6159 ミクロン精密(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	940	940	940	940	100	313.33
2009-12-28	940	940	940	940	200	313.33
2009-12-25	937	938	937	938	300	312.67
2009-12-24	930	980	930	980	300	326.67
2009-12-21	935	935	930	930	200	310
2009-12-18	980	980	975	975	1,600	325
2009-12-17	939	939	939	939	200	313
2009-12-16	930	935	925	935	800	311.67
2009-12-15	910	910	910	910	100	303.33
2009-12-14	929	929	904	904	400	301.33
2009-12-11	929	929	929	929	1,200	309.67
2009-12-10	910	910	910	910	300	303.33
2009-12-08	906	910	901	910	500	303.33
2009-12-07	905	906	903	906	1,100	302
2009-12-04	914	914	906	906	500	302
2009-12-03	904	920	904	914	700	304.67
2009-12-02	903	911	900	908	1,200	302.67
2009-12-01	904	920	904	920	800	306.67
2009-11-30	930	930	894	924	1,800	308
2009-11-27	930	930	930	930	1,100	310
2009-11-26	920	925	920	925	200	308.33
2009-11-25	954	995	954	995	500	331.67
2009-11-24	955	956	954	954	1,100	318
2009-11-20	1,000	1,005	1,000	1,005	2,200	335
2009-11-19	1,055	1,055	1,005	1,006	2,300	335.33
2009-11-18	1,067	1,067	1,055	1,055	1,300	351.67
2009-11-17	1,086	1,086	1,070	1,070	1,400	356.67
2009-11-16	1,096	1,096	1,030	1,070	1,600	356.67
2009-11-13	1,097	1,097	1,096	1,096	1,000	365.33
2009-11-12	1,117	1,117	1,100	1,100	1,100	366.67
2009-11-11	1,118	1,118	1,070	1,117	1,900	372.33
2009-11-10	1,090	1,117	1,090	1,117	1,300	372.33
2009-11-09	1,090	1,090	1,090	1,090	600	363.33
2009-11-06	1,090	1,090	1,090	1,090	200	363.33
2009-11-05	1,070	1,070	1,070	1,070	500	356.67
2009-11-04	1,090	1,099	1,090	1,090	3,100	363.33
2009-11-02	1,080	1,090	1,080	1,090	1,700	363.33
2009-10-30	1,037	1,070	1,037	1,070	1,100	356.67
2009-10-29	1,013	1,018	1,013	1,018	400	339.33
2009-10-28	1,070	1,070	1,010	1,010	1,300	336.67
2009-10-27	1,061	1,061	1,061	1,061	100	353.67
2009-10-26	1,099	1,099	1,041	1,041	900	347
2009-10-23	1,100	1,100	1,099	1,100	600	366.67
2009-10-22	1,110	1,110	1,042	1,109	1,200	369.67
2009-10-21	1,110	1,110	1,110	1,110	900	370
2009-10-20	1,116	1,116	1,110	1,110	1,900	370
2009-10-19	1,085	1,090	1,080	1,090	1,400	363.33
2009-10-16	1,090	1,090	1,052	1,053	1,300	351
2009-10-15	1,040	1,090	1,040	1,090	1,600	363.33
2009-10-14	1,039	1,039	1,039	1,039	100	346.33
2009-10-13	1,029	1,039	1,001	1,001	800	333.67
2009-10-09	982	993	982	990	700	330
2009-10-08	1,000	1,001	980	980	400	326.67
2009-10-07	1,010	1,010	990	990	200	330
2009-10-06	973	973	973	973	100	324.33
2009-10-05	1,016	1,016	999	1,000	2,500	333.33
2009-10-01	1,048	1,048	1,048	1,048	100	349.33
2009-09-30	1,016	1,030	1,016	1,030	200	343.33
2009-09-29	1,030	1,039	1,030	1,039	200	346.33
2009-09-28	1,095	1,095	999	1,048	1,300	349.33
2009-09-24	1,095	1,095	1,095	1,095	500	365
2009-09-18	1,079	1,100	1,079	1,095	2,200	365
2009-09-17	1,064	1,064	1,053	1,053	600	351
2009-09-16	1,050	1,077	1,050	1,052	400	350.67
2009-09-15	1,054	1,055	1,043	1,043	700	347.67
2009-09-14	1,055	1,055	1,055	1,055	700	351.67
2009-09-11	1,102	1,102	1,062	1,062	400	354
2009-09-10	1,059	1,069	1,052	1,062	500	354
2009-09-09	1,049	1,050	1,049	1,050	200	350
2009-09-08	1,070	1,070	1,050	1,050	400	350
2009-09-07	1,050	1,050	1,050	1,050	200	350
2009-09-04	1,060	1,060	1,050	1,051	400	350.33
2009-09-03	1,080	1,100	1,080	1,100	700	366.67
2009-09-02	1,115	1,115	1,090	1,115	700	371.67
2009-09-01	1,088	1,095	1,088	1,095	400	365
2009-08-31	1,139	1,139	1,111	1,127	1,100	375.67
2009-08-28	1,125	1,125	1,100	1,100	1,200	366.67
2009-08-27	1,130	1,130	1,117	1,117	700	372.33
2009-08-26	1,153	1,153	1,145	1,150	900	383.33
2009-08-25	1,182	1,182	1,162	1,162	700	387.33
2009-08-24	1,146	1,182	1,146	1,182	1,100	394
2009-08-21	1,171	1,171	1,145	1,145	5,600	381.67
2009-08-20	1,149	1,151	1,136	1,151	5,900	383.67
2009-08-19	1,145	1,145	1,134	1,136	4,600	378.67
2009-08-18	1,035	1,131	1,035	1,125	3,800	375
2009-08-17	1,020	1,035	1,020	1,034	2,200	344.67
2009-08-14	1,011	1,020	1,008	1,020	4,600	340
2009-08-13	1,011	1,011	1,010	1,010	6,300	336.67
2009-08-12	1,010	1,011	1,008	1,011	4,500	337
2009-08-11	1,011	1,011	1,007	1,007	2,300	335.67
2009-08-10	1,003	1,011	1,003	1,005	3,400	335
2009-08-07	1,008	1,011	1,003	1,003	3,100	334.33
2009-08-06	1,010	1,010	1,008	1,008	2,100	336
2009-08-05	1,011	1,015	1,010	1,010	4,200	336.67
2009-08-04	1,011	1,015	1,000	1,011	4,800	337
2009-08-03	1,000	1,009	999	1,005	5,700	335
2009-07-31	990	990	990	990	700	330
2009-07-30	990	990	988	988	500	329.33
2009-07-29	1,005	1,005	990	990	3,500	330
2009-07-28	1,000	1,008	1,000	1,008	2,100	336
2009-07-27	996	1,011	996	1,000	3,600	333.33
2009-07-24	996	1,010	996	1,000	6,700	333.33
2009-07-23	991	991	991	991	100	330.33
2009-07-22	983	990	983	990	200	330
2009-07-21	1,000	1,000	980	980	3,200	326.67
2009-07-17	1,000	1,010	1,000	1,000	3,200	333.33
2009-07-16	1,000	1,000	998	1,000	2,600	333.33
2009-07-15	999	1,005	990	1,000	2,700	333.33
2009-07-14	1,010	1,040	999	999	6,900	333
2009-07-13	981	981	971	971	1,400	323.67
2009-07-10	978	978	971	971	300	323.67
2009-07-09	971	991	971	981	600	327
2009-07-08	1,001	1,001	980	980	1,700	326.67
2009-07-07	1,005	1,010	1,005	1,007	900	335.67
2009-07-06	1,005	1,005	1,005	1,005	100	335
2009-07-03	1,011	1,011	1,001	1,011	1,600	337
2009-07-02	1,032	1,033	1,010	1,011	4,900	337
2009-07-01	1,020	1,050	1,010	1,030	1,800	343.33
2009-06-30	1,015	1,020	1,011	1,020	1,400	340
2009-06-29	1,025	1,027	1,022	1,022	1,100	340.67
2009-06-26	1,030	1,063	1,023	1,023	1,500	341
2009-06-25	1,000	1,010	1,000	1,010	600	336.67
2009-06-23	1,015	1,021	1,000	1,001	2,700	333.67
2009-06-22	1,035	1,040	1,035	1,035	1,400	345
2009-06-19	1,070	1,070	1,035	1,035	1,900	345
2009-06-18	1,037	1,050	1,030	1,050	1,400	350
2009-06-17	1,053	1,053	1,032	1,034	3,400	344.67
2009-06-16	1,079	1,080	1,055	1,055	1,600	351.67
2009-06-15	1,085	1,086	1,070	1,070	2,000	356.67
2009-06-12	1,100	1,100	1,080	1,080	1,400	360
2009-06-11	1,090	1,100	1,080	1,080	6,500	360
2009-06-10	1,068	1,094	1,055	1,094	5,300	364.67
2009-06-09	1,100	1,110	1,090	1,100	2,500	366.67
2009-06-08	1,100	1,120	1,100	1,110	1,600	370
2009-06-05	1,100	1,100	1,090	1,090	500	363.33
2009-06-04	1,125	1,125	1,100	1,100	1,100	366.67
2009-06-03	1,120	1,156	1,120	1,130	400	376.67
2009-06-02	1,101	1,134	1,100	1,100	800	366.67
2009-06-01	1,180	1,180	1,039	1,061	4,300	353.67
2009-05-29	1,050	1,200	1,050	1,155	2,800	385
2009-05-28	1,020	1,048	1,020	1,048	1,200	349.33
2009-05-27	1,025	1,030	1,021	1,030	600	343.33
2009-05-26	1,030	1,050	1,030	1,030	900	343.33
2009-05-22	1,020	1,020	1,020	1,020	100	340
2009-05-21	1,030	1,030	970	1,000	1,500	333.33
2009-05-20	1,030	1,040	1,030	1,040	1,600	346.67
2009-05-19	1,030	1,030	1,028	1,030	800	343.33
2009-05-18	1,030	1,030	1,030	1,030	100	343.33
2009-05-15	1,030	1,030	1,030	1,030	800	343.33
2009-05-14	1,030	1,030	1,020	1,030	700	343.33
2009-05-13	1,050	1,050	1,050	1,050	300	350
2009-05-12	1,060	1,060	1,060	1,060	200	353.33
2009-05-11	1,060	1,060	1,060	1,060	1,000	353.33
2009-05-08	1,020	1,020	1,020	1,020	300	340
2009-05-07	1,000	1,000	1,000	1,000	1,600	333.33
2009-05-01	1,000	1,000	990	990	1,600	330
2009-04-30	990	1,000	989	1,000	400	333.33
2009-04-28	960	989	951	989	1,100	329.67
2009-04-27	990	990	990	990	200	330
2009-04-24	1,000	1,003	1,000	1,003	900	334.33
2009-04-23	1,030	1,030	1,000	1,000	1,200	333.33
2009-04-22	1,040	1,040	1,038	1,038	300	346
2009-04-21	1,000	1,060	1,000	1,060	1,000	353.33
2009-04-20	1,060	1,070	1,000	1,040	3,700	346.67
2009-04-17	1,120	1,120	1,112	1,120	900	373.33
2009-04-16	1,110	1,120	1,110	1,120	400	373.33
2009-04-15	1,150	1,150	1,120	1,120	500	373.33
2009-04-14	1,150	1,150	1,150	1,150	300	383.33
2009-04-13	1,170	1,170	1,170	1,170	200	390
2009-04-10	1,150	1,150	1,122	1,130	400	376.67
2009-04-09	1,150	1,150	1,100	1,120	1,400	373.33
2009-04-08	1,150	1,150	1,130	1,130	500	376.67
2009-04-06	1,160	1,160	1,160	1,160	100	386.67
2009-04-02	1,170	1,170	1,140	1,150	800	383.33
2009-04-01	1,140	1,140	1,140	1,140	200	380
2009-03-31	1,140	1,140	1,140	1,140	200	380
2009-03-30	1,200	1,200	1,200	1,200	100	400
2009-03-27	1,220	1,220	1,220	1,220	100	406.67
2009-03-25	1,132	1,137	1,132	1,137	200	379
2009-03-24	1,180	1,180	1,180	1,180	100	393.33
2009-03-23	1,200	1,200	1,200	1,200	1,000	400
2009-03-19	1,281	1,321	1,200	1,200	2,600	400
2009-03-18	1,201	1,202	1,201	1,201	300	400.33
2009-03-17	1,200	1,200	1,190	1,200	1,200	400
2009-03-16	1,210	1,210	1,180	1,200	2,400	400
2009-03-13	1,230	1,330	1,230	1,330	300	443.33
2009-03-12	1,200	1,200	1,200	1,200	400	400
2009-03-11	1,380	1,380	1,380	1,380	11,000	460
2009-03-10	1,210	1,210	1,193	1,200	900	400
2009-03-09	1,230	1,230	1,230	1,230	1,500	410
2009-03-06	1,230	1,230	1,230	1,230	500	410
2009-03-02	1,200	1,200	1,200	1,200	100	400
2009-02-27	1,200	1,200	1,200	1,200	700	400
2009-02-26	1,200	1,200	1,200	1,200	100	400
2009-02-24	1,194	1,200	1,194	1,200	200	400
2009-02-20	1,256	1,256	1,194	1,194	1,500	398
2009-02-19	1,194	1,194	1,194	1,194	600	398
2009-02-18	1,256	1,256	1,194	1,194	1,600	398
2009-02-17	1,256	1,256	1,256	1,256	500	418.67
2009-02-16	1,255	1,256	1,255	1,256	600	418.67
2009-02-13	1,256	1,256	1,255	1,255	700	418.33
2009-02-12	1,256	1,256	1,256	1,256	1,000	418.67
2009-02-10	1,256	1,256	1,256	1,256	500	418.67
2009-02-09	1,256	1,256	1,256	1,256	100	418.67
2009-02-02	1,255	1,256	1,255	1,255	800	418.33
2009-01-30	1,250	1,250	1,249	1,249	1,000	416.33
2009-01-29	1,250	1,250	1,250	1,250	400	416.67
2009-01-28	1,250	1,250	1,249	1,250	1,300	416.67
2009-01-27	1,250	1,250	1,250	1,250	1,000	416.67
2009-01-26	1,242	1,250	1,242	1,250	300	416.67
2009-01-23	1,241	1,241	1,241	1,241	300	413.67
2009-01-22	1,161	1,240	1,161	1,240	1,200	413.33
2009-01-21	1,300	1,300	1,265	1,290	700	430
2009-01-20	1,315	1,400	1,315	1,400	1,600	466.67
2009-01-19	1,320	1,320	1,320	1,320	200	440
2009-01-15	1,320	1,320	1,301	1,301	600	433.67
2009-01-14	1,320	1,320	1,320	1,320	600	440
2009-01-13	1,319	1,319	1,319	1,319	200	439.67
2009-01-09	1,310	1,320	1,310	1,320	600	440
2009-01-08	1,320	1,320	1,320	1,320	500	440
2009-01-07	1,330	1,330	1,315	1,315	900	438.33
2009-01-06	1,300	1,350	1,300	1,350	500	450

分割・併合履歴： [2017-08-29]1株→3株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31