6159 ミクロン精密(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,447 | 1,447 | 1,431 | 1,431 | 600 | 1,431 |
| 2023-06-07 | 1,405 | 1,447 | 1,405 | 1,447 | 1,000 | 1,447 |
| 2023-06-06 | 1,409 | 1,409 | 1,391 | 1,403 | 1,100 | 1,403 |
| 2023-06-05 | 1,380 | 1,381 | 1,380 | 1,381 | 300 | 1,381 |
| 2023-06-02 | 1,398 | 1,398 | 1,398 | 1,398 | 100 | 1,398 |
| 2023-06-01 | - | - | - | 1,373 | - | 1,373 |
| 2023-05-31 | 1,361 | 1,373 | 1,361 | 1,373 | 600 | 1,373 |
| 2023-05-30 | - | - | - | 1,407 | - | 1,407 |
| 2023-05-29 | 1,389 | 1,407 | 1,369 | 1,407 | 500 | 1,407 |
| 2023-05-26 | - | - | - | 1,390 | - | 1,390 |
| 2023-05-25 | 1,360 | 1,390 | 1,360 | 1,390 | 300 | 1,390 |
| 2023-05-24 | 1,390 | 1,390 | 1,372 | 1,372 | 700 | 1,372 |
| 2023-05-23 | 1,385 | 1,397 | 1,337 | 1,361 | 2,600 | 1,361 |
| 2023-05-22 | 1,397 | 1,398 | 1,371 | 1,398 | 600 | 1,398 |
| 2023-05-19 | 1,397 | 1,426 | 1,385 | 1,397 | 2,600 | 1,397 |
| 2023-05-18 | 1,458 | 1,458 | 1,420 | 1,450 | 2,900 | 1,450 |
| 2023-05-17 | 1,442 | 1,445 | 1,431 | 1,445 | 900 | 1,445 |
| 2023-05-16 | 1,435 | 1,435 | 1,430 | 1,433 | 500 | 1,433 |
| 2023-05-15 | 1,406 | 1,440 | 1,406 | 1,430 | 1,100 | 1,430 |
| 2023-05-12 | - | - | - | 1,420 | - | 1,420 |
| 2023-05-11 | 1,420 | 1,420 | 1,420 | 1,420 | 3,100 | 1,420 |
| 2023-05-10 | 1,385 | 1,420 | 1,385 | 1,420 | 1,000 | 1,420 |
| 2023-05-09 | 1,340 | 1,356 | 1,340 | 1,356 | 3,500 | 1,356 |
| 2023-05-08 | 1,370 | 1,370 | 1,331 | 1,331 | 2,600 | 1,331 |
| 2023-05-02 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2023-05-01 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2023-04-28 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | 1,343 |
| 2023-04-27 | 1,380 | 1,380 | 1,379 | 1,380 | 700 | 1,380 |
| 2023-04-26 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-25 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-24 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-21 | - | - | - | 1,430 | - | 1,430 |
| 2023-04-20 | 1,460 | 1,460 | 1,430 | 1,430 | 900 | 1,430 |
| 2023-04-19 | 1,422 | 1,430 | 1,422 | 1,430 | 700 | 1,430 |
| 2023-04-18 | 1,480 | 1,480 | 1,450 | 1,450 | 2,400 | 1,450 |
| 2023-04-17 | 1,470 | 1,476 | 1,405 | 1,474 | 1,500 | 1,474 |
| 2023-04-14 | 1,435 | 1,465 | 1,435 | 1,460 | 900 | 1,460 |
| 2023-04-13 | 1,411 | 1,480 | 1,411 | 1,435 | 1,400 | 1,435 |
| 2023-04-12 | 1,400 | 1,410 | 1,400 | 1,410 | 1,300 | 1,410 |
| 2023-04-11 | 1,400 | 1,400 | 1,390 | 1,390 | 3,200 | 1,390 |
| 2023-04-10 | 1,380 | 1,399 | 1,380 | 1,398 | 1,900 | 1,398 |
| 2023-04-07 | 1,367 | 1,370 | 1,360 | 1,370 | 400 | 1,370 |
| 2023-04-06 | 1,350 | 1,350 | 1,347 | 1,347 | 300 | 1,347 |
| 2023-04-05 | 1,315 | 1,333 | 1,315 | 1,333 | 600 | 1,333 |
| 2023-04-04 | 1,331 | 1,331 | 1,311 | 1,311 | 200 | 1,311 |
| 2023-04-03 | 1,301 | 1,301 | 1,301 | 1,301 | 400 | 1,301 |
| 2023-03-31 | 1,305 | 1,305 | 1,305 | 1,305 | 200 | 1,305 |
| 2023-03-30 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 1,311 |
| 2023-03-29 | - | - | - | 1,370 | - | 1,370 |
| 2023-03-28 | - | - | - | 1,370 | - | 1,370 |
| 2023-03-27 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2023-03-24 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | 1,372 |
| 2023-03-23 | - | - | - | 1,372 | - | 1,372 |
| 2023-03-22 | 1,351 | 1,372 | 1,350 | 1,372 | 1,500 | 1,372 |
| 2023-03-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,300 | 1,400 |
| 2023-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2023-03-16 | 1,399 | 1,399 | 1,395 | 1,395 | 500 | 1,395 |
| 2023-03-15 | 1,399 | 1,400 | 1,391 | 1,400 | 700 | 1,400 |
| 2023-03-14 | 1,391 | 1,397 | 1,391 | 1,391 | 600 | 1,391 |
| 2023-03-13 | 1,410 | 1,410 | 1,390 | 1,390 | 3,500 | 1,390 |
| 2023-03-10 | 1,406 | 1,410 | 1,406 | 1,410 | 800 | 1,410 |
| 2023-03-09 | 1,405 | 1,409 | 1,404 | 1,408 | 800 | 1,408 |
| 2023-03-08 | - | - | - | 1,398 | - | 1,398 |
| 2023-03-07 | 1,404 | 1,404 | 1,398 | 1,398 | 400 | 1,398 |
| 2023-03-06 | 1,413 | 1,413 | 1,404 | 1,404 | 800 | 1,404 |
| 2023-03-03 | 1,400 | 1,401 | 1,400 | 1,401 | 200 | 1,401 |
| 2023-03-02 | 1,429 | 1,429 | 1,400 | 1,400 | 200 | 1,400 |
| 2023-03-01 | - | - | - | 1,430 | - | 1,430 |
| 2023-02-28 | - | - | - | 1,430 | - | 1,430 |
| 2023-02-27 | - | - | - | 1,430 | - | 1,430 |
| 2023-02-24 | - | - | - | 1,430 | - | 1,430 |
| 2023-02-22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 1,430 |
| 2023-02-21 | 1,420 | 1,430 | 1,420 | 1,430 | 800 | 1,430 |
| 2023-02-20 | 1,470 | 1,470 | 1,450 | 1,450 | 3,300 | 1,450 |
| 2023-02-17 | 1,430 | 1,450 | 1,430 | 1,450 | 1,000 | 1,450 |
| 2023-02-16 | 1,420 | 1,429 | 1,420 | 1,425 | 700 | 1,425 |
| 2023-02-15 | 1,410 | 1,410 | 1,405 | 1,405 | 400 | 1,405 |
| 2023-02-14 | 1,420 | 1,420 | 1,391 | 1,391 | 500 | 1,391 |
| 2023-02-13 | 1,422 | 1,422 | 1,390 | 1,390 | 3,600 | 1,390 |
| 2023-02-10 | 1,420 | 1,420 | 1,405 | 1,410 | 1,400 | 1,410 |
| 2023-02-09 | 1,419 | 1,420 | 1,413 | 1,415 | 600 | 1,415 |
| 2023-02-08 | 1,410 | 1,410 | 1,391 | 1,400 | 800 | 1,400 |
| 2023-02-07 | 1,386 | 1,386 | 1,386 | 1,386 | 300 | 1,386 |
| 2023-02-06 | 1,420 | 1,420 | 1,361 | 1,390 | 2,100 | 1,390 |
| 2023-02-03 | 1,397 | 1,397 | 1,397 | 1,397 | 100 | 1,397 |
| 2023-02-02 | 1,400 | 1,406 | 1,400 | 1,406 | 200 | 1,406 |
| 2023-02-01 | 1,370 | 1,370 | 1,370 | 1,370 | 100 | 1,370 |
| 2023-01-31 | - | - | - | 1,379 | - | 1,379 |
| 2023-01-30 | - | - | - | 1,379 | - | 1,379 |
| 2023-01-27 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2023-01-26 | - | - | - | 1,379 | - | 1,379 |
| 2023-01-25 | 1,379 | 1,379 | 1,379 | 1,379 | 100 | 1,379 |
| 2023-01-24 | - | - | - | 1,409 | - | 1,409 |
| 2023-01-23 | 1,360 | 1,409 | 1,360 | 1,409 | 1,100 | 1,409 |
| 2023-01-20 | 1,419 | 1,419 | 1,419 | 1,419 | 1,100 | 1,419 |
| 2023-01-19 | 1,371 | 1,401 | 1,371 | 1,382 | 1,200 | 1,382 |
| 2023-01-18 | 1,489 | 1,489 | 1,420 | 1,420 | 3,100 | 1,420 |
| 2023-01-17 | 1,435 | 1,435 | 1,433 | 1,433 | 400 | 1,433 |
| 2023-01-16 | 1,406 | 1,406 | 1,400 | 1,400 | 1,000 | 1,400 |
| 2023-01-13 | 1,434 | 1,434 | 1,434 | 1,434 | 200 | 1,434 |
| 2023-01-12 | 1,456 | 1,456 | 1,431 | 1,431 | 300 | 1,431 |
| 2023-01-11 | 1,480 | 1,480 | 1,450 | 1,456 | 3,100 | 1,456 |
| 2023-01-10 | 1,440 | 1,453 | 1,414 | 1,451 | 1,900 | 1,451 |
| 2023-01-06 | 1,370 | 1,420 | 1,370 | 1,410 | 1,200 | 1,410 |
| 2023-01-05 | 1,333 | 1,360 | 1,333 | 1,352 | 1,000 | 1,352 |
| 2023-01-04 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | 1,305 |
分割・併合履歴 ： [2017-08-29]1株→3株
