6159 ミクロン精密(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,380	2,380	2,300	2,350	1,400	783.33
2012-12-27	2,411	2,430	2,300	2,380	1,600	793.33
2012-12-26	2,500	2,520	2,210	2,261	6,400	753.67
2012-12-25	2,525	2,525	2,524	2,525	7,000	841.67
2012-12-21	2,010	2,029	2,010	2,025	1,200	675
2012-12-20	1,990	1,990	1,990	1,990	600	663.33
2012-12-19	1,970	1,990	1,970	1,990	700	663.33
2012-12-18	1,968	1,970	1,955	1,970	400	656.67
2012-12-17	1,999	1,999	1,930	1,933	300	644.33
2012-12-14	1,938	1,938	1,926	1,926	400	642
2012-12-13	1,978	1,978	1,978	1,978	300	659.33
2012-12-11	1,984	1,984	1,971	1,971	800	657
2012-12-10	1,977	1,977	1,975	1,975	200	658.33
2012-12-07	1,977	1,977	1,977	1,977	100	659
2012-12-06	1,977	1,977	1,977	1,977	100	659
2012-12-05	1,950	1,950	1,950	1,950	100	650
2012-12-04	1,970	1,970	1,965	1,965	300	655
2012-11-29	1,960	1,960	1,960	1,960	100	653.33
2012-11-28	1,990	1,990	1,950	1,960	800	653.33
2012-11-27	1,976	1,995	1,976	1,976	400	658.67
2012-11-26	1,975	1,989	1,975	1,976	500	658.67
2012-11-22	1,950	1,970	1,950	1,969	300	656.33
2012-11-21	1,925	1,950	1,921	1,950	600	650
2012-11-20	1,963	1,963	1,911	1,911	1,500	637
2012-11-19	1,957	1,972	1,957	1,972	700	657.33
2012-11-16	1,908	1,938	1,908	1,938	700	646
2012-11-15	1,901	1,901	1,901	1,901	100	633.67
2012-11-13	1,900	1,900	1,900	1,900	300	633.33
2012-11-12	1,935	1,935	1,900	1,901	1,400	633.67
2012-11-08	1,931	1,931	1,931	1,931	100	643.67
2012-11-07	1,975	1,975	1,935	1,935	700	645
2012-11-06	1,950	1,950	1,940	1,940	300	646.67
2012-11-02	1,950	1,950	1,950	1,950	400	650
2012-11-01	1,921	1,921	1,921	1,921	100	640.33
2012-10-31	1,974	1,974	1,925	1,925	200	641.67
2012-10-30	1,938	1,938	1,938	1,938	100	646
2012-10-29	1,939	1,939	1,939	1,939	200	646.33
2012-10-26	1,940	1,940	1,940	1,940	200	646.67
2012-10-25	1,900	1,940	1,900	1,940	400	646.67
2012-10-24	1,890	1,890	1,890	1,890	400	630
2012-10-23	1,921	1,921	1,900	1,901	600	633.67
2012-10-22	1,945	1,949	1,910	1,910	300	636.67
2012-10-19	1,960	1,960	1,939	1,939	1,000	646.33
2012-10-18	1,953	1,960	1,951	1,960	500	653.33
2012-10-17	1,960	1,978	1,890	1,978	2,300	659.33
2012-10-16	1,980	1,980	1,980	1,980	100	660
2012-10-15	1,990	1,990	1,977	1,979	300	659.67
2012-10-12	1,998	1,998	1,998	1,998	100	666
2012-10-11	1,988	2,000	1,961	1,965	1,800	655
2012-10-10	1,926	1,930	1,926	1,930	300	643.33
2012-10-09	1,930	1,930	1,930	1,930	100	643.33
2012-10-05	1,940	1,940	1,940	1,940	300	646.67
2012-10-03	1,931	1,931	1,919	1,919	200	639.67
2012-10-01	1,950	1,950	1,934	1,934	300	644.67
2012-09-27	1,934	1,950	1,934	1,950	600	650
2012-09-25	1,964	1,965	1,938	1,938	400	646
2012-09-24	1,950	1,950	1,950	1,950	500	650
2012-09-21	1,931	1,931	1,931	1,931	200	643.67
2012-09-20	2,076	2,076	1,950	1,960	1,400	653.33
2012-09-19	1,988	1,988	1,986	1,986	300	662
2012-09-18	1,942	1,942	1,941	1,941	200	647
2012-09-14	1,918	1,976	1,918	1,976	600	658.67
2012-09-12	1,872	1,872	1,872	1,872	200	624
2012-09-11	1,872	1,872	1,872	1,872	100	624
2012-09-06	1,912	1,912	1,871	1,871	600	623.67
2012-08-31	1,910	1,910	1,910	1,910	400	636.67
2012-08-30	1,921	1,930	1,920	1,920	1,200	640
2012-08-29	1,940	1,940	1,940	1,940	300	646.67
2012-08-28	1,950	1,950	1,949	1,949	600	649.67
2012-08-27	1,950	1,950	1,950	1,950	300	650
2012-08-24	1,960	1,965	1,960	1,965	200	655
2012-08-23	1,997	1,997	1,962	1,962	200	654
2012-08-20	2,070	2,070	1,960	2,000	1,900	666.67
2012-08-17	2,070	2,070	2,070	2,070	100	690
2012-08-14	2,089	2,089	2,089	2,089	200	696.33
2012-08-13	2,020	2,020	2,000	2,000	300	666.67
2012-08-10	2,021	2,021	2,020	2,020	200	673.33
2012-08-09	2,025	2,025	2,020	2,020	200	673.33
2012-08-08	2,050	2,050	1,950	1,950	400	650
2012-08-06	1,920	1,920	1,920	1,920	400	640
2012-08-03	2,000	2,000	2,000	2,000	100	666.67
2012-07-31	1,980	1,980	1,980	1,980	200	660
2012-07-30	2,020	2,020	2,012	2,012	200	670.67
2012-07-27	2,070	2,070	2,070	2,070	300	690
2012-07-26	2,070	2,070	2,070	2,070	200	690
2012-07-23	2,064	2,065	2,064	2,065	300	688.33
2012-07-20	2,140	2,140	2,090	2,090	700	696.67
2012-07-19	2,150	2,150	2,105	2,150	700	716.67
2012-07-17	2,070	2,150	2,070	2,150	1,000	716.67
2012-07-12	2,070	2,070	2,070	2,070	100	690
2012-07-11	2,138	2,169	2,120	2,120	1,500	706.67
2012-07-10	2,110	2,124	2,109	2,124	300	708
2012-07-09	2,080	2,109	2,080	2,109	200	703
2012-07-06	2,079	2,100	2,070	2,100	1,000	700
2012-07-05	2,067	2,067	2,030	2,055	600	685
2012-07-04	2,090	2,090	2,026	2,026	1,400	675.33
2012-07-03	2,100	2,100	2,028	2,078	1,000	692.67
2012-07-02	2,110	2,110	2,110	2,110	400	703.33
2012-06-28	2,090	2,110	2,090	2,110	600	703.33
2012-06-26	2,150	2,150	2,150	2,150	100	716.67
2012-06-25	2,180	2,180	2,160	2,160	200	720
2012-06-22	2,179	2,180	2,150	2,150	700	716.67
2012-06-21	2,160	2,160	2,160	2,160	100	720
2012-06-20	2,180	2,180	2,090	2,150	900	716.67
2012-06-19	2,081	2,081	2,081	2,081	100	693.67
2012-06-18	2,075	2,090	2,075	2,090	200	696.67
2012-06-15	2,091	2,091	2,016	2,025	700	675
2012-06-14	2,160	2,160	2,160	2,160	100	720
2012-06-13	2,160	2,160	2,150	2,150	200	716.67
2012-06-12	2,170	2,170	2,170	2,170	200	723.33
2012-06-11	2,150	2,160	2,150	2,150	400	716.67
2012-06-08	2,080	2,150	2,080	2,150	1,100	716.67
2012-06-07	2,050	2,080	2,050	2,080	300	693.33
2012-06-06	1,950	1,950	1,950	1,950	200	650
2012-06-01	1,860	1,890	1,836	1,890	800	630
2012-05-29	2,080	2,080	2,080	2,080	100	693.33
2012-05-28	2,100	2,100	2,100	2,100	200	700
2012-05-25	2,160	2,160	2,080	2,080	300	693.33
2012-05-22	2,166	2,166	2,159	2,159	300	719.67
2012-05-18	2,239	2,239	2,239	2,239	500	746.33
2012-05-17	2,230	2,230	2,230	2,230	100	743.33
2012-05-16	2,100	2,100	2,100	2,100	100	700
2012-05-11	2,247	2,248	2,150	2,200	500	733.33
2012-05-10	2,161	2,161	2,161	2,161	100	720.33
2012-05-09	2,200	2,200	2,150	2,150	300	716.67
2012-05-08	2,180	2,180	2,180	2,180	100	726.67
2012-05-07	2,200	2,200	2,200	2,200	100	733.33
2012-05-01	2,181	2,200	2,181	2,200	200	733.33
2012-04-27	2,251	2,251	2,231	2,231	300	743.67
2012-04-25	2,261	2,299	2,250	2,250	500	750
2012-04-24	2,261	2,261	2,261	2,261	100	753.67
2012-04-23	2,400	2,400	2,340	2,340	300	780
2012-04-20	2,465	2,465	2,421	2,421	700	807
2012-04-19	2,470	2,489	2,465	2,485	800	828.33
2012-04-18	2,470	2,472	2,469	2,469	400	823
2012-04-16	2,412	2,412	2,400	2,400	300	800
2012-04-13	2,416	2,479	2,416	2,418	400	806
2012-04-12	2,416	2,416	2,400	2,400	500	800
2012-04-11	2,400	2,444	2,400	2,444	800	814.67
2012-04-10	2,438	2,444	2,400	2,410	1,500	803.33
2012-04-09	2,388	2,388	2,388	2,388	100	796
2012-04-06	2,475	2,480	2,457	2,457	1,100	819
2012-04-05	2,571	2,571	2,500	2,540	1,000	846.67
2012-04-04	2,635	2,640	2,569	2,569	800	856.33
2012-04-02	2,650	2,650	2,650	2,650	300	883.33
2012-03-30	2,575	2,575	2,500	2,500	300	833.33
2012-03-28	2,462	2,505	2,450	2,500	900	833.33
2012-03-27	2,600	2,650	2,600	2,650	200	883.33
2012-03-26	2,690	2,690	2,632	2,650	1,500	883.33
2012-03-23	2,701	2,702	2,690	2,690	500	896.67
2012-03-22	2,735	2,760	2,735	2,760	900	920
2012-03-21	2,800	2,835	2,721	2,734	2,200	911.33
2012-03-19	2,830	2,830	2,801	2,801	1,900	933.67
2012-03-16	2,700	2,740	2,700	2,737	500	912.33
2012-03-15	2,659	2,700	2,650	2,650	700	883.33
2012-03-14	2,660	2,660	2,600	2,650	1,800	883.33
2012-03-13	2,730	2,730	2,636	2,636	1,800	878.67
2012-03-12	2,750	2,750	2,510	2,600	6,600	866.67
2012-03-09	2,251	2,251	2,250	2,250	800	750
2012-03-08	2,280	2,280	2,278	2,278	500	759.33
2012-03-07	2,280	2,280	2,279	2,280	500	760
2012-03-06	2,277	2,280	2,250	2,280	500	760
2012-03-05	2,280	2,280	2,280	2,280	100	760
2012-03-02	2,237	2,250	2,237	2,250	400	750
2012-03-01	2,245	2,245	2,230	2,230	500	743.33
2012-02-29	2,240	2,250	2,240	2,245	400	748.33
2012-02-28	2,260	2,349	2,260	2,278	1,400	759.33
2012-02-27	2,289	2,289	2,289	2,289	200	763
2012-02-24	2,199	2,199	2,175	2,175	900	725
2012-02-23	2,088	2,088	2,088	2,088	300	696
2012-02-22	2,241	2,250	2,089	2,128	2,600	709.33
2012-02-21	2,200	2,219	2,200	2,219	400	739.67
2012-02-20	2,244	2,250	2,175	2,175	2,000	725
2012-02-17	2,050	2,094	2,044	2,094	700	698
2012-02-16	2,036	2,036	2,031	2,031	200	677
2012-02-15	2,030	2,030	2,005	2,030	500	676.67
2012-02-14	2,000	2,000	2,000	2,000	500	666.67
2012-02-13	2,001	2,001	2,000	2,000	1,500	666.67
2012-02-10	2,050	2,050	2,000	2,000	1,300	666.67
2012-02-09	2,000	2,000	2,000	2,000	400	666.67
2012-02-08	1,982	2,000	1,982	2,000	800	666.67
2012-02-07	1,981	1,981	1,981	1,981	1,200	660.33
2012-02-06	1,980	1,981	1,980	1,981	1,500	660.33
2012-02-03	1,990	1,990	1,980	1,980	500	660
2012-02-02	1,992	1,992	1,988	1,990	1,100	663.33
2012-02-01	1,993	1,993	1,988	1,992	1,300	664
2012-01-31	1,977	1,999	1,977	1,998	1,300	666
2012-01-30	1,995	2,000	1,926	1,977	3,400	659
2012-01-27	2,000	2,000	1,995	1,995	900	665
2012-01-26	2,000	2,000	1,990	1,999	1,400	666.33
2012-01-25	2,025	2,025	1,990	1,990	1,700	663.33
2012-01-24	1,965	2,020	1,965	2,020	1,700	673.33
2012-01-23	1,959	1,965	1,959	1,965	1,100	655
2012-01-20	1,959	1,959	1,935	1,935	1,100	645
2012-01-19	1,987	1,987	1,935	1,950	1,500	650
2012-01-18	1,987	1,987	1,987	1,987	800	662.33
2012-01-17	2,010	2,010	1,900	1,987	2,600	662.33
2012-01-16	1,999	2,070	1,910	2,010	6,900	670
2012-01-13	1,750	1,750	1,683	1,699	1,200	566.33
2012-01-12	1,749	1,750	1,702	1,702	1,800	567.33
2012-01-11	1,600	1,620	1,580	1,610	1,500	536.67
2012-01-10	1,739	1,739	1,720	1,720	500	573.33
2012-01-05	1,730	1,730	1,720	1,720	300	573.33
2012-01-04	1,740	1,740	1,740	1,740	100	580

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