6159 ミクロン精密(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-27	1,650	1,650	1,650	1,650	200	550
2011-12-26	1,645	1,645	1,645	1,645	400	548.33
2011-12-20	1,699	1,699	1,699	1,699	700	566.33
2011-12-19	1,633	1,655	1,633	1,655	500	551.67
2011-12-14	1,730	1,730	1,710	1,710	200	570
2011-12-13	1,798	1,798	1,758	1,787	400	595.67
2011-12-12	1,799	1,799	1,799	1,799	700	599.67
2011-12-09	1,550	1,550	1,550	1,550	200	516.67
2011-12-06	1,510	1,510	1,501	1,501	300	500.33
2011-12-05	1,612	1,612	1,469	1,510	800	503.33
2011-12-01	1,711	1,711	1,711	1,711	100	570.33
2011-11-22	1,750	1,750	1,711	1,711	800	570.33
2011-11-21	1,750	1,750	1,750	1,750	600	583.33
2011-11-18	1,754	1,754	1,714	1,750	1,600	583.33
2011-11-17	1,755	1,755	1,755	1,755	500	585
2011-11-16	1,755	1,755	1,755	1,755	400	585
2011-11-15	1,755	1,755	1,745	1,755	1,100	585
2011-11-14	1,778	1,778	1,745	1,745	700	581.67
2011-11-11	1,778	1,778	1,778	1,778	500	592.67
2011-11-10	1,700	1,780	1,700	1,779	800	593
2011-11-09	1,700	1,700	1,700	1,700	400	566.67
2011-11-08	1,680	1,700	1,680	1,700	600	566.67
2011-11-07	1,680	1,680	1,680	1,680	400	560
2011-11-04	1,690	1,690	1,600	1,680	1,200	560
2011-11-02	1,640	1,690	1,640	1,690	400	563.33
2011-11-01	1,600	1,640	1,600	1,640	400	546.67
2011-10-31	1,600	1,600	1,600	1,600	300	533.33
2011-10-28	1,550	1,600	1,550	1,600	800	533.33
2011-10-27	1,580	1,580	1,580	1,580	400	526.67
2011-10-26	1,500	1,580	1,500	1,580	1,200	526.67
2011-10-24	1,600	1,600	1,600	1,600	200	533.33
2011-10-20	1,595	1,600	1,595	1,600	1,300	533.33
2011-10-18	1,460	1,460	1,460	1,460	100	486.67
2011-10-17	1,460	1,460	1,460	1,460	100	486.67
2011-10-14	1,455	1,455	1,455	1,455	100	485
2011-10-13	1,455	1,455	1,455	1,455	400	485
2011-10-12	1,400	1,400	1,400	1,400	500	466.67
2011-10-11	1,451	1,454	1,384	1,384	500	461.33
2011-10-07	1,450	1,455	1,450	1,455	600	485
2011-10-03	1,505	1,505	1,505	1,505	200	501.67
2011-09-30	1,560	1,578	1,560	1,578	400	526
2011-09-22	1,640	1,640	1,640	1,640	100	546.67
2011-09-21	1,530	1,640	1,530	1,600	500	533.33
2011-09-20	1,585	1,660	1,585	1,650	1,400	550
2011-09-16	1,655	1,689	1,650	1,689	1,000	563
2011-09-15	1,673	1,710	1,653	1,710	600	570
2011-09-12	1,749	1,749	1,669	1,749	500	583
2011-09-09	1,748	1,748	1,748	1,748	100	582.67
2011-09-08	1,730	1,730	1,720	1,720	300	573.33
2011-09-06	1,720	1,750	1,720	1,750	300	583.33
2011-08-31	1,750	1,750	1,730	1,750	400	583.33
2011-08-30	1,753	1,753	1,753	1,753	100	584.33
2011-08-29	1,790	1,790	1,770	1,770	400	590
2011-08-26	1,800	1,800	1,800	1,800	300	600
2011-08-25	1,755	1,800	1,750	1,800	900	600
2011-08-24	1,755	1,755	1,755	1,755	100	585
2011-08-23	1,738	1,738	1,738	1,738	300	579.33
2011-08-22	1,736	1,736	1,736	1,736	300	578.67
2011-08-19	1,819	1,819	1,725	1,735	2,100	578.33
2011-08-18	1,810	1,820	1,800	1,800	1,400	600
2011-08-17	1,780	1,840	1,780	1,800	1,300	600
2011-08-15	1,719	1,820	1,719	1,780	400	593.33
2011-08-12	1,799	1,799	1,799	1,799	1,000	599.67
2011-08-11	1,799	1,800	1,740	1,800	2,400	600
2011-08-09	1,800	1,800	1,703	1,740	1,500	580
2011-08-08	1,800	1,800	1,800	1,800	1,000	600
2011-08-05	1,849	1,849	1,777	1,800	2,500	600
2011-08-04	1,850	1,850	1,805	1,849	2,200	616.33
2011-08-03	1,799	1,850	1,727	1,850	3,500	616.67
2011-08-02	1,750	1,800	1,750	1,799	2,000	599.67
2011-08-01	1,750	1,758	1,718	1,750	2,300	583.33
2011-07-29	1,750	1,758	1,749	1,750	2,000	583.33
2011-07-28	1,670	1,710	1,670	1,710	1,800	570
2011-07-27	1,640	1,690	1,640	1,670	700	556.67
2011-07-26	1,560	1,640	1,560	1,640	2,100	546.67
2011-07-25	1,528	1,560	1,510	1,560	2,100	520
2011-07-22	1,530	1,530	1,473	1,528	1,100	509.33
2011-07-21	1,550	1,550	1,500	1,544	3,300	514.67
2011-07-20	1,680	1,694	1,482	1,550	6,600	516.67
2011-07-19	1,755	1,880	1,602	1,680	7,900	560
2011-07-15	1,750	1,750	1,750	1,750	2,700	583.33
2011-07-14	1,448	1,450	1,448	1,450	1,200	483.33
2011-07-12	1,436	1,436	1,436	1,436	200	478.67
2011-07-11	1,431	1,435	1,431	1,435	800	478.33
2011-07-08	1,361	1,372	1,361	1,372	200	457.33
2011-07-07	1,353	1,353	1,351	1,351	300	450.33
2011-07-06	1,350	1,372	1,350	1,372	700	457.33
2011-06-30	1,316	1,316	1,316	1,316	200	438.67
2011-06-29	1,340	1,340	1,340	1,340	100	446.67
2011-06-23	1,359	1,359	1,359	1,359	500	453
2011-06-21	1,385	1,385	1,385	1,385	200	461.67
2011-06-20	1,450	1,450	1,380	1,380	1,300	460
2011-06-17	1,438	1,438	1,438	1,438	300	479.33
2011-06-16	1,450	1,450	1,450	1,450	100	483.33
2011-06-15	1,440	1,456	1,440	1,456	400	485.33
2011-06-13	1,350	1,360	1,350	1,350	600	450
2011-06-10	1,300	1,300	1,300	1,300	500	433.33
2011-06-09	1,300	1,300	1,300	1,300	100	433.33
2011-06-07	1,300	1,300	1,300	1,300	100	433.33
2011-06-06	1,300	1,300	1,300	1,300	700	433.33
2011-06-01	1,300	1,300	1,300	1,300	100	433.33
2011-05-25	1,300	1,300	1,300	1,300	200	433.33
2011-05-24	1,307	1,307	1,307	1,307	600	435.67
2011-05-23	1,307	1,307	1,307	1,307	400	435.67
2011-05-20	1,300	1,307	1,300	1,307	1,800	435.67
2011-05-19	1,350	1,450	1,300	1,300	2,600	433.33
2011-05-18	1,325	1,340	1,325	1,340	500	446.67
2011-05-13	1,300	1,300	1,300	1,300	200	433.33
2011-05-12	1,300	1,300	1,300	1,300	1,300	433.33
2011-05-11	1,300	1,300	1,300	1,300	900	433.33
2011-05-10	1,290	1,290	1,290	1,290	1,000	430
2011-05-06	1,232	1,232	1,232	1,232	500	410.67
2011-04-28	1,229	1,232	1,229	1,232	400	410.67
2011-04-27	1,202	1,202	1,202	1,202	900	400.67
2011-04-26	1,202	1,202	1,202	1,202	100	400.67
2011-04-25	1,201	1,201	1,201	1,201	100	400.33
2011-04-22	1,200	1,200	1,200	1,200	500	400
2011-04-21	1,300	1,300	1,200	1,200	600	400
2011-04-20	1,280	1,310	1,280	1,300	1,900	433.33
2011-04-19	1,200	1,203	1,200	1,203	600	401
2011-04-18	1,081	1,200	1,081	1,200	3,700	400
2011-04-15	1,055	1,069	1,055	1,069	600	356.33
2011-04-14	1,006	1,008	1,006	1,008	600	336
2011-04-13	1,005	1,005	1,005	1,005	200	335
2011-04-12	1,001	1,001	1,001	1,001	100	333.67
2011-04-11	1,049	1,049	1,049	1,049	200	349.67
2011-04-08	973	973	973	973	200	324.33
2011-04-06	980	980	980	980	300	326.67
2011-04-05	980	991	970	970	600	323.33
2011-04-04	958	963	958	963	600	321
2011-03-31	1,010	1,010	1,010	1,010	100	336.67
2011-03-29	1,010	1,010	1,010	1,010	200	336.67
2011-03-25	1,020	1,020	991	991	300	330.33
2011-03-23	1,000	1,000	1,000	1,000	400	333.33
2011-03-22	952	980	952	980	200	326.67
2011-03-18	1,140	1,140	1,010	1,010	1,600	336.67
2011-03-17	915	990	900	990	600	330
2011-03-16	900	950	900	950	800	316.67
2011-03-15	945	945	900	900	2,000	300
2011-03-14	940	940	940	940	1,400	313.33
2011-03-11	1,268	1,268	1,240	1,240	3,300	413.33
2011-03-10	1,215	1,249	1,205	1,249	900	416.33
2011-03-09	1,199	1,199	1,195	1,195	500	398.33
2011-03-08	1,178	1,178	1,178	1,178	200	392.67
2011-03-07	1,190	1,190	1,176	1,179	800	393
2011-03-04	1,159	1,190	1,159	1,190	700	396.67
2011-03-03	1,155	1,155	1,155	1,155	100	385
2011-03-02	1,171	1,171	1,170	1,170	200	390
2011-03-01	1,201	1,201	1,201	1,201	100	400.33
2011-02-28	1,145	1,200	1,145	1,200	200	400
2011-02-25	1,100	1,100	1,074	1,074	200	358
2011-02-24	1,065	1,065	1,065	1,065	100	355
2011-02-23	1,065	1,065	1,065	1,065	100	355
2011-02-21	1,141	1,141	1,141	1,141	200	380.33
2011-02-18	1,160	1,160	1,141	1,141	2,100	380.33
2011-02-15	1,090	1,100	1,090	1,100	700	366.67
2011-02-14	1,110	1,110	1,090	1,090	1,200	363.33
2011-02-10	1,085	1,085	1,085	1,085	300	361.67
2011-02-09	1,085	1,085	1,085	1,085	1,000	361.67
2011-02-08	1,085	1,085	1,085	1,085	100	361.67
2011-02-07	1,061	1,083	1,061	1,083	600	361
2011-02-04	1,060	1,061	1,060	1,060	800	353.33
2011-02-03	1,040	1,040	1,040	1,040	900	346.67
2011-02-02	1,047	1,051	1,024	1,024	1,400	341.33
2011-02-01	1,073	1,073	1,043	1,047	1,800	349
2011-01-24	1,130	1,130	1,071	1,073	1,600	357.67
2011-01-21	1,100	1,130	1,100	1,130	900	376.67
2011-01-20	1,100	1,100	1,100	1,100	1,800	366.67
2011-01-19	1,090	1,091	1,090	1,091	900	363.67
2011-01-18	1,078	1,100	1,078	1,090	1,400	363.33
2011-01-17	1,050	1,061	1,050	1,050	2,200	350
2011-01-14	1,029	1,029	1,019	1,029	400	343
2011-01-13	1,020	1,022	960	998	2,700	332.67
2011-01-12	1,028	1,028	1,028	1,028	100	342.67
2011-01-11	1,040	1,040	1,013	1,013	900	337.67
2011-01-07	1,022	1,028	1,021	1,028	500	342.67
2011-01-06	988	1,005	988	1,005	800	335
2011-01-05	1,035	1,035	1,035	1,035	100	345
2011-01-04	1,030	1,035	1,030	1,035	600	345

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