6159 ミクロン精密(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-18	1,052	1,058	1,052	1,058	300	1,058
2021-10-15	1,051	1,059	1,044	1,056	3,900	1,056
2021-10-14	1,070	1,071	1,066	1,066	500	1,066
2021-10-13	1,063	1,070	1,063	1,070	700	1,070
2021-10-12	1,073	1,073	1,060	1,071	3,100	1,071
2021-10-11	1,096	1,118	1,029	1,060	13,700	1,060
2021-10-08	1,130	1,136	1,125	1,130	4,100	1,130
2021-10-07	1,100	1,147	1,095	1,117	1,100	1,117
2021-10-06	1,114	1,114	1,097	1,100	1,800	1,100
2021-10-05	1,111	1,149	1,070	1,149	8,400	1,149
2021-10-04	1,150	1,150	1,123	1,129	1,000	1,129
2021-10-01	1,130	1,130	1,115	1,130	400	1,130
2021-09-30	1,110	1,147	1,110	1,147	500	1,147
2021-09-29	1,144	1,150	1,120	1,120	700	1,120
2021-09-28	1,115	1,118	1,115	1,118	500	1,118
2021-09-27	1,091	1,114	1,091	1,114	1,400	1,114
2021-09-24	1,114	1,114	1,114	1,114	200	1,114
2021-09-22	1,110	1,114	1,090	1,114	3,100	1,114
2021-09-21	1,200	1,200	1,080	1,140	5,600	1,140
2021-09-17	1,112	1,112	1,112	1,112	1,100	1,112
2021-09-16	1,116	1,129	1,085	1,112	1,300	1,112
2021-09-15	1,100	1,128	1,095	1,128	900	1,128
2021-09-14	1,079	1,121	1,079	1,100	1,600	1,100
2021-09-13	1,079	1,079	1,079	1,079	3,900	1,079
2021-09-10	1,070	1,085	1,065	1,085	2,600	1,085
2021-09-09	1,085	1,085	1,083	1,085	300	1,085
2021-09-08	1,055	1,066	1,055	1,066	700	1,066
2021-09-07	1,088	1,088	1,064	1,065	600	1,065
2021-09-06	1,087	1,087	1,057	1,084	900	1,084
2021-09-03	1,040	1,070	1,040	1,070	400	1,070
2021-09-02	1,045	1,047	1,040	1,040	500	1,040
2021-09-01	1,040	1,040	1,040	1,040	100	1,040
2021-08-31	1,035	1,036	1,035	1,036	300	1,036
2021-08-30	1,030	1,032	1,030	1,032	300	1,032
2021-08-27	1,060	1,060	1,040	1,040	900	1,040
2021-08-26	1,080	1,080	1,053	1,053	1,400	1,053
2021-08-25	1,091	1,091	1,075	1,075	700	1,075
2021-08-24	1,091	1,151	1,084	1,100	1,100	1,100
2021-08-23	1,095	1,097	1,073	1,097	500	1,097
2021-08-20	1,122	1,167	1,098	1,098	2,300	1,098
2021-08-19	1,090	1,100	1,090	1,092	1,400	1,092
2021-08-18	1,136	1,136	1,113	1,113	2,600	1,113
2021-08-17	1,101	1,106	1,101	1,106	200	1,106
2021-08-16	1,092	1,129	1,092	1,129	900	1,129
2021-08-13	1,095	1,095	1,092	1,092	500	1,092
2021-08-12	1,094	1,094	1,092	1,092	800	1,092
2021-08-11	1,110	1,110	1,091	1,094	3,600	1,094
2021-08-10	1,141	1,148	1,140	1,140	1,700	1,140
2021-08-06	1,120	1,120	1,120	1,120	400	1,120
2021-08-05	-	-	-	1,071	-	1,071
2021-08-04	1,080	1,080	1,059	1,071	1,200	1,071
2021-08-03	1,101	1,101	1,101	1,101	800	1,101
2021-08-02	1,101	1,102	1,095	1,095	700	1,095
2021-07-30	1,100	1,129	1,100	1,101	600	1,101
2021-07-29	1,100	1,100	1,100	1,100	100	1,100
2021-07-28	1,146	1,146	1,100	1,131	2,200	1,131
2021-07-27	1,140	1,140	1,130	1,130	300	1,130
2021-07-26	1,132	1,145	1,132	1,145	200	1,145
2021-07-21	1,146	1,146	1,133	1,133	1,100	1,133
2021-07-20	1,200	1,200	1,151	1,176	4,900	1,176
2021-07-19	1,149	1,149	1,140	1,140	700	1,140
2021-07-16	1,155	1,155	1,141	1,149	500	1,149
2021-07-15	1,155	1,155	1,155	1,155	1,300	1,155
2021-07-14	1,146	1,169	1,145	1,169	300	1,169
2021-07-13	1,156	1,156	1,140	1,155	3,900	1,155
2021-07-12	1,170	1,170	1,150	1,155	10,200	1,155
2021-07-09	1,152	1,155	1,145	1,155	6,600	1,155
2021-07-08	1,141	1,170	1,141	1,159	7,000	1,159
2021-07-07	1,139	1,139	1,129	1,135	1,800	1,135
2021-07-06	1,130	1,130	1,130	1,130	200	1,130
2021-07-05	1,121	1,138	1,112	1,136	900	1,136
2021-07-02	1,100	1,110	1,100	1,110	3,000	1,110
2021-07-01	1,093	1,093	1,093	1,093	100	1,093
2021-06-30	-	-	-	1,075	-	1,075
2021-06-29	1,075	1,075	1,075	1,075	100	1,075
2021-06-28	1,101	1,101	1,049	1,062	3,000	1,062
2021-06-25	1,085	1,110	1,085	1,096	700	1,096
2021-06-24	1,091	1,109	1,091	1,099	300	1,099
2021-06-23	-	-	-	1,080	-	1,080
2021-06-22	1,102	1,110	1,080	1,080	1,500	1,080
2021-06-21	1,086	1,097	1,086	1,097	1,100	1,097
2021-06-18	1,160	1,160	1,140	1,140	3,600	1,140
2021-06-17	1,167	1,167	1,155	1,160	1,700	1,160
2021-06-16	-	-	-	1,160	-	1,160
2021-06-15	1,150	1,160	1,150	1,160	600	1,160
2021-06-14	1,148	1,148	1,145	1,145	200	1,145
2021-06-11	1,145	1,145	1,145	1,145	2,900	1,145
2021-06-10	1,132	1,145	1,131	1,145	2,200	1,145
2021-06-09	1,120	1,135	1,120	1,135	900	1,135
2021-06-08	1,120	1,120	1,120	1,120	200	1,120
2021-06-07	1,101	1,120	1,101	1,120	300	1,120
2021-06-04	1,119	1,119	1,119	1,119	100	1,119
2021-06-03	1,101	1,106	1,101	1,106	200	1,106
2021-06-02	1,116	1,116	1,116	1,116	100	1,116
2021-06-01	-	-	-	1,118	-	1,118
2021-05-31	1,073	1,118	1,073	1,118	700	1,118
2021-05-28	1,095	1,095	1,095	1,095	200	1,095
2021-05-27	-	-	-	1,101	-	1,101
2021-05-26	1,120	1,120	1,101	1,101	200	1,101
2021-05-25	1,092	1,092	1,092	1,092	300	1,092
2021-05-24	1,111	1,112	1,111	1,111	400	1,111
2021-05-21	-	-	-	1,140	-	1,140
2021-05-20	1,129	1,140	1,099	1,140	1,800	1,140
2021-05-19	1,105	1,115	1,105	1,115	800	1,115
2021-05-18	1,130	1,130	1,102	1,130	2,600	1,130
2021-05-17	1,104	1,115	1,097	1,097	600	1,097
2021-05-14	1,112	1,118	1,107	1,107	400	1,107
2021-05-13	1,105	1,119	1,095	1,119	700	1,119
2021-05-12	-	-	-	1,105	-	1,105
2021-05-11	1,120	1,120	1,105	1,105	3,000	1,105
2021-05-10	1,115	1,128	1,111	1,128	1,700	1,128
2021-05-07	1,111	1,116	1,110	1,116	2,000	1,116
2021-05-06	1,110	1,110	1,110	1,110	300	1,110
2021-04-30	1,101	1,101	1,101	1,101	200	1,101
2021-04-28	1,101	1,101	1,101	1,101	100	1,101
2021-04-27	-	-	-	1,110	-	1,110
2021-04-26	1,110	1,110	1,110	1,110	400	1,110
2021-04-23	1,101	1,101	1,101	1,101	100	1,101
2021-04-22	1,100	1,111	1,100	1,111	700	1,111
2021-04-21	1,100	1,115	1,088	1,088	800	1,088
2021-04-20	1,153	1,160	1,135	1,160	3,800	1,160
2021-04-19	1,120	1,131	1,120	1,123	500	1,123
2021-04-16	1,121	1,121	1,120	1,120	200	1,120
2021-04-15	1,116	1,116	1,116	1,116	100	1,116
2021-04-14	1,120	1,120	1,120	1,120	100	1,120
2021-04-13	1,130	1,139	1,122	1,125	1,100	1,125
2021-04-12	1,139	1,139	1,130	1,134	3,200	1,134
2021-04-09	1,117	1,138	1,116	1,138	1,500	1,138
2021-04-08	1,122	1,124	1,111	1,118	800	1,118
2021-04-07	1,111	1,111	1,110	1,110	200	1,110
2021-04-06	1,115	1,115	1,090	1,097	700	1,097
2021-04-05	1,110	1,110	1,103	1,110	1,800	1,110
2021-04-02	1,138	1,138	1,138	1,138	100	1,138
2021-04-01	1,086	1,143	1,066	1,143	2,200	1,143
2021-03-31	-	-	-	1,105	-	1,105
2021-03-30	1,105	1,105	1,105	1,105	100	1,105
2021-03-29	1,160	1,160	1,100	1,100	900	1,100
2021-03-26	1,111	1,118	1,101	1,118	600	1,118
2021-03-25	-	-	-	1,085	-	1,085
2021-03-24	1,140	1,145	1,085	1,085	300	1,085
2021-03-23	1,121	1,135	1,110	1,110	700	1,110
2021-03-22	-	-	-	1,130	-	1,130
2021-03-19	1,125	1,130	1,125	1,130	1,600	1,130
2021-03-18	1,140	1,145	1,140	1,145	2,700	1,145
2021-03-17	1,125	1,127	1,116	1,127	1,000	1,127
2021-03-16	1,119	1,119	1,119	1,119	700	1,119
2021-03-15	1,120	1,122	1,118	1,118	1,000	1,118
2021-03-12	1,110	1,110	1,110	1,110	100	1,110
2021-03-11	1,110	1,125	1,101	1,105	4,000	1,105
2021-03-10	1,137	1,140	1,136	1,140	2,000	1,140
2021-03-09	1,125	1,135	1,125	1,131	800	1,131
2021-03-08	1,127	1,127	1,110	1,111	400	1,111
2021-03-05	1,102	1,115	1,102	1,115	500	1,115
2021-03-04	1,105	1,140	1,104	1,104	1,700	1,104
2021-03-03	1,075	1,105	1,075	1,105	600	1,105
2021-03-02	1,108	1,109	1,101	1,105	500	1,105
2021-03-01	1,095	1,100	1,095	1,100	200	1,100
2021-02-26	1,108	1,108	1,078	1,095	400	1,095
2021-02-25	1,075	1,109	1,075	1,109	300	1,109
2021-02-24	-	-	-	1,081	-	1,081
2021-02-22	1,076	1,081	1,076	1,081	500	1,081
2021-02-19	1,072	1,092	1,072	1,072	1,900	1,072
2021-02-18	1,111	1,111	1,109	1,111	2,500	1,111
2021-02-17	1,113	1,113	1,097	1,097	1,000	1,097
2021-02-16	1,110	1,174	1,080	1,114	2,400	1,114
2021-02-15	1,080	1,080	1,080	1,080	100	1,080
2021-02-12	1,079	1,080	1,072	1,072	4,000	1,072
2021-02-10	1,090	1,109	1,090	1,109	1,600	1,109
2021-02-09	1,096	1,096	1,091	1,095	1,200	1,095
2021-02-08	1,109	1,109	1,093	1,093	600	1,093
2021-02-05	1,075	1,075	1,075	1,075	500	1,075
2021-02-04	1,062	1,088	1,062	1,088	200	1,088
2021-02-03	1,059	1,063	1,059	1,062	600	1,062
2021-02-02	1,070	1,070	1,070	1,070	100	1,070
2021-02-01	1,040	1,070	1,040	1,070	400	1,070
2021-01-29	1,041	1,046	1,041	1,046	200	1,046
2021-01-28	1,048	1,077	1,021	1,065	4,600	1,065
2021-01-27	1,071	1,071	1,048	1,048	3,600	1,048
2021-01-26	-	-	-	1,116	-	1,116
2021-01-25	-	-	-	1,116	-	1,116
2021-01-22	1,119	1,119	1,110	1,116	300	1,116
2021-01-21	1,084	1,097	1,084	1,097	500	1,097
2021-01-20	1,091	1,091	1,066	1,084	1,700	1,084
2021-01-19	1,107	1,114	1,090	1,111	3,000	1,111
2021-01-18	1,066	1,083	1,064	1,077	1,500	1,077
2021-01-15	1,080	1,094	1,080	1,093	500	1,093
2021-01-14	1,061	1,080	1,060	1,080	1,200	1,080
2021-01-13	1,079	1,087	1,068	1,069	1,300	1,069
2021-01-12	1,075	1,075	1,046	1,068	3,500	1,068
2021-01-08	1,096	1,114	1,094	1,095	5,400	1,095
2021-01-07	1,076	1,095	1,076	1,095	900	1,095
2021-01-06	1,081	1,090	1,081	1,090	1,000	1,090
2021-01-05	1,104	1,104	1,084	1,084	600	1,084
2021-01-04	1,100	1,100	1,099	1,099	1,000	1,099

分割・併合履歴： [2017-08-29]1株→3株