6159 ミクロン精密(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-28	1,030	1,030	1,030	1,030	300	343.33
2010-12-27	1,044	1,044	1,014	1,024	700	341.33
2010-12-24	1,067	1,067	1,067	1,067	300	355.67
2010-12-22	1,000	1,000	1,000	1,000	400	333.33
2010-12-20	999	1,021	999	1,016	2,100	338.67
2010-12-17	1,055	1,079	1,040	1,042	1,400	347.33
2010-12-16	1,061	1,061	1,043	1,043	400	347.67
2010-12-15	1,060	1,060	1,060	1,060	100	353.33
2010-12-14	1,060	1,060	1,060	1,060	400	353.33
2010-12-13	1,060	1,060	1,060	1,060	1,000	353.33
2010-12-10	1,000	1,000	1,000	1,000	100	333.33
2010-12-09	1,000	1,000	1,000	1,000	400	333.33
2010-12-06	980	980	980	980	100	326.67
2010-12-03	936	936	936	936	100	312
2010-12-02	980	980	980	980	200	326.67
2010-11-30	951	951	950	950	1,100	316.67
2010-11-29	965	965	955	955	600	318.33
2010-11-26	965	965	965	965	200	321.67
2010-11-19	999	999	973	973	1,800	324.33
2010-11-18	976	999	976	999	700	333
2010-11-17	930	930	930	930	400	310
2010-11-16	930	930	930	930	500	310
2010-11-15	940	940	930	930	500	310
2010-11-12	950	950	940	940	500	313.33
2010-11-11	950	950	950	950	800	316.67
2010-11-10	934	934	934	934	400	311.33
2010-11-09	934	934	934	934	400	311.33
2010-11-08	934	934	934	934	400	311.33
2010-11-05	934	934	934	934	500	311.33
2010-11-04	934	934	934	934	300	311.33
2010-11-02	923	934	905	934	1,600	311.33
2010-10-27	923	923	923	923	100	307.67
2010-10-25	938	938	923	923	500	307.67
2010-10-22	953	953	953	953	300	317.67
2010-10-21	953	953	953	953	400	317.67
2010-10-20	999	999	953	953	1,800	317.67
2010-10-19	950	960	950	953	800	317.67
2010-10-18	940	940	940	940	100	313.33
2010-10-15	926	930	926	930	700	310
2010-10-14	928	928	926	926	500	308.67
2010-10-12	926	926	926	926	600	308.67
2010-10-08	910	925	910	925	600	308.33
2010-10-06	909	909	909	909	500	303
2010-10-05	909	909	909	909	400	303
2010-10-04	938	938	938	938	200	312.67
2010-09-24	960	960	950	950	200	316.67
2010-09-22	960	960	960	960	3,000	320
2010-09-21	960	960	960	960	500	320
2010-09-17	943	948	943	948	1,400	316
2010-09-16	936	950	936	943	600	314.33
2010-09-13	934	934	934	934	300	311.33
2010-09-10	920	920	920	920	100	306.67
2010-09-08	927	927	925	925	200	308.33
2010-09-02	933	933	927	927	1,600	309
2010-09-01	960	960	960	960	200	320
2010-08-31	959	959	959	959	200	319.67
2010-08-27	955	955	955	955	100	318.33
2010-08-25	951	951	951	951	200	317
2010-08-20	975	975	975	975	1,900	325
2010-08-19	1,046	1,046	1,035	1,035	900	345
2010-08-18	1,021	1,022	1,012	1,021	800	340.33
2010-08-17	1,011	1,011	1,011	1,011	100	337
2010-08-16	1,010	1,010	1,010	1,010	500	336.67
2010-08-13	1,050	1,050	1,003	1,005	1,700	335
2010-08-12	1,050	1,050	1,050	1,050	300	350
2010-08-11	1,050	1,050	1,050	1,050	500	350
2010-08-10	1,035	1,035	1,035	1,035	100	345
2010-08-09	1,033	1,033	1,033	1,033	300	344.33
2010-08-06	1,033	1,033	1,033	1,033	100	344.33
2010-08-05	1,033	1,033	1,033	1,033	400	344.33
2010-08-04	1,022	1,033	1,022	1,033	500	344.33
2010-08-03	1,022	1,022	1,022	1,022	300	340.67
2010-08-02	1,021	1,021	1,021	1,021	100	340.33
2010-07-30	1,021	1,021	1,021	1,021	200	340.33
2010-07-28	1,019	1,019	1,019	1,019	200	339.67
2010-07-27	1,011	1,014	1,011	1,014	400	338
2010-07-26	1,004	1,010	1,004	1,010	400	336.67
2010-07-23	1,023	1,023	1,023	1,023	100	341
2010-07-22	1,100	1,100	1,100	1,100	300	366.67
2010-07-21	1,100	1,100	1,100	1,100	400	366.67
2010-07-20	1,100	1,100	1,100	1,100	1,400	366.67
2010-07-16	1,070	1,070	1,070	1,070	100	356.67
2010-07-14	1,080	1,080	1,050	1,050	400	350
2010-07-12	1,150	1,150	1,080	1,080	1,000	360
2010-07-09	1,050	1,099	1,050	1,099	200	366.33
2010-07-06	1,050	1,050	1,050	1,050	100	350
2010-06-30	1,070	1,070	1,050	1,050	600	350
2010-06-21	1,120	1,120	1,120	1,120	100	373.33
2010-06-18	1,185	1,185	1,159	1,160	1,200	386.67
2010-06-17	1,121	1,131	1,121	1,125	600	375
2010-06-11	1,070	1,070	1,070	1,070	300	356.67
2010-06-10	1,055	1,055	1,055	1,055	100	351.67
2010-06-07	1,072	1,072	1,052	1,052	200	350.67
2010-06-03	1,042	1,042	1,042	1,042	100	347.33
2010-06-01	1,040	1,042	1,040	1,042	300	347.33
2010-05-28	1,100	1,100	1,100	1,100	100	366.67
2010-05-25	1,025	1,146	1,025	1,146	1,000	382
2010-05-24	1,105	1,105	1,105	1,105	100	368.33
2010-05-21	1,110	1,110	1,105	1,105	700	368.33
2010-05-20	1,165	1,165	1,165	1,165	2,000	388.33
2010-05-19	1,150	1,150	1,110	1,110	1,700	370
2010-05-17	1,150	1,150	1,150	1,150	1,200	383.33
2010-05-14	1,150	1,150	1,150	1,150	300	383.33
2010-05-13	1,210	1,210	1,150	1,150	1,500	383.33
2010-05-12	1,200	1,210	1,200	1,210	700	403.33
2010-05-11	1,190	1,190	1,190	1,190	1,600	396.67
2010-05-07	1,161	1,161	1,100	1,101	1,900	367
2010-05-06	1,240	1,240	1,161	1,161	2,900	387
2010-04-30	1,258	1,258	1,258	1,258	1,400	419.33
2010-04-28	1,200	1,260	1,200	1,260	2,000	420
2010-04-27	1,195	1,200	1,195	1,200	1,600	400
2010-04-26	1,138	1,195	1,138	1,195	1,600	398.33
2010-04-20	1,100	1,100	1,100	1,100	1,500	366.67
2010-04-19	1,140	1,140	1,070	1,075	2,100	358.33
2010-04-16	1,145	1,150	1,140	1,140	800	380
2010-04-15	1,087	1,109	1,087	1,100	1,400	366.67
2010-04-14	1,090	1,100	1,084	1,085	1,800	361.67
2010-04-13	1,088	1,100	1,088	1,090	1,700	363.33
2010-04-12	1,100	1,110	1,100	1,110	2,500	370
2010-04-09	1,058	1,058	1,058	1,058	300	352.67
2010-04-08	1,070	1,080	1,058	1,058	800	352.67
2010-04-07	1,090	1,090	1,090	1,090	200	363.33
2010-04-06	1,090	1,094	1,090	1,094	700	364.67
2010-04-05	1,150	1,150	1,090	1,090	1,500	363.33
2010-04-02	1,101	1,150	1,101	1,150	200	383.33
2010-04-01	1,122	1,122	1,100	1,100	300	366.67
2010-03-31	1,120	1,125	1,120	1,125	600	375
2010-03-30	1,110	1,120	1,110	1,120	400	373.33
2010-03-29	1,095	1,095	1,095	1,095	1,000	365
2010-03-26	1,051	1,095	1,051	1,095	300	365
2010-03-25	1,095	1,095	1,095	1,095	100	365
2010-03-24	1,095	1,095	1,095	1,095	100	365
2010-03-23	1,080	1,083	1,080	1,083	300	361
2010-03-19	1,070	1,100	1,070	1,100	2,000	366.67
2010-03-18	1,053	1,100	1,053	1,100	1,100	366.67
2010-03-17	1,052	1,070	1,052	1,070	400	356.67
2010-03-16	1,100	1,100	1,052	1,052	300	350.67
2010-03-15	1,113	1,113	1,020	1,100	1,600	366.67
2010-03-12	1,100	1,130	1,100	1,130	400	376.67
2010-03-11	1,130	1,130	1,100	1,100	6,800	366.67
2010-03-10	1,048	1,055	1,048	1,055	1,200	351.67
2010-03-09	1,047	1,048	1,047	1,048	200	349.33
2010-03-08	1,030	1,030	1,030	1,030	300	343.33
2010-03-05	1,000	1,036	1,000	1,036	800	345.33
2010-03-04	982	986	982	986	500	328.67
2010-03-02	981	981	981	981	100	327
2010-02-24	970	971	970	971	300	323.67
2010-02-22	970	970	970	970	100	323.33
2010-02-19	978	978	975	975	1,500	325
2010-02-18	990	990	988	988	600	329.33
2010-02-17	977	980	977	980	1,600	326.67
2010-02-16	977	977	977	977	1,200	325.67
2010-02-15	976	977	976	977	800	325.67
2010-02-12	976	976	976	976	1,000	325.33
2010-02-10	945	945	945	945	100	315
2010-02-09	945	945	945	945	1,100	315
2010-02-08	945	945	945	945	300	315
2010-02-05	960	960	945	945	1,500	315
2010-02-04	930	930	930	930	100	310
2010-02-03	920	921	920	921	3,100	307
2010-02-02	935	935	920	920	1,200	306.67
2010-02-01	953	979	935	935	1,200	311.67
2010-01-29	953	953	953	953	200	317.67
2010-01-28	953	953	953	953	600	317.67
2010-01-27	953	953	953	953	100	317.67
2010-01-26	953	953	953	953	300	317.67
2010-01-25	923	953	923	953	200	317.67
2010-01-22	968	968	968	968	400	322.67
2010-01-21	950	968	950	968	600	322.67
2010-01-20	975	975	950	950	2,300	316.67
2010-01-19	950	950	936	948	2,400	316
2010-01-18	950	951	950	950	900	316.67
2010-01-15	948	951	948	950	900	316.67
2010-01-14	948	948	900	948	4,700	316
2010-01-13	990	990	990	990	100	330
2010-01-12	980	990	965	990	700	330
2010-01-08	941	960	941	960	300	320
2010-01-07	939	941	939	941	200	313.67
2010-01-06	970	970	930	950	1,000	316.67
2010-01-05	950	950	945	945	200	315
2010-01-04	930	960	930	960	400	320

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