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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,810 | 1,865 | 1,787 | 1,854 | 370,000 |
| 2021/12/29 | 1,846 | 1,863 | 1,817 | 1,827 | 544,600 |
| 2021/12/28 | 1,908 | 1,914 | 1,862 | 1,904 | 637,700 |
| 2021/12/27 | 1,898 | 1,918 | 1,880 | 1,887 | 472,200 |
| 2021/12/24 | 1,850 | 1,914 | 1,848 | 1,882 | 600,900 |
| 2021/12/23 | 1,788 | 1,849 | 1,780 | 1,840 | 358,900 |
| 2021/12/22 | 1,754 | 1,787 | 1,747 | 1,774 | 293,500 |
| 2021/12/21 | 1,737 | 1,747 | 1,687 | 1,734 | 377,100 |
| 2021/12/20 | 1,780 | 1,795 | 1,719 | 1,719 | 427,400 |
| 2021/12/17 | 1,779 | 1,799 | 1,766 | 1,789 | 328,900 |
| 2021/12/16 | 1,803 | 1,825 | 1,782 | 1,819 | 390,800 |
| 2021/12/15 | 1,810 | 1,826 | 1,756 | 1,763 | 689,000 |
| 2021/12/14 | 1,825 | 1,866 | 1,811 | 1,837 | 398,300 |
| 2021/12/13 | 1,836 | 1,860 | 1,824 | 1,850 | 255,400 |
| 2021/12/10 | 1,826 | 1,835 | 1,795 | 1,806 | 429,600 |
| 2021/12/09 | 1,855 | 1,866 | 1,837 | 1,844 | 246,200 |
| 2021/12/08 | 1,890 | 1,903 | 1,859 | 1,863 | 418,400 |
| 2021/12/07 | 1,780 | 1,847 | 1,776 | 1,847 | 356,000 |
| 2021/12/06 | 1,770 | 1,800 | 1,735 | 1,779 | 395,000 |
| 2021/12/03 | 1,794 | 1,813 | 1,759 | 1,800 | 308,400 |
| 2021/12/02 | 1,821 | 1,852 | 1,793 | 1,794 | 441,900 |
| 2021/12/01 | 1,826 | 1,853 | 1,764 | 1,840 | 439,900 |
| 2021/11/30 | 1,830 | 1,879 | 1,794 | 1,794 | 561,100 |
| 2021/11/29 | 1,741 | 1,828 | 1,737 | 1,772 | 531,500 |
| 2021/11/26 | 1,840 | 1,845 | 1,787 | 1,802 | 457,400 |
| 2021/11/25 | 1,897 | 1,912 | 1,835 | 1,867 | 298,100 |
| 2021/11/24 | 1,904 | 1,956 | 1,870 | 1,879 | 677,200 |
| 2021/11/22 | 1,860 | 1,970 | 1,845 | 1,939 | 1,016,800 |
| 2021/11/19 | 1,790 | 1,869 | 1,789 | 1,849 | 569,000 |
| 2021/11/18 | 1,817 | 1,820 | 1,761 | 1,788 | 637,900 |
| 2021/11/17 | 1,882 | 1,888 | 1,791 | 1,854 | 779,300 |
| 2021/11/16 | 1,788 | 1,859 | 1,779 | 1,844 | 1,042,900 |
| 2021/11/15 | 1,754 | 1,784 | 1,732 | 1,756 | 1,083,700 |
| 2021/11/12 | 1,606 | 1,708 | 1,606 | 1,706 | 1,317,100 |
| 2021/11/11 | 1,515 | 1,571 | 1,484 | 1,566 | 1,230,000 |
| 2021/11/10 | 1,584 | 1,637 | 1,556 | 1,635 | 1,061,100 |
| 2021/11/09 | 1,556 | 1,586 | 1,555 | 1,560 | 251,900 |
| 2021/11/08 | 1,570 | 1,572 | 1,542 | 1,549 | 249,200 |
| 2021/11/05 | 1,580 | 1,590 | 1,556 | 1,568 | 262,100 |
| 2021/11/04 | 1,565 | 1,585 | 1,557 | 1,568 | 358,700 |
| 2021/11/02 | 1,549 | 1,558 | 1,532 | 1,539 | 244,700 |
| 2021/11/01 | 1,525 | 1,550 | 1,517 | 1,547 | 366,500 |
| 2021/10/29 | 1,502 | 1,525 | 1,479 | 1,503 | 283,100 |
| 2021/10/28 | 1,450 | 1,498 | 1,448 | 1,491 | 304,300 |
| 2021/10/27 | 1,464 | 1,468 | 1,437 | 1,448 | 179,400 |
| 2021/10/26 | 1,468 | 1,480 | 1,463 | 1,470 | 223,000 |
| 2021/10/25 | 1,438 | 1,458 | 1,418 | 1,456 | 320,400 |
| 2021/10/22 | 1,380 | 1,451 | 1,377 | 1,437 | 339,900 |
| 2021/10/21 | 1,411 | 1,435 | 1,388 | 1,388 | 331,300 |
| 2021/10/20 | 1,473 | 1,500 | 1,439 | 1,441 | 529,400 |
| 2021/10/19 | 1,409 | 1,453 | 1,397 | 1,443 | 363,900 |
| 2021/10/18 | 1,412 | 1,414 | 1,371 | 1,402 | 419,300 |
| 2021/10/15 | 1,330 | 1,388 | 1,330 | 1,386 | 600,300 |
| 2021/10/14 | 1,275 | 1,322 | 1,268 | 1,319 | 439,400 |
| 2021/10/13 | 1,290 | 1,290 | 1,254 | 1,263 | 492,400 |
| 2021/10/12 | 1,309 | 1,327 | 1,297 | 1,307 | 346,800 |
| 2021/10/11 | 1,291 | 1,322 | 1,272 | 1,309 | 400,300 |
| 2021/10/08 | 1,306 | 1,329 | 1,300 | 1,308 | 303,000 |
| 2021/10/07 | 1,283 | 1,322 | 1,266 | 1,298 | 587,300 |
| 2021/10/06 | 1,331 | 1,349 | 1,287 | 1,292 | 452,200 |
| 2021/10/05 | 1,303 | 1,321 | 1,263 | 1,313 | 580,500 |
| 2021/10/04 | 1,410 | 1,430 | 1,326 | 1,333 | 540,500 |
| 2021/10/01 | 1,423 | 1,446 | 1,402 | 1,403 | 340,500 |
| 2021/09/30 | 1,490 | 1,494 | 1,434 | 1,449 | 340,900 |
| 2021/09/29 | 1,471 | 1,508 | 1,465 | 1,507 | 338,700 |
| 2021/09/28 | 1,530 | 1,530 | 1,491 | 1,519 | 236,800 |
| 2021/09/27 | 1,550 | 1,556 | 1,536 | 1,539 | 140,700 |
| 2021/09/24 | 1,564 | 1,564 | 1,543 | 1,554 | 186,500 |
| 2021/09/22 | 1,530 | 1,535 | 1,502 | 1,512 | 229,200 |
| 2021/09/21 | 1,492 | 1,552 | 1,487 | 1,536 | 321,300 |
| 2021/09/17 | 1,546 | 1,567 | 1,529 | 1,567 | 217,300 |
| 2021/09/16 | 1,587 | 1,590 | 1,515 | 1,536 | 284,100 |
| 2021/09/15 | 1,583 | 1,590 | 1,559 | 1,572 | 239,900 |
| 2021/09/14 | 1,612 | 1,617 | 1,594 | 1,604 | 291,900 |
| 2021/09/13 | 1,598 | 1,603 | 1,564 | 1,594 | 306,000 |
| 2021/09/10 | 1,539 | 1,571 | 1,534 | 1,571 | 337,700 |
| 2021/09/09 | 1,503 | 1,528 | 1,499 | 1,528 | 240,300 |
| 2021/09/08 | 1,516 | 1,537 | 1,510 | 1,534 | 207,500 |
| 2021/09/07 | 1,558 | 1,563 | 1,507 | 1,523 | 362,800 |
| 2021/09/06 | 1,553 | 1,556 | 1,526 | 1,541 | 320,600 |
| 2021/09/03 | 1,470 | 1,536 | 1,470 | 1,519 | 428,700 |
| 2021/09/02 | 1,490 | 1,508 | 1,464 | 1,468 | 255,500 |
| 2021/09/01 | 1,458 | 1,478 | 1,448 | 1,478 | 252,000 |
| 2021/08/31 | 1,434 | 1,458 | 1,422 | 1,444 | 288,800 |
| 2021/08/30 | 1,423 | 1,432 | 1,408 | 1,429 | 276,600 |
| 2021/08/27 | 1,396 | 1,400 | 1,374 | 1,385 | 245,800 |
| 2021/08/26 | 1,352 | 1,388 | 1,352 | 1,380 | 196,400 |
| 2021/08/25 | 1,368 | 1,381 | 1,339 | 1,351 | 230,200 |
| 2021/08/24 | 1,361 | 1,383 | 1,361 | 1,375 | 223,600 |
| 2021/08/23 | 1,320 | 1,344 | 1,314 | 1,334 | 209,700 |
| 2021/08/20 | 1,371 | 1,388 | 1,316 | 1,320 | 342,100 |
| 2021/08/19 | 1,412 | 1,423 | 1,372 | 1,372 | 470,600 |
| 2021/08/18 | 1,389 | 1,444 | 1,368 | 1,442 | 360,900 |
| 2021/08/17 | 1,393 | 1,435 | 1,390 | 1,391 | 611,000 |
| 2021/08/16 | 1,418 | 1,433 | 1,356 | 1,376 | 583,800 |
| 2021/08/13 | 1,464 | 1,466 | 1,400 | 1,418 | 731,100 |
| 2021/08/12 | 1,633 | 1,650 | 1,460 | 1,476 | 1,478,800 |
| 2021/08/11 | 1,517 | 1,531 | 1,490 | 1,518 | 452,400 |
| 2021/08/10 | 1,483 | 1,549 | 1,483 | 1,540 | 375,300 |
| 2021/08/06 | 1,521 | 1,544 | 1,470 | 1,480 | 270,200 |
| 2021/08/05 | 1,464 | 1,545 | 1,464 | 1,536 | 529,800 |
| 2021/08/04 | 1,505 | 1,525 | 1,454 | 1,461 | 263,300 |
| 2021/08/03 | 1,461 | 1,497 | 1,459 | 1,479 | 327,100 |
| 2021/08/02 | 1,460 | 1,486 | 1,431 | 1,457 | 444,200 |
| 2021/07/30 | 1,405 | 1,428 | 1,385 | 1,390 | 204,000 |
| 2021/07/29 | 1,377 | 1,404 | 1,370 | 1,396 | 199,700 |
| 2021/07/28 | 1,385 | 1,393 | 1,355 | 1,358 | 218,700 |
| 2021/07/27 | 1,406 | 1,411 | 1,394 | 1,404 | 108,000 |
| 2021/07/26 | 1,400 | 1,408 | 1,387 | 1,393 | 160,600 |
| 2021/07/21 | 1,378 | 1,403 | 1,352 | 1,365 | 204,900 |
| 2021/07/20 | 1,368 | 1,392 | 1,355 | 1,359 | 170,600 |
| 2021/07/19 | 1,408 | 1,416 | 1,374 | 1,384 | 260,300 |
| 2021/07/16 | 1,441 | 1,447 | 1,424 | 1,438 | 173,400 |
| 2021/07/15 | 1,458 | 1,471 | 1,442 | 1,456 | 165,300 |
| 2021/07/14 | 1,447 | 1,491 | 1,437 | 1,472 | 193,300 |
| 2021/07/13 | 1,459 | 1,469 | 1,442 | 1,451 | 192,200 |
| 2021/07/12 | 1,442 | 1,447 | 1,421 | 1,444 | 131,100 |
| 2021/07/09 | 1,375 | 1,406 | 1,364 | 1,405 | 308,300 |
| 2021/07/08 | 1,443 | 1,454 | 1,405 | 1,405 | 213,800 |
| 2021/07/07 | 1,439 | 1,468 | 1,435 | 1,449 | 196,800 |
| 2021/07/06 | 1,481 | 1,483 | 1,463 | 1,469 | 114,000 |
| 2021/07/05 | 1,485 | 1,490 | 1,469 | 1,478 | 132,800 |
| 2021/07/02 | 1,500 | 1,500 | 1,476 | 1,490 | 233,000 |
| 2021/07/01 | 1,532 | 1,534 | 1,498 | 1,509 | 192,200 |
| 2021/06/30 | 1,551 | 1,576 | 1,540 | 1,540 | 140,900 |
| 2021/06/29 | 1,562 | 1,566 | 1,533 | 1,536 | 119,300 |
| 2021/06/28 | 1,560 | 1,573 | 1,550 | 1,563 | 102,300 |
| 2021/06/25 | 1,574 | 1,582 | 1,552 | 1,561 | 107,300 |
| 2021/06/24 | 1,590 | 1,595 | 1,562 | 1,562 | 174,100 |
| 2021/06/23 | 1,618 | 1,618 | 1,544 | 1,575 | 228,500 |
| 2021/06/22 | 1,558 | 1,583 | 1,538 | 1,578 | 194,600 |
| 2021/06/21 | 1,547 | 1,551 | 1,515 | 1,523 | 261,600 |
| 2021/06/18 | 1,629 | 1,644 | 1,600 | 1,600 | 187,500 |
| 2021/06/17 | 1,635 | 1,635 | 1,596 | 1,614 | 172,500 |
| 2021/06/16 | 1,614 | 1,634 | 1,601 | 1,634 | 148,700 |
| 2021/06/15 | 1,622 | 1,636 | 1,608 | 1,633 | 225,000 |
| 2021/06/14 | 1,550 | 1,590 | 1,541 | 1,590 | 190,700 |
| 2021/06/11 | 1,564 | 1,585 | 1,533 | 1,536 | 255,000 |
| 2021/06/10 | 1,545 | 1,571 | 1,532 | 1,556 | 164,000 |
| 2021/06/09 | 1,597 | 1,598 | 1,547 | 1,547 | 309,600 |
| 2021/06/08 | 1,616 | 1,632 | 1,593 | 1,602 | 360,100 |
| 2021/06/07 | 1,682 | 1,682 | 1,626 | 1,629 | 323,200 |
| 2021/06/04 | 1,625 | 1,660 | 1,612 | 1,630 | 341,100 |
| 2021/06/03 | 1,573 | 1,656 | 1,572 | 1,647 | 488,300 |
| 2021/06/02 | 1,565 | 1,583 | 1,542 | 1,557 | 323,500 |
| 2021/06/01 | 1,550 | 1,565 | 1,525 | 1,555 | 264,900 |
| 2021/05/31 | 1,550 | 1,555 | 1,530 | 1,545 | 197,300 |
| 2021/05/28 | 1,525 | 1,555 | 1,515 | 1,555 | 392,400 |
| 2021/05/27 | 1,520 | 1,527 | 1,496 | 1,500 | 278,900 |
| 2021/05/26 | 1,540 | 1,551 | 1,512 | 1,515 | 331,900 |
| 2021/05/25 | 1,529 | 1,546 | 1,502 | 1,538 | 371,600 |
| 2021/05/24 | 1,500 | 1,527 | 1,494 | 1,500 | 249,800 |
| 2021/05/21 | 1,550 | 1,565 | 1,521 | 1,525 | 419,100 |
| 2021/05/20 | 1,475 | 1,522 | 1,474 | 1,513 | 375,800 |
| 2021/05/19 | 1,466 | 1,497 | 1,440 | 1,473 | 450,600 |
| 2021/05/18 | 1,450 | 1,521 | 1,437 | 1,520 | 612,500 |
| 2021/05/17 | 1,500 | 1,515 | 1,402 | 1,415 | 407,600 |
| 2021/05/14 | 1,531 | 1,543 | 1,465 | 1,486 | 619,800 |
| 2021/05/13 | 1,498 | 1,507 | 1,453 | 1,470 | 457,200 |
| 2021/05/12 | 1,599 | 1,625 | 1,488 | 1,514 | 639,300 |
| 2021/05/11 | 1,658 | 1,663 | 1,596 | 1,613 | 504,300 |
| 2021/05/10 | 1,720 | 1,745 | 1,697 | 1,698 | 227,300 |
| 2021/05/07 | 1,699 | 1,737 | 1,683 | 1,709 | 230,700 |
| 2021/05/06 | 1,677 | 1,706 | 1,622 | 1,699 | 299,200 |
| 2021/04/30 | 1,735 | 1,742 | 1,700 | 1,701 | 222,400 |
| 2021/04/28 | 1,725 | 1,760 | 1,713 | 1,745 | 235,300 |
| 2021/04/27 | 1,766 | 1,766 | 1,700 | 1,711 | 246,700 |
| 2021/04/26 | 1,744 | 1,776 | 1,741 | 1,752 | 227,700 |
| 2021/04/23 | 1,750 | 1,758 | 1,712 | 1,732 | 267,100 |
| 2021/04/22 | 1,796 | 1,808 | 1,747 | 1,773 | 417,500 |
| 2021/04/21 | 1,829 | 1,833 | 1,763 | 1,779 | 381,600 |
| 2021/04/20 | 1,874 | 1,892 | 1,862 | 1,872 | 325,000 |
| 2021/04/19 | 1,810 | 1,924 | 1,802 | 1,914 | 458,900 |
| 2021/04/16 | 1,830 | 1,846 | 1,817 | 1,819 | 160,500 |
| 2021/04/15 | 1,836 | 1,842 | 1,812 | 1,829 | 181,300 |
| 2021/04/14 | 1,855 | 1,866 | 1,835 | 1,860 | 200,000 |
| 2021/04/13 | 1,830 | 1,874 | 1,810 | 1,855 | 236,900 |
| 2021/04/12 | 1,849 | 1,849 | 1,805 | 1,830 | 274,100 |
| 2021/04/09 | 1,904 | 1,919 | 1,852 | 1,859 | 291,700 |
| 2021/04/08 | 1,925 | 1,929 | 1,872 | 1,898 | 298,500 |
| 2021/04/07 | 1,867 | 1,925 | 1,840 | 1,925 | 353,100 |
| 2021/04/06 | 1,960 | 1,968 | 1,854 | 1,876 | 538,200 |
| 2021/04/05 | 1,924 | 1,988 | 1,912 | 1,950 | 921,600 |
| 2021/04/02 | 1,834 | 1,905 | 1,831 | 1,905 | 677,200 |
| 2021/04/01 | 1,714 | 1,799 | 1,706 | 1,787 | 382,700 |
| 2021/03/31 | 1,716 | 1,722 | 1,684 | 1,685 | 254,700 |
| 2021/03/30 | 1,728 | 1,745 | 1,705 | 1,730 | 207,800 |
| 2021/03/29 | 1,768 | 1,795 | 1,715 | 1,731 | 263,000 |
| 2021/03/26 | 1,755 | 1,764 | 1,721 | 1,757 | 329,900 |
| 2021/03/25 | 1,759 | 1,765 | 1,733 | 1,754 | 277,900 |
| 2021/03/24 | 1,760 | 1,791 | 1,735 | 1,751 | 348,500 |
| 2021/03/23 | 1,839 | 1,867 | 1,788 | 1,789 | 423,300 |
| 2021/03/22 | 1,815 | 1,855 | 1,806 | 1,819 | 445,600 |
| 2021/03/19 | 1,750 | 1,806 | 1,732 | 1,806 | 504,000 |
| 2021/03/18 | 1,749 | 1,816 | 1,746 | 1,802 | 595,200 |
| 2021/03/17 | 1,711 | 1,735 | 1,696 | 1,709 | 330,400 |
| 2021/03/16 | 1,680 | 1,718 | 1,676 | 1,694 | 292,200 |
| 2021/03/15 | 1,671 | 1,679 | 1,628 | 1,672 | 333,600 |
| 2021/03/12 | 1,595 | 1,673 | 1,590 | 1,670 | 539,800 |
| 2021/03/11 | 1,546 | 1,562 | 1,506 | 1,562 | 412,800 |
| 2021/03/10 | 1,585 | 1,596 | 1,551 | 1,551 | 349,200 |
| 2021/03/09 | 1,542 | 1,565 | 1,490 | 1,549 | 436,000 |
| 2021/03/08 | 1,635 | 1,649 | 1,542 | 1,543 | 315,100 |
| 2021/03/05 | 1,595 | 1,598 | 1,530 | 1,595 | 428,000 |
| 2021/03/04 | 1,625 | 1,659 | 1,600 | 1,631 | 448,400 |
| 2021/03/03 | 1,725 | 1,732 | 1,653 | 1,690 | 308,400 |
| 2021/03/02 | 1,778 | 1,810 | 1,696 | 1,726 | 343,200 |
| 2021/03/01 | 1,706 | 1,755 | 1,691 | 1,739 | 392,600 |
| 2021/02/26 | 1,698 | 1,722 | 1,624 | 1,666 | 475,700 |
| 2021/02/25 | 1,815 | 1,820 | 1,765 | 1,769 | 500,000 |
| 2021/02/24 | 1,884 | 1,884 | 1,762 | 1,768 | 714,200 |
| 2021/02/22 | 1,850 | 1,923 | 1,849 | 1,888 | 516,200 |
| 2021/02/19 | 1,780 | 1,861 | 1,770 | 1,843 | 464,700 |
| 2021/02/18 | 1,888 | 1,888 | 1,812 | 1,820 | 738,100 |
| 2021/02/17 | 1,791 | 1,897 | 1,786 | 1,897 | 1,355,400 |
| 2021/02/16 | 1,706 | 1,800 | 1,706 | 1,767 | 958,400 |
| 2021/02/15 | 1,701 | 1,850 | 1,660 | 1,691 | 1,352,400 |
| 2021/02/12 | 1,605 | 1,653 | 1,593 | 1,640 | 449,300 |
| 2021/02/10 | 1,624 | 1,624 | 1,587 | 1,590 | 283,400 |
| 2021/02/09 | 1,598 | 1,632 | 1,595 | 1,632 | 339,800 |
| 2021/02/08 | 1,610 | 1,610 | 1,553 | 1,591 | 507,500 |
| 2021/02/05 | 1,649 | 1,655 | 1,597 | 1,614 | 388,200 |
| 2021/02/04 | 1,655 | 1,671 | 1,624 | 1,640 | 441,300 |
| 2021/02/03 | 1,681 | 1,685 | 1,637 | 1,663 | 410,000 |
| 2021/02/02 | 1,631 | 1,663 | 1,598 | 1,657 | 469,700 |
| 2021/02/01 | 1,568 | 1,633 | 1,555 | 1,617 | 354,500 |
| 2021/01/29 | 1,635 | 1,651 | 1,570 | 1,579 | 597,300 |
| 2021/01/28 | 1,531 | 1,644 | 1,517 | 1,635 | 770,600 |
| 2021/01/27 | 1,682 | 1,682 | 1,584 | 1,588 | 848,800 |
| 2021/01/26 | 1,725 | 1,739 | 1,637 | 1,677 | 1,221,700 |
| 2021/01/25 | 1,628 | 1,757 | 1,613 | 1,676 | 2,585,100 |
| 2021/01/22 | 1,522 | 1,541 | 1,505 | 1,509 | 314,200 |
| 2021/01/21 | 1,546 | 1,550 | 1,500 | 1,516 | 361,100 |
| 2021/01/20 | 1,506 | 1,548 | 1,500 | 1,541 | 354,000 |
| 2021/01/19 | 1,480 | 1,510 | 1,475 | 1,493 | 332,400 |
| 2021/01/18 | 1,448 | 1,495 | 1,422 | 1,490 | 370,600 |
| 2021/01/15 | 1,489 | 1,517 | 1,464 | 1,478 | 525,800 |
| 2021/01/14 | 1,505 | 1,568 | 1,436 | 1,477 | 854,000 |
| 2021/01/13 | 1,417 | 1,500 | 1,379 | 1,500 | 735,000 |
| 2021/01/12 | 1,402 | 1,462 | 1,395 | 1,417 | 652,300 |
| 2021/01/08 | 1,337 | 1,400 | 1,337 | 1,395 | 769,800 |
| 2021/01/07 | 1,344 | 1,369 | 1,319 | 1,319 | 351,800 |
| 2021/01/06 | 1,355 | 1,380 | 1,320 | 1,329 | 445,700 |
| 2021/01/05 | 1,250 | 1,347 | 1,243 | 1,336 | 546,500 |
| 2021/01/04 | 1,300 | 1,300 | 1,238 | 1,263 | 336,500 |