | 1,153 | 1,132 | 1,140 | 458,900 |
| 2017/10/31 | 1,118 | 1,127 | 1,111 | 1,122 | 183,900 |
| 2017/10/30 | 1,105 | 1,127 | 1,103 | 1,118 | 394,600 |
| 2017/10/27 | 1,085 | 1,104 | 1,085 | 1,098 | 291,200 |
| 2017/10/26 | 1,070 | 1,086 | 1,070 | 1,082 | 124,900 |
| 2017/10/25 | 1,093 | 1,100 | 1,079 | 1,081 | 229,800 |
| 2017/10/24 | 1,080 | 1,089 | 1,067 | 1,088 | 146,900 |
| 2017/10/23 | 1,080 | 1,092 | 1,067 | 1,080 | 276,400 |
| 2017/10/20 | 1,056 | 1,064 | 1,053 | 1,063 | 164,000 |
| 2017/10/19 | 1,068 | 1,081 | 1,061 | 1,065 | 289,100 |
| 2017/10/18 | 1,075 | 1,079 | 1,054 | 1,062 | 169,400 |
| 2017/10/17 | 1,084 | 1,089 | 1,062 | 1,071 | 185,400 |
| 2017/10/16 | 1,081 | 1,090 | 1,074 | 1,081 | 242,400 |
| 2017/10/13 | 1,105 | 1,105 | 1,082 | 1,089 | 183,000 |
| 2017/10/12 | 1,115 | 1,117 | 1,100 | 1,107 | 234,800 |
| 2017/10/11 | 1,102 | 1,119 | 1,096 | 1,099 | 393,600 |
| 2017/10/10 | 1,071 | 1,104 | 1,071 | 1,090 | 299,700 |
| 2017/10/06 | 1,080 | 1,084 | 1,065 | 1,070 | 153,200 |
| 2017/10/05 | 1,073 | 1,095 | 1,063 | 1,063 | 183,500 |
| 2017/10/04 | 1,080 | 1,082 | 1,067 | 1,072 | 163,400 |
| 2017/10/03 | 1,086 | 1,095 | 1,071 | 1,072 | 259,500 |
| 2017/10/02 | 1,040 | 1,080 | 1,040 | 1,079 | 436,600 |
| 2017/09/29 | 1,026 | 1,038 | 1,023 | 1,037 | 162,900 |
| 2017/09/28 | 1,025 | 1,049 | 1,021 | 1,035 | 336,000 |
| 2017/09/27 | 1,004 | 1,021 | 996 | 1,008 | 326,400 |
| 2017/09/26 | 1,033 | 1,036 | 1,006 | 1,009 | 352,100 |
| 2017/09/25 | 1,046 | 1,067 | 1,027 | 1,048 | 354,400 |
| 2017/09/22 | 1,025 | 1,038 | 1,015 | 1,034 | 264,400 |
| 2017/09/21 | 1,035 | 1,041 | 1,020 | 1,030 | 255,600 |
| 2017/09/20 | 1,040 | 1,047 | 1,024 | 1,033 | 391,200 |
| 2017/09/19 | 1,011 | 1,037 | 1,011 | 1,035 | 314,100 |
| 2017/09/15 | 985 | 1,003 | 975 | 1,003 | 263,400 |
| 2017/09/14 | 978 | 1,001 | 970 | 989 | 369,300 |
| 2017/09/13 | 985 | 988 | 967 | 967 | 199,100 |
| 2017/09/12 | 965 | 978 | 956 | 976 | 430,300 |
| 2017/09/11 | 945 | 969 | 940 | 963 | 406,500 |
| 2017/09/08 | 940 | 954 | 929 | 935 | 298,700 |
| 2017/09/07 | 941 | 955 | 930 | 940 | 351,500 |
| 2017/09/06 | 914 | 938 | 903 | 935 | 381,800 |
| 2017/09/05 | 992 | 1,005 | 918 | 921 | 1,088,300 |
| 2017/09/04 | 1,043 | 1,043 | 1,016 | 1,023 | 220,000 |
| 2017/09/01 | 1,035 | 1,049 | 1,026 | 1,043 | 373,400 |
| 2017/08/31 | 1,038 | 1,041 | 1,018 | 1,032 | 418,800 |
| 2017/08/30 | 1,017 | 1,029 | 1,006 | 1,025 | 372,000 |
| 2017/08/29 | 1,008 | 1,008 | 995 | 1,006 | 443,800 |
| 2017/08/28 | 1,038 | 1,044 | 1,018 | 1,021 | 177,300 |
| 2017/08/25 | 1,048 | 1,048 | 1,019 | 1,034 | 291,700 |
| 2017/08/24 | 1,046 | 1,050 | 1,037 | 1,039 | 222,900 |
| 2017/08/23 | 1,061 | 1,110 | 1,037 | 1,050 | 1,220,100 |
| 2017/08/22 | 1,045 | 1,062 | 1,036 | 1,055 | 225,700 |
| 2017/08/21 | 1,062 | 1,062 | 1,046 | 1,049 | 163,600 |
| 2017/08/18 | 1,076 | 1,081 | 1,053 | 1,058 | 271,400 |
| 2017/08/17 | 1,074 | 1,097 | 1,065 | 1,096 | 239,400 |
| 2017/08/16 | 1,069 | 1,087 | 1,062 | 1,067 | 296,200 |
| 2017/08/15 | 1,068 | 1,077 | 1,045 | 1,061 | 570,100 |
| 2017/08/14 | 1,084 | 1,105 | 1,066 | 1,066 | 562,300 |
| 2017/08/10 | 1,139 | 1,163 | 1,098 | 1,114 | 484,900 |
| 2017/08/09 | 1,081 | 1,147 | 1,081 | 1,143 | 621,800 |
| 2017/08/08 | 1,108 | 1,136 | 1,102 | 1,134 | 312,000 |
| 2017/08/07 | 1,092 | 1,107 | 1,089 | 1,097 | 254,300 |
| 2017/08/04 | 1,085 | 1,100 | 1,078 | 1,080 | 334,400 |
| 2017/08/03 | 1,123 | 1,126 | 1,092 | 1,092 | 411,600 |
| 2017/08/02 | 1,129 | 1,152 | 1,129 | 1,134 | 350,100 |
| 2017/08/01 | 1,170 | 1,171 | 1,127 | 1,129 | 324,200 |
| 2017/07/31 | 1,175 | 1,189 | 1,157 | 1,171 | 335,200 |
| 2017/07/28 | 1,225 | 1,231 | 1,175 | 1,182 | 411,000 |
| 2017/07/27 | 1,191 | 1,231 | 1,184 | 1,226 | 303,800 |
| 2017/07/26 | 1,225 | 1,225 | 1,197 | 1,210 | 249,500 |
| 2017/07/25 | 1,229 | 1,240 | 1,214 | 1,226 | 296,200 |
| 2017/07/24 | 1,218 | 1,231 | 1,209 | 1,222 | 383,000 |
| 2017/07/21 | 1,210 | 1,230 | 1,210 | 1,228 | 345,500 |
| 2017/07/20 | 1,210 | 1,229 | 1,202 | 1,214 | 424,300 |
| 2017/07/19 | 1,175 | 1,210 | 1,173 | 1,208 | 507,500 |
| 2017/07/18 | 1,138 | 1,179 | 1,138 | 1,174 | 535,200 |
| 2017/07/14 | 1,163 | 1,163 | 1,133 | 1,144 | 323,700 |
| 2017/07/13 | 1,163 | 1,184 | 1,141 | 1,164 | 727,900 |
| 2017/07/12 | 1,150 | 1,162 | 1,140 | 1,159 | 274,900 |
| 2017/07/11 | 1,153 | 1,168 | 1,140 | 1,147 | 494,800 |
| 2017/07/10 | 1,120 | 1,166 | 1,114 | 1,152 | 651,400 |
| 2017/07/07 | 1,089 | 1,127 | 1,086 | 1,110 | 486,100 |
| 2017/07/06 | 1,114 | 1,139 | 1,090 | 1,100 | 547,900 |
| 2017/07/05 | 1,072 | 1,116 | 1,070 | 1,114 | 566,300 |
| 2017/07/04 | 1,110 | 1,114 | 1,070 | 1,077 | 609,000 |
| 2017/07/03 | 1,139 | 1,141 | 1,103 | 1,107 | 664,800 |
| 2017/06/30 | 1,119 | 1,120 | 1,093 | 1,109 | 935,200 |
| 2017/06/29 | 1,175 | 1,186 | 1,129 | 1,139 | 958,300 |
| 2017/06/28 | 1,223 | 1,223 | 1,176 | 1,180 | 685,900 |
| 2017/06/27 | 1,260 | 1,267 | 1,218 | 1,235 | 659,800 |
| 2017/06/26 | 1,200 | 1,260 | 1,199 | 1,258 | 781,400 |
| 2017/06/23 | 1,220 | 1,222 | 1,184 | 1,204 | 440,400 |
| 2017/06/22 | 1,206 | 1,229 | 1,180 | 1,194 | 530,700 |
| 2017/06/21 | 1,167 | 1,225 | 1,164 | 1,198 | 856,300 |
| 2017/06/20 | 1,184 | 1,208 | 1,164 | 1,173 | 712,700 |
| 2017/06/19 | 1,168 | 1,196 | 1,159 | 1,161 | 576,000 |
| 2017/06/16 | 1,245 | 1,245 | 1,161 | 1,175 | 1,182,700 |
| 2017/06/15 | 1,230 | 1,258 | 1,201 | 1,208 | 726,100 |
| 2017/06/14 | 1,220 | 1,290 | 1,219 | 1,243 | 1,857,700 |
| 2017/06/13 | 1,210 | 1,225 | 1,190 | 1,204 | 650,300 |
| 2017/06/12 | 1,203 | 1,226 | 1,185 | 1,210 | 733,100 |
| 2017/06/09 | 1,252 | 1,255 | 1,211 | 1,215 | 657,200 |
| 2017/06/08 | 1,259 | 1,285 | 1,239 | 1,241 | 1,088,900 |
| 2017/06/07 | 1,170 | 1,265 | 1,163 | 1,259 | 1,872,300 |
| 2017/06/06 | 1,182 | 1,193 | 1,141 | 1,170 | 845,400 |
| 2017/06/05 | 1,178 | 1,195 | 1,162 | 1,182 | 828,100 |
| 2017/06/02 | 1,168 | 1,227 | 1,168 | 1,186 | 1,942,200 |
| 2017/06/01 | 1,086 | 1,210 | 1,085 | 1,155 | 2,973,000 |
| 2017/05/31 | 1,052 | 1,085 | 1,035 | 1,060 | 719,500 |
| 2017/05/30 | 1,107 | 1,109 | 1,059 | 1,061 | 509,400 |
| 2017/05/29 | 1,065 | 1,121 | 1,058 | 1,097 | 959,300 |
| 2017/05/26 | 1,075 | 1,081 | 1,042 | 1,052 | 612,000 |
| 2017/05/25 | 1,040 | 1,095 | 1,040 | 1,091 | 1,627,300 |
| 2017/05/24 | 972 | 1,040 | 972 | 1,037 | 1,014,900 |
| 2017/05/23 | 973 | 987 | 961 | 963 | 541,500 |
| 2017/05/22 | 947 | 979 | 945 | 973 | 425,800 |
| 2017/05/19 | 936 | 949 | 932 | 947 | 290,500 |
| 2017/05/18 | 931 | 944 | 915 | 934 | 401,700 |
| 2017/05/17 | 951 | 961 | 946 | 951 | 317,700 |
| 2017/05/16 | 935 | 963 | 932 | 960 | 314,200 |
| 2017/05/15 | 935 | 948 | 927 | 932 | 305,700 |
| 2017/05/12 | 957 | 978 | 943 | 944 | 479,000 |
| 2017/05/11 | 949 | 973 | 949 | 956 | 357,000 |
| 2017/05/10 | 967 | 970 | 946 | 947 | 392,400 |
| 2017/05/09 | 970 | 981 | 961 | 966 | 325,500 |
| 2017/05/08 | 965 | 991 | 965 | 983 | 432,500 |
| 2017/05/02 | 951 | 964 | 947 | 955 | 230,700 |
| 2017/05/01 | 962 | 965 | 944 | 947 | 342,300 |
| 2017/04/28 | 938 | 974 | 926 | 968 | 754,400 |
| 2017/04/27 | 919 | 936 | 909 | 936 | 481,400 |
| 2017/04/26 | 925 | 931 | 911 | 923 | 299,200 |
| 2017/04/25 | 890 | 919 | 886 | 915 | 369,400 |
| 2017/04/24 | 906 | 909 | 882 | 886 | 245,000 |
| 2017/04/21 | 885 | 901 | 876 | 898 | 266,200 |
| 2017/04/20 | 872 | 891 | 872 | 877 | 249,100 |
| 2017/04/19 | 842 | 877 | 841 | 872 | 349,400 |
| 2017/04/18 | 867 | 874 | 844 | 852 | 268,400 |
| 2017/04/17 | 831 | 855 | 827 | 850 | 375,400 |
| 2017/04/14 | 853 | 859 | 833 | 840 | 406,000 |
| 2017/04/13 | 840 | 863 | 831 | 863 | 560,200 |
| 2017/04/12 | 903 | 907 | 854 | 858 | 1,007,600 |
| 2017/04/11 | 978 | 980 | 914 | 923 | 681,600 |
| 2017/04/10 | 990 | 1,002 | 972 | 993 | 329,200 |
| 2017/04/07 | 990 | 1,010 | 962 | 984 | 469,400 |
| 2017/04/06 | 996 | 996 | 968 | 980 | 351,000 |
| 2017/04/05 | 1,009 | 1,020 | 983 | 1,001 | 352,400 |
| 2017/04/04 | 998 | 1,035 | 982 | 1,001 | 725,700 |
| 2017/04/03 | 990 | 1,009 | 984 | 997 | 400,500 |
| 2017/03/31 | 1,001 | 1,013 | 987 | 989 | 487,100 |
| 2017/03/30 | 999 | 1,029 | 986 | 993 | 569,300 |
| 2017/03/29 | 971 | 996 | 967 | 996 | 635,900 |
| 2017/03/28 | 924 | 962 | 917 | 962 | 587,200 |
| 2017/03/27 | 914 | 928 | 906 | 909 | 272,800 |
| 2017/03/24 | 903 | 935 | 898 | 929 | 298,700 |
| 2017/03/23 | 913 | 915 | 896 | 901 | 249,500 |
| 2017/03/22 | 906 | 913 | 899 | 904 | 405,800 |
| 2017/03/21 | 921 | 926 | 916 | 921 | 175,000 |
| 2017/03/17 | 943 | 953 | 928 | 931 | 336,600 |
| 2017/03/16 | 927 | 948 | 918 | 948 | 284,500 |
| 2017/03/15 | 941 | 943 | 924 | 929 | 278,700 |
| 2017/03/14 | 947 | 954 | 935 | 947 | 241,100 |
| 2017/03/13 | 956 | 964 | 946 | 947 | 280,300 |
| 2017/03/10 | 971 | 973 | 955 | 963 | 277,800 |
| 2017/03/09 | 950 | 965 | 947 | 962 | 243,100 |
| 2017/03/08 | 971 | 981 | 949 | 950 | 407,400 |
| 2017/03/07 | 940 | 981 | 934 | 974 | 996,700 |
| 2017/03/06 | 929 | 936 | 921 | 930 | 278,500 |
| 2017/03/03 | 936 | 939 | 922 | 928 | 296,100 |
| 2017/03/02 | 945 | 947 | 934 | 941 | 372,200 |
| 2017/03/01 | 931 | 938 | 918 | 936 | 503,100 |
| 2017/02/28 | 920 | 933 | 914 | 929 | 556,100 |
| 2017/02/27 | 916 | 918 | 903 | 917 | 385,900 |
| 2017/02/24 | 920 | 929 | 909 | 919 | 385,900 |
| 2017/02/23 | 923 | 927 | 913 | 922 | 242,000 |
| 2017/02/22 | 924 | 934 | 914 | 920 | 467,300 |
| 2017/02/21 | 901 | 922 | 894 | 921 | 652,000 |
| 2017/02/20 | 912 | 914 | 897 | 901 | 525,300 |
| 2017/02/17 | 902 | 924 | 897 | 917 | 434,600 |
| 2017/02/16 | 904 | 906 | 892 | 905 | 539,200 |
| 2017/02/15 | 930 | 931 | 902 | 905 | 565,800 |
| 2017/02/14 | 938 | 938 | 920 | 921 | 464,300 |
| 2017/02/13 | 907 | 928 | 905 | 926 | 608,400 |
| 2017/02/10 | 924 | 927 | 900 | 903 | 972,100 |
| 2017/02/09 | 914 | 935 | 907 | 909 | 749,800 |
| 2017/02/08 | 930 | 939 | 908 | 913 | 1,263,100 |
| 2017/02/07 | 1,015 | 1,018 | 926 | 936 | 2,913,700 |
| 2017/02/06 | 1,082 | 1,120 | 1,075 | 1,116 | 521,400 |
| 2017/02/03 | 1,090 | 1,100 | 1,058 | 1,071 | 211,800 |
| 2017/02/02 | 1,115 | 1,119 | 1,081 | 1,085 | 159,700 |
| 2017/02/01 | 1,103 | 1,109 | 1,089 | 1,106 | 203,300 |
| 2017/01/31 | 1,130 | 1,137 | 1,111 | 1,114 | 247,300 |
| 2017/01/30 | 1,134 | 1,147 | 1,122 | 1,139 | 204,000 |
| 2017/01/27 | 1,118 | 1,132 | 1,118 | 1,124 | 283,800 |
| 2017/01/26 | 1,075 | 1,126 | 1,074 | 1,115 | 385,800 |
| 2017/01/25 | 1,081 | 1,086 | 1,056 | 1,061 | 165,500 |
| 2017/01/24 | 1,058 | 1,067 | 1,036 | 1,063 | 216,300 |
| 2017/01/23 | 1,064 | 1,071 | 1,047 | 1,058 | 205,500 |
| 2017/01/20 | 1,091 | 1,095 | 1,075 | 1,085 | 152,400 |
| 2017/01/19 | 1,092 | 1,105 | 1,068 | 1,088 | 267,700 |
| 2017/01/18 | 1,087 | 1,094 | 1,060 | 1,086 | 206,600 |
| 2017/01/17 | 1,100 | 1,116 | 1,092 | 1,100 | 203,800 |
| 2017/01/16 | 1,126 | 1,136 | 1,101 | 1,111 | 242,200 |
| 2017/01/13 | 1,127 | 1,151 | 1,118 | 1,132 | 190,300 |
| 2017/01/12 | 1,155 | 1,159 | 1,125 | 1,126 | 225,500 |
| 2017/01/11 | 1,172 | 1,175 | 1,144 | 1,148 | 282,200 |
| 2017/01/10 | 1,124 | 1,175 | 1,123 | 1,158 | 471,400 |
| 2017/01/06 | 1,146 | 1,146 | 1,119 | 1,124 | 294,200 |
| 2017/01/05 | 1,150 | 1,160 | 1,135 | 1,155 | 359,300 |
| 2017/01/04 | 1,167 | 1,171 | 1,146 | 1,152 | 408,900 |