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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 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