6159 ミクロン精密(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,3741,3901,3631,3903,3001,390
2022-08-101,3461,3601,3461,3518001,351
2022-08-091,3301,3371,3251,3371,0001,337
2022-08-081,3321,3321,3201,3206001,320
2022-08-051,3001,3391,3001,3397001,339
2022-08-041,2931,2951,2931,2954001,295
2022-08-031,2781,2951,2781,2952001,295
2022-08-021,2951,2951,2951,2952001,295
2022-08-011,3601,3601,2801,2953,3001,295
2022-07-291,3491,3491,3491,3491001,349
2022-07-281,3301,3301,2801,3303,4001,330
2022-07-271,2801,2801,2801,2801001,280
2022-07-261,3251,3301,3201,3307001,330
2022-07-251,3951,3951,3801,3802001,380
2022-07-221,3901,3901,3551,3654001,365
2022-07-211,2951,3601,2951,3601,6001,360
2022-07-201,3871,3871,3841,3853,5001,385
2022-07-191,3031,3331,3031,3309001,330
2022-07-151,2651,3181,2651,3181,9001,318
2022-07-141,3141,3141,2291,2755,9001,275
2022-07-131,4041,4681,3401,34017,6001,340
2022-07-121,3751,3751,3571,3747001,374
2022-07-111,4151,4151,3551,37511,7001,375
2022-07-081,3701,3871,3671,3855,4001,385
2022-07-071,3291,3491,3291,3491,1001,349
2022-07-061,2841,3151,2841,3101,0001,310
2022-07-051,2801,3001,2801,3001,3001,300
2022-07-041,2701,2801,2621,2751,7001,275
2022-07-01---1,240-1,240
2022-06-30---1,240-1,240
2022-06-29---1,240-1,240
2022-06-281,2101,2411,2101,2407001,240
2022-06-271,2701,2701,2701,2702001,270
2022-06-24---1,240-1,240
2022-06-23---1,240-1,240
2022-06-221,2401,2401,2401,2402001,240
2022-06-211,2691,2691,2511,2511,2001,251
2022-06-201,2891,2891,2891,2893,9001,289
2022-06-171,2771,2781,2771,2782001,278
2022-06-161,2801,2801,2801,2808001,280
2022-06-15---1,270-1,270
2022-06-141,2731,2731,2701,2704001,270
2022-06-131,2851,2851,2851,2853,2001,285
2022-06-101,2721,2851,2721,2851,5001,285
2022-06-091,2781,2781,2761,2778001,277
2022-06-081,2831,2831,2781,2781,0001,278
2022-06-07---1,267-1,267
2022-06-061,2511,2671,2511,2672001,267
2022-06-031,2411,2411,2411,2411001,241
2022-06-021,2681,2681,2411,2412001,241
2022-06-011,2701,2701,2641,2646001,264
2022-05-31---1,236-1,236
2022-05-30---1,236-1,236
2022-05-27---1,236-1,236
2022-05-261,2661,2661,2361,2363001,236
2022-05-251,2701,2701,2361,2367001,236
2022-05-241,2691,2701,2351,2691,6001,269
2022-05-23---1,269-1,269
2022-05-201,2691,2701,2351,2691,6001,269
2022-05-191,2401,2401,2401,2406001,240
2022-05-181,2701,2701,2651,2702,8001,270
2022-05-171,2681,2701,2621,2701,6001,270
2022-05-161,2681,2681,2671,2684001,268
2022-05-131,2401,2401,2401,2403001,240
2022-05-121,2501,2501,2011,2368001,236
2022-05-111,2701,2701,2691,2704,4001,270
2022-05-101,2351,2491,2301,2472,0001,247
2022-05-091,2291,2391,2201,2308001,230
2022-05-061,2001,2281,2001,2287001,228
2022-05-021,1881,1921,1881,1923001,192
2022-04-281,2011,2011,2011,2011001,201
2022-04-27---1,194-1,194
2022-04-261,1941,1941,1941,1941001,194
2022-04-251,2201,2201,2201,2202001,220
2022-04-221,2271,2301,2251,2309001,230
2022-04-211,2231,2251,2201,2256001,225
2022-04-201,2011,2011,1961,1961,4001,196
2022-04-191,2221,2241,1931,2244,2001,224
2022-04-181,1851,1881,1851,1885001,188
2022-04-151,1901,2041,1901,2003,2001,200
2022-04-141,1761,1901,1761,1903001,190
2022-04-131,1391,1921,1391,1534001,153
2022-04-121,2001,2001,1701,1995001,199
2022-04-111,2251,2251,2001,2223,9001,222
2022-04-081,1841,2001,1841,2001,9001,200
2022-04-071,1731,1751,1731,1758001,175
2022-04-061,1791,1841,1661,1841,8001,184
2022-04-051,1631,1921,1621,1638001,163
2022-04-041,1981,1981,1601,1628001,162
2022-04-01---1,179-1,179
2022-03-311,1401,1841,1401,1792,3001,179
2022-03-301,1251,1251,1251,1252001,125
2022-03-291,1171,1201,1171,1202001,120
2022-03-281,1071,1231,1071,1076001,107
2022-03-251,1161,1371,1161,1376001,137
2022-03-241,1301,1451,1181,1194,1001,119
2022-03-231,1701,1701,1701,1701001,170
2022-03-221,1601,1601,1511,1511,4001,151
2022-03-181,2281,2281,2001,2003,8001,200
2022-03-171,1961,2051,1941,2051,5001,205
2022-03-161,1861,1861,1861,1861001,186
2022-03-151,1751,1891,1701,1758001,175
2022-03-141,1651,1651,1571,1571,0001,157
2022-03-111,2001,2001,1661,1743,8001,174
2022-03-101,1611,1801,1611,1743,1001,174
2022-03-091,1361,1501,1361,1507001,150
2022-03-081,1301,1301,1161,1217001,121
2022-03-071,1141,1141,1141,1141001,114
2022-03-04---1,114-1,114
2022-03-031,1651,1651,1141,1141,4001,114
2022-03-021,1321,1551,1001,1351,6001,135
2022-03-011,0711,0721,0711,0722001,072
2022-02-281,0791,1001,0791,1001,2001,100
2022-02-251,1001,1001,1001,1002001,100
2022-02-24---1,130-1,130
2022-02-22---1,130-1,130
2022-02-211,0901,1331,0901,1301,5001,130
2022-02-181,1501,1501,1401,1504,2001,150
2022-02-171,1301,1491,1301,1484001,148
2022-02-161,0901,1091,0901,1091,0001,109
2022-02-151,0921,0921,0871,0906001,090
2022-02-141,0791,0791,0691,0694,0001,069
2022-02-101,0711,0791,0701,0791,4001,079
2022-02-091,0751,0751,0751,0752001,075
2022-02-081,0601,0601,0461,0461,0001,046
2022-02-071,0601,0601,0461,0462001,046
2022-02-041,0491,0491,0301,0465001,046
2022-02-031,0321,0411,0321,0415001,041
2022-02-021,0621,0621,0621,0621001,062
2022-02-011,0351,0481,0301,0329001,032
2022-01-311,0951,0951,0271,0356,3001,035
2022-01-281,1001,1001,1001,1002001,100
2022-01-271,1331,1331,0701,0701,0001,070
2022-01-26---1,154-1,154
2022-01-251,1541,1541,1541,1541001,154
2022-01-241,1551,1631,1551,1585001,158
2022-01-21---1,200-1,200
2022-01-201,2201,2261,2001,2001,4001,200
2022-01-191,2061,2101,1231,1905,3001,190
2022-01-181,2041,3941,1831,21913,8001,219
2022-01-171,1871,2001,1711,1997,5001,199
2022-01-141,1751,1861,1651,1862,0001,186
2022-01-131,1381,1561,1381,1562001,156
2022-01-121,1381,1381,1381,1381001,138
2022-01-111,1681,1681,1681,1683,7001,168
2022-01-071,1491,1521,1301,1521,8001,152
2022-01-061,1261,1401,1261,1406001,140
2022-01-051,1371,1401,1371,1403001,140
2022-01-041,1201,1331,0701,1332,1001,133

分割・併合履歴 : [2017-08-29]1株→3株