6159 ミクロン精密(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 4,440 | 4,550 | 4,390 | 4,550 | 10,800 | 1,516.67 |
| 2005-12-29 | 4,390 | 4,550 | 4,390 | 4,450 | 13,100 | 1,483.33 |
| 2005-12-28 | 4,250 | 4,390 | 4,250 | 4,390 | 11,000 | 1,463.33 |
| 2005-12-27 | 4,170 | 4,250 | 4,160 | 4,240 | 6,300 | 1,413.33 |
| 2005-12-26 | 4,150 | 4,180 | 4,110 | 4,170 | 25,500 | 1,390 |
| 2005-12-22 | 4,200 | 4,220 | 4,100 | 4,160 | 14,900 | 1,386.67 |
| 2005-12-21 | 4,250 | 4,260 | 4,200 | 4,200 | 8,600 | 1,400 |
| 2005-12-20 | 4,240 | 4,260 | 4,060 | 4,260 | 19,000 | 1,420 |
| 2005-12-19 | 4,340 | 4,340 | 4,240 | 4,250 | 6,900 | 1,416.67 |
| 2005-12-16 | 4,460 | 4,480 | 4,350 | 4,350 | 8,900 | 1,450 |
| 2005-12-15 | 4,470 | 4,490 | 4,390 | 4,480 | 12,300 | 1,493.33 |
| 2005-12-14 | 4,450 | 4,480 | 4,440 | 4,480 | 8,300 | 1,493.33 |
| 2005-12-13 | 4,430 | 4,490 | 4,430 | 4,450 | 8,700 | 1,483.33 |
| 2005-12-12 | 4,290 | 4,430 | 4,290 | 4,400 | 7,700 | 1,466.67 |
| 2005-12-09 | 4,200 | 4,370 | 4,200 | 4,270 | 15,700 | 1,423.33 |
| 2005-12-08 | 4,480 | 4,490 | 4,120 | 4,200 | 27,000 | 1,400 |
| 2005-12-07 | 4,590 | 4,600 | 4,370 | 4,490 | 17,900 | 1,496.67 |
| 2005-12-06 | 4,650 | 4,660 | 4,550 | 4,600 | 13,500 | 1,533.33 |
| 2005-12-05 | 4,700 | 4,700 | 4,620 | 4,670 | 9,600 | 1,556.67 |
| 2005-12-02 | 4,750 | 4,770 | 4,650 | 4,690 | 15,400 | 1,563.33 |
| 2005-12-01 | 4,600 | 4,740 | 4,600 | 4,730 | 13,900 | 1,576.67 |
| 2005-11-30 | 4,540 | 4,790 | 4,530 | 4,600 | 17,800 | 1,533.33 |
| 2005-11-29 | 4,530 | 4,560 | 4,400 | 4,550 | 19,300 | 1,516.67 |
| 2005-11-28 | 4,610 | 4,660 | 4,400 | 4,540 | 18,000 | 1,513.33 |
| 2005-11-25 | 4,750 | 4,750 | 4,620 | 4,660 | 8,600 | 1,553.33 |
| 2005-11-24 | 4,760 | 4,800 | 4,740 | 4,760 | 12,300 | 1,586.67 |
| 2005-11-22 | 4,750 | 4,770 | 4,730 | 4,770 | 9,300 | 1,590 |
| 2005-11-21 | 4,790 | 4,900 | 4,730 | 4,730 | 14,500 | 1,576.67 |
| 2005-11-18 | 4,700 | 4,800 | 4,690 | 4,790 | 28,500 | 1,596.67 |
| 2005-11-17 | 4,740 | 4,760 | 4,650 | 4,690 | 18,600 | 1,563.33 |
| 2005-11-16 | 4,900 | 4,900 | 4,680 | 4,720 | 26,400 | 1,573.33 |
| 2005-11-15 | 4,990 | 5,030 | 4,810 | 4,900 | 42,500 | 1,633.33 |
| 2005-11-14 | 4,990 | 5,110 | 4,880 | 4,990 | 90,500 | 1,663.33 |
| 2005-11-11 | 4,840 | 5,000 | 4,820 | 4,980 | 143,300 | 1,660 |
| 2005-11-10 | 4,590 | 4,780 | 4,590 | 4,740 | 52,200 | 1,580 |
| 2005-11-09 | 4,450 | 4,600 | 4,400 | 4,570 | 29,800 | 1,523.33 |
| 2005-11-08 | 4,690 | 4,950 | 4,450 | 4,450 | 78,000 | 1,483.33 |
| 2005-11-07 | 4,250 | 5,010 | 4,220 | 4,680 | 173,900 | 1,560 |
| 2005-11-04 | 4,100 | 4,200 | 4,090 | 4,200 | 30,100 | 1,400 |
| 2005-11-02 | 4,100 | 4,130 | 4,030 | 4,100 | 22,100 | 1,366.67 |
| 2005-11-01 | 4,150 | 4,200 | 4,070 | 4,100 | 36,700 | 1,366.67 |
| 2005-10-31 | 3,980 | 4,100 | 3,920 | 4,090 | 27,800 | 1,363.33 |
| 2005-10-28 | 3,900 | 3,910 | 3,810 | 3,860 | 15,200 | 1,286.67 |
| 2005-10-27 | 4,040 | 4,050 | 3,860 | 3,920 | 34,500 | 1,306.67 |
| 2005-10-26 | 3,790 | 4,040 | 3,790 | 4,040 | 84,700 | 1,346.67 |
| 2005-10-25 | 3,750 | 3,810 | 3,750 | 3,800 | 32,200 | 1,266.67 |
| 2005-10-24 | 3,680 | 3,790 | 3,670 | 3,740 | 42,100 | 1,246.67 |
| 2005-10-21 | 3,640 | 3,670 | 3,600 | 3,650 | 12,100 | 1,216.67 |
| 2005-10-20 | 3,600 | 3,650 | 3,600 | 3,650 | 5,300 | 1,216.67 |
| 2005-10-19 | 3,540 | 3,690 | 3,540 | 3,660 | 15,800 | 1,220 |
| 2005-10-18 | 3,490 | 3,550 | 3,470 | 3,530 | 18,700 | 1,176.67 |
| 2005-10-17 | 3,730 | 3,740 | 3,490 | 3,550 | 25,100 | 1,183.33 |
| 2005-10-14 | 3,780 | 3,790 | 3,650 | 3,760 | 19,500 | 1,253.33 |
| 2005-10-13 | 3,850 | 3,900 | 3,770 | 3,830 | 58,300 | 1,276.67 |
| 2005-10-12 | 3,660 | 3,840 | 3,620 | 3,830 | 71,300 | 1,276.67 |
| 2005-10-11 | 3,600 | 3,710 | 3,600 | 3,660 | 44,600 | 1,220 |
| 2005-10-07 | 3,600 | 3,630 | 3,590 | 3,600 | 30,900 | 1,200 |
| 2005-10-06 | 3,510 | 3,600 | 3,510 | 3,600 | 37,000 | 1,200 |
| 2005-10-05 | 3,510 | 3,550 | 3,510 | 3,520 | 16,600 | 1,173.33 |
| 2005-10-04 | 3,430 | 3,570 | 3,420 | 3,500 | 27,100 | 1,166.67 |
| 2005-10-03 | 3,450 | 3,470 | 3,370 | 3,450 | 16,700 | 1,150 |
| 2005-09-30 | 3,230 | 3,420 | 3,230 | 3,380 | 24,100 | 1,126.67 |
| 2005-09-29 | 3,270 | 3,290 | 3,220 | 3,240 | 18,200 | 1,080 |
| 2005-09-28 | 3,290 | 3,310 | 3,250 | 3,270 | 19,500 | 1,090 |
| 2005-09-27 | 3,320 | 3,330 | 3,290 | 3,300 | 34,300 | 1,100 |
| 2005-09-26 | 3,380 | 3,390 | 3,320 | 3,330 | 37,600 | 1,110 |
| 2005-09-22 | 3,440 | 3,510 | 3,310 | 3,380 | 27,900 | 1,126.67 |
| 2005-09-21 | 3,540 | 3,640 | 3,430 | 3,430 | 90,600 | 1,143.33 |
| 2005-09-20 | 3,340 | 3,550 | 3,340 | 3,530 | 85,500 | 1,176.67 |
| 2005-09-16 | 3,250 | 3,340 | 3,220 | 3,320 | 49,100 | 1,106.67 |
| 2005-09-15 | 3,240 | 3,290 | 3,220 | 3,260 | 21,200 | 1,086.67 |
| 2005-09-14 | 3,190 | 3,240 | 3,190 | 3,220 | 14,200 | 1,073.33 |
| 2005-09-13 | 3,180 | 3,200 | 3,170 | 3,180 | 12,800 | 1,060 |
| 2005-09-12 | 3,170 | 3,200 | 3,170 | 3,180 | 10,800 | 1,060 |
| 2005-09-09 | 3,180 | 3,200 | 3,160 | 3,170 | 14,500 | 1,056.67 |
| 2005-09-08 | 3,190 | 3,200 | 3,120 | 3,190 | 9,700 | 1,063.33 |
| 2005-09-07 | 3,250 | 3,290 | 3,130 | 3,200 | 16,800 | 1,066.67 |
| 2005-09-06 | 3,180 | 3,260 | 3,170 | 3,260 | 14,700 | 1,086.67 |
| 2005-09-05 | 3,220 | 3,230 | 3,150 | 3,180 | 25,700 | 1,060 |
| 2005-09-02 | 3,250 | 3,290 | 3,120 | 3,260 | 48,900 | 1,086.67 |
| 2005-09-01 | 3,050 | 3,310 | 3,050 | 3,260 | 115,600 | 1,086.67 |
| 2005-08-31 | 2,925 | 3,050 | 2,925 | 3,030 | 53,100 | 1,010 |
| 2005-08-30 | 2,805 | 2,900 | 2,800 | 2,900 | 35,600 | 966.67 |
| 2005-08-29 | 2,795 | 2,810 | 2,795 | 2,810 | 5,900 | 936.67 |
| 2005-08-26 | 2,800 | 2,820 | 2,800 | 2,800 | 12,200 | 933.33 |
| 2005-08-25 | 2,810 | 2,815 | 2,800 | 2,805 | 3,400 | 935 |
| 2005-08-24 | 2,815 | 2,820 | 2,800 | 2,810 | 9,300 | 936.67 |
| 2005-08-23 | 2,805 | 2,815 | 2,800 | 2,810 | 8,800 | 936.67 |
| 2005-08-22 | 2,845 | 2,860 | 2,805 | 2,805 | 5,800 | 935 |
| 2005-08-19 | 2,825 | 2,845 | 2,760 | 2,840 | 21,700 | 946.67 |
| 2005-08-18 | 2,835 | 2,840 | 2,800 | 2,825 | 16,300 | 941.67 |
| 2005-08-17 | 2,845 | 2,850 | 2,810 | 2,840 | 17,400 | 946.67 |
| 2005-08-16 | 2,845 | 2,850 | 2,800 | 2,845 | 12,700 | 948.33 |
| 2005-08-15 | 2,900 | 2,900 | 2,835 | 2,855 | 17,100 | 951.67 |
| 2005-08-12 | 2,965 | 2,970 | 2,875 | 2,900 | 15,600 | 966.67 |
| 2005-08-11 | 2,955 | 2,990 | 2,935 | 2,945 | 26,900 | 981.67 |
| 2005-08-10 | 2,880 | 2,955 | 2,870 | 2,940 | 23,000 | 980 |
| 2005-08-09 | 2,765 | 2,865 | 2,765 | 2,835 | 51,700 | 945 |
| 2005-08-08 | 2,750 | 2,775 | 2,730 | 2,770 | 22,100 | 923.33 |
| 2005-08-05 | 2,825 | 2,830 | 2,750 | 2,800 | 18,700 | 933.33 |
| 2005-08-04 | 2,915 | 2,920 | 2,800 | 2,860 | 22,500 | 953.33 |
| 2005-08-03 | 2,975 | 2,980 | 2,845 | 2,900 | 41,500 | 966.67 |
| 2005-08-02 | 3,010 | 3,020 | 2,945 | 2,980 | 19,900 | 993.33 |
| 2005-08-01 | 3,010 | 3,020 | 2,990 | 3,000 | 13,900 | 1,000 |
| 2005-07-29 | 3,020 | 3,060 | 3,010 | 3,040 | 26,800 | 1,013.33 |
| 2005-07-28 | 3,010 | 3,040 | 3,000 | 3,020 | 23,100 | 1,006.67 |
| 2005-07-27 | 3,040 | 3,050 | 2,980 | 3,010 | 24,400 | 1,003.33 |
| 2005-07-26 | 3,100 | 3,100 | 3,010 | 3,050 | 22,600 | 1,016.67 |
| 2005-07-25 | 3,120 | 3,150 | 3,100 | 3,100 | 14,300 | 1,033.33 |
| 2005-07-22 | 3,130 | 3,140 | 3,080 | 3,110 | 27,800 | 1,036.67 |
| 2005-07-21 | 3,250 | 3,260 | 3,150 | 3,150 | 38,800 | 1,050 |
| 2005-07-20 | 3,240 | 3,270 | 3,180 | 3,250 | 52,900 | 1,083.33 |
| 2005-07-19 | 3,400 | 3,450 | 3,080 | 3,180 | 109,800 | 1,060 |
| 2005-07-15 | 3,220 | 3,230 | 3,140 | 3,190 | 21,600 | 1,063.33 |
| 2005-07-14 | 3,280 | 3,300 | 3,180 | 3,270 | 20,500 | 1,090 |
| 2005-07-13 | 3,160 | 3,260 | 3,160 | 3,260 | 23,500 | 1,086.67 |
| 2005-07-12 | 3,290 | 3,300 | 3,140 | 3,160 | 46,900 | 1,053.33 |
| 2005-07-11 | 3,390 | 3,430 | 3,290 | 3,350 | 27,200 | 1,116.67 |
| 2005-07-08 | 3,450 | 3,460 | 3,350 | 3,390 | 20,000 | 1,130 |
| 2005-07-07 | 3,540 | 3,550 | 3,450 | 3,480 | 20,600 | 1,160 |
| 2005-07-06 | 3,520 | 3,600 | 3,440 | 3,540 | 78,200 | 1,180 |
| 2005-07-05 | 3,330 | 3,600 | 3,280 | 3,490 | 121,400 | 1,163.33 |
| 2005-07-04 | 3,390 | 3,470 | 3,330 | 3,360 | 81,300 | 1,120 |
| 2005-07-01 | 3,410 | 3,660 | 3,390 | 3,490 | 217,300 | 1,163.33 |
| 2005-06-30 | 3,460 | 3,550 | 3,320 | 3,380 | 189,000 | 1,126.67 |
| 2005-06-29 | 3,840 | 3,850 | 3,430 | 3,460 | 467,700 | 1,153.33 |
| 2005-06-28 | 4,250 | 4,520 | 3,870 | 3,900 | 647,300 | 1,300 |
| 2005-06-27 | 3,290 | 4,450 | 3,190 | 4,080 | 2,362,200 | 1,360 |
分割・併合履歴 ： [2017-08-29]1株→3株
