6159 ミクロン精密(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,399 | 1,400 | 1,399 | 1,400 | 400 | 466.67 |
| 2008-12-26 | 1,300 | 1,400 | 1,300 | 1,400 | 700 | 466.67 |
| 2008-12-24 | 1,320 | 1,320 | 1,310 | 1,310 | 300 | 436.67 |
| 2008-12-19 | 1,455 | 1,460 | 1,455 | 1,460 | 1,400 | 486.67 |
| 2008-12-18 | 1,312 | 1,355 | 1,300 | 1,355 | 600 | 451.67 |
| 2008-12-17 | 1,318 | 1,318 | 1,311 | 1,311 | 500 | 437 |
| 2008-12-16 | 1,251 | 1,311 | 1,251 | 1,311 | 1,100 | 437 |
| 2008-12-15 | 1,085 | 1,210 | 1,085 | 1,210 | 1,800 | 403.33 |
| 2008-12-12 | 1,100 | 1,119 | 1,060 | 1,065 | 8,200 | 355 |
| 2008-12-11 | 1,260 | 1,260 | 1,260 | 1,260 | 2,200 | 420 |
| 2008-12-10 | 1,470 | 1,470 | 1,460 | 1,460 | 400 | 486.67 |
| 2008-12-09 | 1,480 | 1,481 | 1,480 | 1,481 | 200 | 493.67 |
| 2008-12-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 500 |
| 2008-12-04 | 1,509 | 1,509 | 1,500 | 1,501 | 300 | 500.33 |
| 2008-12-03 | 1,530 | 1,530 | 1,510 | 1,510 | 200 | 503.33 |
| 2008-12-02 | 1,580 | 1,580 | 1,550 | 1,550 | 200 | 516.67 |
| 2008-12-01 | 1,660 | 1,660 | 1,580 | 1,580 | 900 | 526.67 |
| 2008-11-28 | 1,790 | 1,790 | 1,780 | 1,780 | 1,100 | 593.33 |
| 2008-11-26 | 1,820 | 1,820 | 1,810 | 1,820 | 800 | 606.67 |
| 2008-11-25 | 1,860 | 1,860 | 1,820 | 1,820 | 1,200 | 606.67 |
| 2008-11-21 | 1,859 | 1,860 | 1,859 | 1,860 | 300 | 620 |
| 2008-11-20 | 1,860 | 1,890 | 1,860 | 1,890 | 3,900 | 630 |
| 2008-11-19 | 1,852 | 1,854 | 1,850 | 1,854 | 1,200 | 618 |
| 2008-11-18 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 616.67 |
| 2008-11-17 | 1,830 | 1,835 | 1,830 | 1,830 | 400 | 610 |
| 2008-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 2,700 | 616.67 |
| 2008-11-13 | 1,858 | 1,858 | 1,850 | 1,850 | 2,900 | 616.67 |
| 2008-11-12 | 1,860 | 1,860 | 1,858 | 1,858 | 1,600 | 619.33 |
| 2008-11-11 | 1,816 | 1,860 | 1,816 | 1,860 | 1,500 | 620 |
| 2008-11-10 | 1,794 | 1,794 | 1,794 | 1,794 | 100 | 598 |
| 2008-11-07 | 1,855 | 1,855 | 1,854 | 1,854 | 1,900 | 618 |
| 2008-11-06 | 1,855 | 1,855 | 1,855 | 1,855 | 1,500 | 618.33 |
| 2008-11-05 | 1,855 | 1,855 | 1,855 | 1,855 | 500 | 618.33 |
| 2008-11-04 | 1,845 | 1,870 | 1,845 | 1,850 | 4,100 | 616.67 |
| 2008-10-31 | 1,840 | 1,845 | 1,820 | 1,845 | 3,100 | 615 |
| 2008-10-30 | 1,780 | 1,860 | 1,780 | 1,840 | 3,700 | 613.33 |
| 2008-10-29 | 1,710 | 1,820 | 1,710 | 1,780 | 3,500 | 593.33 |
| 2008-10-28 | 1,540 | 1,590 | 1,530 | 1,590 | 2,600 | 530 |
| 2008-10-27 | 1,590 | 1,590 | 1,500 | 1,569 | 4,400 | 523 |
| 2008-10-24 | 1,458 | 1,590 | 1,458 | 1,590 | 3,300 | 530 |
| 2008-10-23 | 1,458 | 1,470 | 1,438 | 1,438 | 2,700 | 479.33 |
| 2008-10-22 | 1,488 | 1,547 | 1,458 | 1,458 | 3,400 | 486 |
| 2008-10-21 | 1,348 | 1,448 | 1,348 | 1,448 | 3,200 | 482.67 |
| 2008-10-20 | 1,168 | 1,248 | 1,168 | 1,248 | 3,800 | 416 |
| 2008-10-17 | 1,030 | 1,051 | 1,030 | 1,048 | 2,900 | 349.33 |
| 2008-10-16 | 1,049 | 1,049 | 1,010 | 1,010 | 1,100 | 336.67 |
| 2008-10-15 | 1,083 | 1,100 | 1,040 | 1,040 | 2,600 | 346.67 |
| 2008-10-14 | 1,043 | 1,043 | 1,043 | 1,043 | 4,300 | 347.67 |
| 2008-10-10 | 950 | 950 | 943 | 943 | 1,400 | 314.33 |
| 2008-10-09 | 1,000 | 1,000 | 980 | 980 | 3,900 | 326.67 |
| 2008-10-08 | 1,070 | 1,080 | 1,003 | 1,003 | 3,000 | 334.33 |
| 2008-10-07 | 1,200 | 1,200 | 1,003 | 1,070 | 6,500 | 356.67 |
| 2008-10-06 | 1,300 | 1,300 | 1,202 | 1,203 | 4,200 | 401 |
| 2008-10-03 | 1,373 | 1,420 | 1,373 | 1,380 | 1,700 | 460 |
| 2008-10-02 | 1,400 | 1,400 | 1,393 | 1,393 | 400 | 464.33 |
| 2008-10-01 | 1,371 | 1,390 | 1,371 | 1,390 | 1,000 | 463.33 |
| 2008-09-30 | 1,370 | 1,370 | 1,360 | 1,360 | 1,300 | 453.33 |
| 2008-09-29 | 1,370 | 1,371 | 1,365 | 1,370 | 900 | 456.67 |
| 2008-09-26 | 1,420 | 1,420 | 1,366 | 1,370 | 1,000 | 456.67 |
| 2008-09-25 | 1,361 | 1,400 | 1,361 | 1,400 | 300 | 466.67 |
| 2008-09-24 | 1,400 | 1,400 | 1,352 | 1,390 | 1,700 | 463.33 |
| 2008-09-22 | 1,441 | 1,441 | 1,415 | 1,440 | 2,100 | 480 |
| 2008-09-19 | 1,539 | 1,586 | 1,400 | 1,405 | 3,100 | 468.33 |
| 2008-09-18 | 1,369 | 1,389 | 1,352 | 1,389 | 700 | 463 |
| 2008-09-17 | 1,350 | 1,390 | 1,350 | 1,389 | 2,000 | 463 |
| 2008-09-16 | 1,251 | 1,390 | 1,251 | 1,350 | 2,700 | 450 |
| 2008-09-12 | 1,398 | 1,400 | 1,398 | 1,400 | 200 | 466.67 |
| 2008-09-11 | 1,400 | 1,400 | 1,371 | 1,371 | 1,700 | 457 |
| 2008-09-10 | 1,410 | 1,410 | 1,340 | 1,345 | 2,400 | 448.33 |
| 2008-09-09 | 1,480 | 1,480 | 1,391 | 1,400 | 4,900 | 466.67 |
| 2008-09-08 | 1,520 | 1,540 | 1,480 | 1,484 | 3,600 | 494.67 |
| 2008-09-05 | 1,599 | 1,599 | 1,491 | 1,500 | 4,500 | 500 |
| 2008-09-04 | 1,601 | 1,601 | 1,600 | 1,600 | 900 | 533.33 |
| 2008-09-03 | 1,710 | 1,710 | 1,700 | 1,701 | 700 | 567 |
| 2008-09-02 | 1,810 | 1,810 | 1,770 | 1,770 | 1,700 | 590 |
| 2008-09-01 | 1,890 | 1,890 | 1,800 | 1,800 | 2,200 | 600 |
| 2008-08-29 | 1,812 | 1,850 | 1,812 | 1,840 | 1,500 | 613.33 |
| 2008-08-28 | 1,801 | 1,850 | 1,801 | 1,821 | 1,700 | 607 |
| 2008-08-27 | 1,830 | 1,830 | 1,810 | 1,820 | 800 | 606.67 |
| 2008-08-26 | 1,820 | 1,820 | 1,780 | 1,800 | 2,300 | 600 |
| 2008-08-25 | 1,830 | 1,830 | 1,812 | 1,812 | 1,100 | 604 |
| 2008-08-22 | 1,860 | 1,860 | 1,820 | 1,830 | 2,100 | 610 |
| 2008-08-21 | 1,885 | 1,885 | 1,850 | 1,860 | 2,000 | 620 |
| 2008-08-20 | 1,860 | 1,890 | 1,860 | 1,885 | 1,900 | 628.33 |
| 2008-08-19 | 1,901 | 1,901 | 1,890 | 1,890 | 900 | 630 |
| 2008-08-18 | 2,000 | 2,000 | 1,900 | 1,910 | 800 | 636.67 |
| 2008-08-15 | 2,145 | 2,145 | 1,920 | 2,000 | 2,200 | 666.67 |
| 2008-08-14 | 2,200 | 2,200 | 2,160 | 2,160 | 800 | 720 |
| 2008-08-13 | 2,185 | 2,225 | 2,185 | 2,220 | 1,400 | 740 |
| 2008-08-12 | 2,350 | 2,350 | 2,300 | 2,305 | 1,000 | 768.33 |
| 2008-08-11 | 2,600 | 2,600 | 2,300 | 2,300 | 600 | 766.67 |
| 2008-08-08 | 2,350 | 2,350 | 2,310 | 2,310 | 400 | 770 |
| 2008-08-07 | 2,380 | 2,380 | 2,300 | 2,300 | 400 | 766.67 |
| 2008-08-06 | 2,395 | 2,395 | 2,360 | 2,395 | 400 | 798.33 |
| 2008-08-05 | 2,400 | 2,400 | 2,360 | 2,360 | 500 | 786.67 |
| 2008-08-04 | 2,400 | 2,410 | 2,400 | 2,400 | 1,500 | 800 |
| 2008-08-01 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 800 |
| 2008-07-30 | 2,415 | 2,415 | 2,415 | 2,415 | 100 | 805 |
| 2008-07-29 | 2,380 | 2,380 | 2,375 | 2,375 | 500 | 791.67 |
| 2008-07-28 | 2,395 | 2,395 | 2,385 | 2,385 | 200 | 795 |
| 2008-07-25 | 2,400 | 2,400 | 2,400 | 2,400 | 200 | 800 |
| 2008-07-24 | 2,410 | 2,410 | 2,380 | 2,380 | 1,000 | 793.33 |
| 2008-07-23 | 2,400 | 2,400 | 2,360 | 2,400 | 400 | 800 |
| 2008-07-22 | 2,400 | 2,400 | 2,400 | 2,400 | 100 | 800 |
| 2008-07-18 | 2,690 | 2,690 | 2,590 | 2,600 | 1,000 | 866.67 |
| 2008-07-17 | 2,375 | 2,375 | 2,360 | 2,360 | 200 | 786.67 |
| 2008-07-15 | 2,440 | 2,440 | 2,400 | 2,400 | 300 | 800 |
| 2008-07-14 | 2,440 | 2,440 | 2,440 | 2,440 | 700 | 813.33 |
| 2008-07-11 | 2,450 | 2,450 | 2,445 | 2,445 | 1,500 | 815 |
| 2008-07-10 | 2,500 | 2,500 | 2,450 | 2,450 | 900 | 816.67 |
| 2008-07-09 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 833.33 |
| 2008-07-08 | 2,700 | 2,700 | 2,600 | 2,600 | 400 | 866.67 |
| 2008-07-04 | 2,700 | 2,740 | 2,700 | 2,740 | 1,000 | 913.33 |
| 2008-07-03 | 2,740 | 2,740 | 2,705 | 2,740 | 3,600 | 913.33 |
| 2008-07-02 | 2,800 | 2,840 | 2,800 | 2,840 | 200 | 946.67 |
| 2008-07-01 | 2,700 | 2,700 | 2,700 | 2,700 | 300 | 900 |
| 2008-06-27 | 2,810 | 2,810 | 2,800 | 2,800 | 3,100 | 933.33 |
| 2008-06-26 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | 950 |
| 2008-06-20 | 2,930 | 2,930 | 2,930 | 2,930 | 800 | 976.67 |
| 2008-06-19 | 2,805 | 2,805 | 2,800 | 2,800 | 500 | 933.33 |
| 2008-06-18 | 2,850 | 2,850 | 2,800 | 2,820 | 2,200 | 940 |
| 2008-06-12 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 966.67 |
| 2008-06-11 | 2,930 | 2,930 | 2,930 | 2,930 | 200 | 976.67 |
| 2008-06-10 | 2,800 | 2,810 | 2,800 | 2,810 | 200 | 936.67 |
| 2008-06-09 | 2,800 | 2,800 | 2,800 | 2,800 | 100 | 933.33 |
| 2008-06-06 | 2,900 | 2,900 | 2,900 | 2,900 | 800 | 966.67 |
| 2008-06-05 | 2,845 | 2,850 | 2,845 | 2,850 | 200 | 950 |
| 2008-06-04 | 2,750 | 2,850 | 2,750 | 2,850 | 600 | 950 |
| 2008-06-03 | 2,700 | 2,750 | 2,700 | 2,750 | 1,700 | 916.67 |
| 2008-06-02 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 900 |
| 2008-05-30 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 883.33 |
| 2008-05-29 | 2,590 | 2,590 | 2,590 | 2,590 | 200 | 863.33 |
| 2008-05-28 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 916.67 |
| 2008-05-26 | 2,750 | 2,750 | 2,750 | 2,750 | 100 | 916.67 |
| 2008-05-22 | 2,685 | 2,690 | 2,680 | 2,690 | 300 | 896.67 |
| 2008-05-21 | 2,670 | 2,670 | 2,670 | 2,670 | 300 | 890 |
| 2008-05-20 | 2,755 | 2,755 | 2,700 | 2,710 | 1,400 | 903.33 |
| 2008-05-19 | 2,670 | 2,670 | 2,670 | 2,670 | 300 | 890 |
| 2008-05-16 | 2,670 | 2,670 | 2,650 | 2,650 | 400 | 883.33 |
| 2008-05-15 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 900 |
| 2008-05-14 | 2,670 | 2,670 | 2,650 | 2,670 | 2,300 | 890 |
| 2008-05-12 | 2,640 | 2,685 | 2,640 | 2,685 | 300 | 895 |
| 2008-05-09 | 2,600 | 2,600 | 2,600 | 2,600 | 400 | 866.67 |
| 2008-05-08 | 2,570 | 2,600 | 2,570 | 2,600 | 300 | 866.67 |
| 2008-05-07 | 2,500 | 2,550 | 2,500 | 2,520 | 1,800 | 840 |
| 2008-05-02 | 2,580 | 2,700 | 2,580 | 2,610 | 800 | 870 |
| 2008-04-28 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 860 |
| 2008-04-25 | 2,575 | 2,575 | 2,575 | 2,575 | 100 | 858.33 |
| 2008-04-24 | 2,505 | 2,510 | 2,500 | 2,500 | 3,600 | 833.33 |
| 2008-04-23 | 2,500 | 2,500 | 2,500 | 2,500 | 2,400 | 833.33 |
| 2008-04-22 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 833.33 |
| 2008-04-21 | 2,550 | 2,550 | 2,550 | 2,550 | 1,200 | 850 |
| 2008-04-18 | 2,550 | 2,590 | 2,550 | 2,550 | 1,100 | 850 |
| 2008-04-17 | 2,420 | 2,495 | 2,410 | 2,410 | 800 | 803.33 |
| 2008-04-16 | 2,450 | 2,450 | 2,450 | 2,450 | 300 | 816.67 |
| 2008-04-14 | 2,450 | 2,450 | 2,450 | 2,450 | 100 | 816.67 |
| 2008-04-11 | 2,500 | 2,500 | 2,400 | 2,420 | 6,100 | 806.67 |
| 2008-04-10 | 2,505 | 2,505 | 2,500 | 2,505 | 600 | 835 |
| 2008-04-09 | 2,505 | 2,505 | 2,505 | 2,505 | 400 | 835 |
| 2008-04-07 | 2,600 | 2,600 | 2,600 | 2,600 | 300 | 866.67 |
| 2008-04-04 | 2,570 | 2,590 | 2,570 | 2,590 | 300 | 863.33 |
| 2008-04-03 | 2,575 | 2,595 | 2,530 | 2,530 | 300 | 843.33 |
| 2008-04-02 | 2,500 | 2,525 | 2,500 | 2,525 | 600 | 841.67 |
| 2008-04-01 | 2,580 | 2,580 | 2,575 | 2,575 | 200 | 858.33 |
| 2008-03-31 | 2,575 | 2,575 | 2,500 | 2,540 | 1,000 | 846.67 |
| 2008-03-28 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 863.33 |
| 2008-03-27 | 2,510 | 2,625 | 2,510 | 2,625 | 300 | 875 |
| 2008-03-25 | 2,560 | 2,585 | 2,500 | 2,585 | 2,600 | 861.67 |
| 2008-03-24 | 2,525 | 2,550 | 2,510 | 2,550 | 1,700 | 850 |
| 2008-03-21 | 2,515 | 2,615 | 2,515 | 2,610 | 1,500 | 870 |
| 2008-03-19 | 2,840 | 2,845 | 2,500 | 2,510 | 3,900 | 836.67 |
| 2008-03-18 | 2,600 | 2,600 | 2,500 | 2,500 | 1,900 | 833.33 |
| 2008-03-17 | 2,850 | 2,850 | 2,640 | 2,700 | 3,500 | 900 |
| 2008-03-14 | 3,000 | 3,000 | 2,890 | 2,950 | 2,600 | 983.33 |
| 2008-03-13 | 3,000 | 3,000 | 3,000 | 3,000 | 1,100 | 1,000 |
| 2008-03-12 | 2,865 | 2,865 | 2,865 | 2,865 | 100 | 955 |
| 2008-03-11 | 3,170 | 3,180 | 3,000 | 3,000 | 6,300 | 1,000 |
| 2008-03-10 | 2,850 | 2,850 | 2,850 | 2,850 | 400 | 950 |
| 2008-03-07 | 2,850 | 2,850 | 2,850 | 2,850 | 300 | 950 |
| 2008-03-06 | 2,860 | 2,860 | 2,860 | 2,860 | 400 | 953.33 |
| 2008-03-05 | 2,860 | 2,860 | 2,860 | 2,860 | 200 | 953.33 |
| 2008-03-04 | 2,880 | 2,880 | 2,880 | 2,880 | 400 | 960 |
| 2008-03-03 | 2,880 | 2,880 | 2,870 | 2,870 | 200 | 956.67 |
| 2008-02-29 | 2,990 | 2,990 | 2,985 | 2,985 | 200 | 995 |
| 2008-02-28 | 2,950 | 3,000 | 2,950 | 3,000 | 1,300 | 1,000 |
| 2008-02-27 | 3,000 | 3,000 | 3,000 | 3,000 | 2,600 | 1,000 |
| 2008-02-26 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,000 |
| 2008-02-25 | 3,000 | 3,000 | 2,990 | 3,000 | 2,200 | 1,000 |
| 2008-02-21 | 2,940 | 3,000 | 2,940 | 3,000 | 1,600 | 1,000 |
| 2008-02-20 | 2,995 | 3,000 | 2,880 | 3,000 | 3,600 | 1,000 |
| 2008-02-19 | 2,880 | 2,880 | 2,880 | 2,880 | 4,900 | 960 |
| 2008-02-18 | 2,910 | 2,910 | 2,880 | 2,880 | 5,200 | 960 |
| 2008-02-15 | 2,945 | 2,950 | 2,910 | 2,910 | 3,500 | 970 |
| 2008-02-14 | 2,900 | 2,950 | 2,900 | 2,950 | 600 | 983.33 |
| 2008-02-13 | 2,900 | 2,900 | 2,900 | 2,900 | 300 | 966.67 |
| 2008-02-12 | 3,000 | 3,010 | 2,995 | 3,000 | 2,800 | 1,000 |
| 2008-02-08 | 2,995 | 3,000 | 2,990 | 3,000 | 2,800 | 1,000 |
| 2008-02-07 | 2,995 | 3,000 | 2,990 | 3,000 | 1,300 | 1,000 |
| 2008-02-06 | 2,990 | 2,990 | 2,890 | 2,990 | 300 | 996.67 |
| 2008-02-05 | 2,995 | 3,000 | 2,995 | 3,000 | 500 | 1,000 |
| 2008-02-04 | 2,990 | 3,000 | 2,990 | 3,000 | 2,800 | 1,000 |
| 2008-02-01 | 2,970 | 2,980 | 2,970 | 2,980 | 2,400 | 993.33 |
| 2008-01-31 | 2,950 | 2,990 | 2,950 | 2,970 | 2,700 | 990 |
| 2008-01-30 | 3,000 | 3,010 | 2,940 | 2,980 | 3,600 | 993.33 |
| 2008-01-29 | 2,950 | 3,000 | 2,930 | 3,000 | 3,700 | 1,000 |
| 2008-01-28 | 2,875 | 2,920 | 2,875 | 2,920 | 5,500 | 973.33 |
| 2008-01-25 | 2,650 | 2,850 | 2,650 | 2,850 | 3,700 | 950 |
| 2008-01-24 | 2,530 | 2,640 | 2,530 | 2,600 | 3,000 | 866.67 |
| 2008-01-23 | 2,495 | 2,560 | 2,495 | 2,540 | 3,900 | 846.67 |
| 2008-01-22 | 2,580 | 2,580 | 2,490 | 2,500 | 6,400 | 833.33 |
| 2008-01-21 | 2,640 | 2,645 | 2,585 | 2,600 | 11,600 | 866.67 |
| 2008-01-18 | 2,690 | 2,700 | 2,650 | 2,700 | 7,600 | 900 |
| 2008-01-17 | 2,700 | 2,720 | 2,690 | 2,715 | 6,200 | 905 |
| 2008-01-16 | 2,820 | 2,825 | 2,700 | 2,700 | 7,200 | 900 |
| 2008-01-15 | 2,845 | 2,850 | 2,820 | 2,825 | 16,300 | 941.67 |
| 2008-01-11 | 3,010 | 3,020 | 2,760 | 2,860 | 9,800 | 953.33 |
| 2008-01-10 | 2,990 | 3,000 | 2,980 | 3,000 | 1,700 | 1,000 |
| 2008-01-09 | 2,975 | 2,985 | 2,970 | 2,980 | 3,100 | 993.33 |
| 2008-01-08 | 2,980 | 2,990 | 2,950 | 2,980 | 5,600 | 993.33 |
| 2008-01-07 | 2,975 | 2,980 | 2,975 | 2,980 | 2,400 | 993.33 |
| 2008-01-04 | 2,990 | 2,990 | 2,970 | 2,980 | 2,700 | 993.33 |
分割・併合履歴 ： [2017-08-29]1株→3株
