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
2021-10-181,0521,0581,0521,0583001,058
2021-10-151,0511,0591,0441,0563,9001,056
2021-10-141,0701,0711,0661,0665001,066
2021-10-131,0631,0701,0631,0707001,070
2021-10-121,0731,0731,0601,0713,1001,071
2021-10-111,0961,1181,0291,06013,7001,060
2021-10-081,1301,1361,1251,1304,1001,130
2021-10-071,1001,1471,0951,1171,1001,117
2021-10-061,1141,1141,0971,1001,8001,100
2021-10-051,1111,1491,0701,1498,4001,149
2021-10-041,1501,1501,1231,1291,0001,129
2021-10-011,1301,1301,1151,1304001,130
2021-09-301,1101,1471,1101,1475001,147
2021-09-291,1441,1501,1201,1207001,120
2021-09-281,1151,1181,1151,1185001,118
2021-09-271,0911,1141,0911,1141,4001,114
2021-09-241,1141,1141,1141,1142001,114
2021-09-221,1101,1141,0901,1143,1001,114
2021-09-211,2001,2001,0801,1405,6001,140
2021-09-171,1121,1121,1121,1121,1001,112
2021-09-161,1161,1291,0851,1121,3001,112
2021-09-151,1001,1281,0951,1289001,128
2021-09-141,0791,1211,0791,1001,6001,100
2021-09-131,0791,0791,0791,0793,9001,079
2021-09-101,0701,0851,0651,0852,6001,085
2021-09-091,0851,0851,0831,0853001,085
2021-09-081,0551,0661,0551,0667001,066
2021-09-071,0881,0881,0641,0656001,065
2021-09-061,0871,0871,0571,0849001,084
2021-09-031,0401,0701,0401,0704001,070
2021-09-021,0451,0471,0401,0405001,040
2021-09-011,0401,0401,0401,0401001,040
2021-08-311,0351,0361,0351,0363001,036
2021-08-301,0301,0321,0301,0323001,032
2021-08-271,0601,0601,0401,0409001,040
2021-08-261,0801,0801,0531,0531,4001,053
2021-08-251,0911,0911,0751,0757001,075
2021-08-241,0911,1511,0841,1001,1001,100
2021-08-231,0951,0971,0731,0975001,097
2021-08-201,1221,1671,0981,0982,3001,098
2021-08-191,0901,1001,0901,0921,4001,092
2021-08-181,1361,1361,1131,1132,6001,113
2021-08-171,1011,1061,1011,1062001,106
2021-08-161,0921,1291,0921,1299001,129
2021-08-131,0951,0951,0921,0925001,092
2021-08-121,0941,0941,0921,0928001,092
2021-08-111,1101,1101,0911,0943,6001,094
2021-08-101,1411,1481,1401,1401,7001,140
2021-08-061,1201,1201,1201,1204001,120
2021-08-05---1,071-1,071
2021-08-041,0801,0801,0591,0711,2001,071
2021-08-031,1011,1011,1011,1018001,101
2021-08-021,1011,1021,0951,0957001,095
2021-07-301,1001,1291,1001,1016001,101
2021-07-291,1001,1001,1001,1001001,100
2021-07-281,1461,1461,1001,1312,2001,131
2021-07-271,1401,1401,1301,1303001,130
2021-07-261,1321,1451,1321,1452001,145
2021-07-211,1461,1461,1331,1331,1001,133
2021-07-201,2001,2001,1511,1764,9001,176
2021-07-191,1491,1491,1401,1407001,140
2021-07-161,1551,1551,1411,1495001,149
2021-07-151,1551,1551,1551,1551,3001,155
2021-07-141,1461,1691,1451,1693001,169
2021-07-131,1561,1561,1401,1553,9001,155
2021-07-121,1701,1701,1501,15510,2001,155
2021-07-091,1521,1551,1451,1556,6001,155
2021-07-081,1411,1701,1411,1597,0001,159
2021-07-071,1391,1391,1291,1351,8001,135
2021-07-061,1301,1301,1301,1302001,130
2021-07-051,1211,1381,1121,1369001,136
2021-07-021,1001,1101,1001,1103,0001,110
2021-07-011,0931,0931,0931,0931001,093
2021-06-30---1,075-1,075
2021-06-291,0751,0751,0751,0751001,075
2021-06-281,1011,1011,0491,0623,0001,062
2021-06-251,0851,1101,0851,0967001,096
2021-06-241,0911,1091,0911,0993001,099
2021-06-23---1,080-1,080
2021-06-221,1021,1101,0801,0801,5001,080
2021-06-211,0861,0971,0861,0971,1001,097
2021-06-181,1601,1601,1401,1403,6001,140
2021-06-171,1671,1671,1551,1601,7001,160
2021-06-16---1,160-1,160
2021-06-151,1501,1601,1501,1606001,160
2021-06-141,1481,1481,1451,1452001,145
2021-06-111,1451,1451,1451,1452,9001,145
2021-06-101,1321,1451,1311,1452,2001,145
2021-06-091,1201,1351,1201,1359001,135
2021-06-081,1201,1201,1201,1202001,120
2021-06-071,1011,1201,1011,1203001,120
2021-06-041,1191,1191,1191,1191001,119
2021-06-031,1011,1061,1011,1062001,106
2021-06-021,1161,1161,1161,1161001,116
2021-06-01---1,118-1,118
2021-05-311,0731,1181,0731,1187001,118
2021-05-281,0951,0951,0951,0952001,095
2021-05-27---1,101-1,101
2021-05-261,1201,1201,1011,1012001,101
2021-05-251,0921,0921,0921,0923001,092
2021-05-241,1111,1121,1111,1114001,111
2021-05-21---1,140-1,140
2021-05-201,1291,1401,0991,1401,8001,140
2021-05-191,1051,1151,1051,1158001,115
2021-05-181,1301,1301,1021,1302,6001,130
2021-05-171,1041,1151,0971,0976001,097
2021-05-141,1121,1181,1071,1074001,107
2021-05-131,1051,1191,0951,1197001,119
2021-05-12---1,105-1,105
2021-05-111,1201,1201,1051,1053,0001,105
2021-05-101,1151,1281,1111,1281,7001,128
2021-05-071,1111,1161,1101,1162,0001,116
2021-05-061,1101,1101,1101,1103001,110
2021-04-301,1011,1011,1011,1012001,101
2021-04-281,1011,1011,1011,1011001,101
2021-04-27---1,110-1,110
2021-04-261,1101,1101,1101,1104001,110
2021-04-231,1011,1011,1011,1011001,101
2021-04-221,1001,1111,1001,1117001,111
2021-04-211,1001,1151,0881,0888001,088
2021-04-201,1531,1601,1351,1603,8001,160
2021-04-191,1201,1311,1201,1235001,123
2021-04-161,1211,1211,1201,1202001,120
2021-04-151,1161,1161,1161,1161001,116
2021-04-141,1201,1201,1201,1201001,120
2021-04-131,1301,1391,1221,1251,1001,125
2021-04-121,1391,1391,1301,1343,2001,134
2021-04-091,1171,1381,1161,1381,5001,138
2021-04-081,1221,1241,1111,1188001,118
2021-04-071,1111,1111,1101,1102001,110
2021-04-061,1151,1151,0901,0977001,097
2021-04-051,1101,1101,1031,1101,8001,110
2021-04-021,1381,1381,1381,1381001,138
2021-04-011,0861,1431,0661,1432,2001,143
2021-03-31---1,105-1,105
2021-03-301,1051,1051,1051,1051001,105
2021-03-291,1601,1601,1001,1009001,100
2021-03-261,1111,1181,1011,1186001,118
2021-03-25---1,085-1,085
2021-03-241,1401,1451,0851,0853001,085
2021-03-231,1211,1351,1101,1107001,110
2021-03-22---1,130-1,130
2021-03-191,1251,1301,1251,1301,6001,130
2021-03-181,1401,1451,1401,1452,7001,145
2021-03-171,1251,1271,1161,1271,0001,127
2021-03-161,1191,1191,1191,1197001,119
2021-03-151,1201,1221,1181,1181,0001,118
2021-03-121,1101,1101,1101,1101001,110
2021-03-111,1101,1251,1011,1054,0001,105
2021-03-101,1371,1401,1361,1402,0001,140
2021-03-091,1251,1351,1251,1318001,131
2021-03-081,1271,1271,1101,1114001,111
2021-03-051,1021,1151,1021,1155001,115
2021-03-041,1051,1401,1041,1041,7001,104
2021-03-031,0751,1051,0751,1056001,105
2021-03-021,1081,1091,1011,1055001,105
2021-03-011,0951,1001,0951,1002001,100
2021-02-261,1081,1081,0781,0954001,095
2021-02-251,0751,1091,0751,1093001,109
2021-02-24---1,081-1,081
2021-02-221,0761,0811,0761,0815001,081
2021-02-191,0721,0921,0721,0721,9001,072
2021-02-181,1111,1111,1091,1112,5001,111
2021-02-171,1131,1131,0971,0971,0001,097
2021-02-161,1101,1741,0801,1142,4001,114
2021-02-151,0801,0801,0801,0801001,080
2021-02-121,0791,0801,0721,0724,0001,072
2021-02-101,0901,1091,0901,1091,6001,109
2021-02-091,0961,0961,0911,0951,2001,095
2021-02-081,1091,1091,0931,0936001,093
2021-02-051,0751,0751,0751,0755001,075
2021-02-041,0621,0881,0621,0882001,088
2021-02-031,0591,0631,0591,0626001,062
2021-02-021,0701,0701,0701,0701001,070
2021-02-011,0401,0701,0401,0704001,070
2021-01-291,0411,0461,0411,0462001,046
2021-01-281,0481,0771,0211,0654,6001,065
2021-01-271,0711,0711,0481,0483,6001,048
2021-01-26---1,116-1,116
2021-01-25---1,116-1,116
2021-01-221,1191,1191,1101,1163001,116
2021-01-211,0841,0971,0841,0975001,097
2021-01-201,0911,0911,0661,0841,7001,084
2021-01-191,1071,1141,0901,1113,0001,111
2021-01-181,0661,0831,0641,0771,5001,077
2021-01-151,0801,0941,0801,0935001,093
2021-01-141,0611,0801,0601,0801,2001,080
2021-01-131,0791,0871,0681,0691,3001,069
2021-01-121,0751,0751,0461,0683,5001,068
2021-01-081,0961,1141,0941,0955,4001,095
2021-01-071,0761,0951,0761,0959001,095
2021-01-061,0811,0901,0811,0901,0001,090
2021-01-051,1041,1041,0841,0846001,084
2021-01-041,1001,1001,0991,0991,0001,099

分割・併合履歴 : [2017-08-29]1株→3株