6159 ミクロン精密(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,4912,5052,4902,5051,100835
2013-12-272,4002,4002,4002,400300800
2013-12-262,3502,3502,3502,350100783.33
2013-12-252,3032,3302,2992,3302,400776.67
2013-12-242,3442,3462,3422,342900780.67
2013-12-202,5052,5052,3252,3702,400790
2013-12-192,3552,3552,3552,355100785
2013-12-182,3512,3512,3512,351100783.67
2013-12-172,3512,3512,3512,351400783.67
2013-12-162,4462,4462,4012,401400800.33
2013-12-122,5002,5002,4372,446500815.33
2013-12-112,7432,8502,5102,5113,900837
2013-12-102,4002,4302,3932,393600797.67
2013-12-092,4802,4802,3602,360700786.67
2013-12-032,4802,4802,4802,480300826.67
2013-12-022,3822,3862,3802,38021,400793.33
2013-11-292,4332,4332,4262,426400808.67
2013-11-282,4332,4332,4332,433300811
2013-11-252,4502,4502,4502,450100816.67
2013-11-222,4852,4852,4852,485100828.33
2013-11-212,5002,5002,5002,500500833.33
2013-11-202,5002,5092,5002,5002,300833.33
2013-11-192,5052,5102,5052,506500835.33
2013-11-182,5012,5012,5012,501100833.67
2013-11-152,5102,5102,5102,510100836.67
2013-11-142,5012,5022,5012,501700833.67
2013-11-132,5102,5102,5102,510100836.67
2013-11-122,5102,5102,5102,510300836.67
2013-11-112,5052,5102,5002,5102,500836.67
2013-11-082,5052,5052,5052,505100835
2013-11-072,5002,5002,5002,5002,200833.33
2013-11-062,5002,5012,5002,5002,000833.33
2013-11-052,4702,5002,4702,5004,700833.33
2013-11-012,4912,4912,4552,4552,200818.33
2013-10-312,4612,4932,4612,4703,700823.33
2013-10-302,4972,4972,4962,4961,600832
2013-10-292,4792,5002,4652,4993,300833
2013-10-282,4612,4802,4602,4792,700826.33
2013-10-252,4622,4802,4602,4602,300820
2013-10-242,5002,5002,4622,4621,300820.67
2013-10-232,5302,5302,5002,5201,400840
2013-10-222,5302,5502,5302,550200850
2013-10-212,4902,6002,4902,5803,200860
2013-10-182,4882,4882,4842,4851,800828.33
2013-10-172,4602,4602,4602,460900820
2013-10-162,4502,4602,4502,4601,000820
2013-10-152,4762,4992,4602,4601,500820
2013-10-112,4992,5502,4502,4555,500818.33
2013-10-102,4002,4102,4002,410600803.33
2013-10-042,3832,4002,3832,3991,000799.67
2013-10-022,4072,4072,4072,407100802.33
2013-09-302,4062,4072,3992,4071,300802.33
2013-09-272,4002,4102,4002,4061,200802
2013-09-262,4292,4292,4282,428300809.33
2013-09-252,3772,4152,3772,415900805
2013-09-242,4102,4292,4102,415600805
2013-09-202,4102,4162,4102,416700805.33
2013-09-192,4202,4502,4202,4231,100807.67
2013-09-182,4702,4702,4272,464600821.33
2013-09-172,4602,4602,4222,422400807.33
2013-09-132,4702,4702,4202,420300806.67
2013-09-122,4252,4722,4222,4521,200817.33
2013-09-112,4742,4742,4742,474200824.67
2013-09-102,4602,4602,4602,460100820
2013-09-092,4402,4602,3502,4603,800820
2013-09-032,4402,4852,4402,485600828.33
2013-09-022,4182,4302,4182,430600810
2013-08-292,4972,4972,4972,497100832.33
2013-08-282,4222,4222,4222,422200807.33
2013-08-272,4502,4992,4502,499200833
2013-08-262,4992,4992,4992,499100833
2013-08-232,4622,4982,4622,4981,000832.67
2013-08-222,4612,4612,4612,461200820.33
2013-08-212,4932,4932,4602,4601,500820
2013-08-202,5002,5002,4932,4931,000831
2013-08-192,4982,4982,4982,498600832.67
2013-08-162,4992,4992,4982,498900832.67
2013-08-142,4562,4562,4562,456500818.67
2013-08-122,4542,4542,4542,454100818
2013-08-092,4532,4532,4532,453200817.67
2013-08-082,4522,4522,4522,452100817.33
2013-08-072,5002,5002,4512,451700817
2013-08-062,4542,5002,4542,500300833.33
2013-08-012,4982,4982,4502,4501,300816.67
2013-07-292,4572,4602,4572,4601,100820
2013-07-262,4962,4962,4552,4551,000818.33
2013-07-252,4962,4962,4962,496900832
2013-07-242,4962,4962,4962,496900832
2013-07-232,4982,4982,4982,498900832.67
2013-07-222,4992,4992,4992,499900833
2013-07-192,4992,4992,4492,4991,700833
2013-07-182,5002,5002,4702,5001,100833.33
2013-07-172,5002,5052,4502,5051,400835
2013-07-162,4332,5002,4332,5001,000833.33
2013-07-122,3032,4332,3032,4337,400811
2013-07-112,5102,5102,4512,4511,000817
2013-07-102,5102,5102,4502,5102,400836.67
2013-07-092,5122,5702,5102,510800836.67
2013-07-082,5002,5002,5002,500200833.33
2013-07-052,5042,5042,5042,504400834.67
2013-07-042,5042,5042,5042,504200834.67
2013-07-032,5002,5002,5002,500200833.33
2013-07-022,5002,5002,4802,480300826.67
2013-06-282,4652,4652,4612,461300820.33
2013-06-262,4652,5002,4652,500500833.33
2013-06-212,4592,4652,4592,465400821.67
2013-06-202,5092,5092,5092,509600836.33
2013-06-192,4602,4602,4602,460700820
2013-06-182,4612,4612,4612,461200820.33
2013-06-172,4522,4522,4512,451400817
2013-06-132,4922,4922,4922,492100830.67
2013-06-122,4302,4422,4302,442200814
2013-06-112,5192,5192,5192,519200839.67
2013-06-072,4412,4412,4222,4221,500807.33
2013-06-062,4522,4612,4522,452800817.33
2013-06-052,4912,4912,4502,450500816.67
2013-06-042,4912,4912,4912,4911,500830.33
2013-06-032,5002,5002,5002,500700833.33
2013-05-312,4812,5012,4812,501500833.67
2013-05-302,5012,5012,5002,500600833.33
2013-05-292,5182,5182,5012,501700833.67
2013-05-282,5102,5102,5012,510700836.67
2013-05-272,5022,5022,5012,501800833.67
2013-05-242,5012,5012,5002,500900833.33
2013-05-232,5032,5042,5012,5011,500833.67
2013-05-222,5302,5302,5102,510900836.67
2013-05-212,5302,5302,5302,530100843.33
2013-05-202,5302,5302,5302,5301,300843.33
2013-05-172,5172,5302,5172,530500843.33
2013-05-162,5002,5102,5002,5103,200836.67
2013-05-152,5202,5202,5002,5011,800833.67
2013-05-142,5012,5292,5012,5012,500833.67
2013-05-132,5102,5202,5102,520400840
2013-05-102,5602,5602,5102,510600836.67
2013-05-092,5302,5602,5302,5501,000850
2013-05-082,5002,5272,5002,527900842.33
2013-05-072,5362,5362,5012,5101,000836.67
2013-05-022,5002,5002,5002,500200833.33
2013-05-012,5202,5202,5002,501900833.67
2013-04-302,5002,5202,5002,520300840
2013-04-262,5022,5502,5012,501300833.67
2013-04-252,5492,5502,5012,5501,100850
2013-04-242,5002,5292,5002,5291,000843
2013-04-232,5002,5052,4552,5051,800835
2013-04-222,5002,5202,5002,5181,900839.33
2013-04-192,5292,5292,5002,5002,100833.33
2013-04-182,5202,5202,5002,5003,500833.33
2013-04-172,5492,5492,5092,5202,100840
2013-04-162,3772,5302,3772,5003,900833.33
2013-04-152,3242,3702,3242,3703,200790
2013-04-122,3982,3982,3202,3233,500774.33
2013-04-112,5892,5892,3122,3997,800799.67
2013-04-102,3402,6602,3402,56523,100855
2013-04-092,1262,1602,1262,160200720
2013-04-082,1362,1502,1362,150300716.67
2013-04-052,1002,1802,1002,1001,700700
2013-04-042,0512,0992,0512,099700699.67
2013-04-032,1102,1602,0822,082900694
2013-04-022,1622,2022,1602,200900733.33
2013-04-012,2302,2392,2002,2001,500733.33
2013-03-292,3002,3002,2252,225700741.67
2013-03-282,3402,3402,2222,2781,600759.33
2013-03-272,2412,2412,2302,240300746.67
2013-03-262,2002,2002,1902,200600733.33
2013-03-252,2742,2742,2112,2403,000746.67
2013-03-222,2802,2802,2552,2741,000758
2013-03-212,2702,2802,2702,280300760
2013-03-192,2002,2002,2002,2001,400733.33
2013-03-182,2202,2202,1702,200800733.33
2013-03-152,2522,3002,2212,2212,200740.33
2013-03-142,3502,3502,3022,302600767.33
2013-03-132,3522,3522,3522,352100784
2013-03-122,3632,3632,3632,363100787.67
2013-03-112,4852,4852,3802,3806,700793.33
2013-03-082,4002,4502,4002,4501,600816.67
2013-03-072,3912,3992,3902,399800799.67
2013-03-062,4002,4002,3912,391800797
2013-03-052,3812,4022,3812,401900800.33
2013-03-042,3802,4362,3802,405500801.67
2013-03-012,3492,3702,3492,370500790
2013-02-282,3202,3302,3202,330400776.67
2013-02-272,3202,3202,3132,313300771
2013-02-262,3202,3202,3102,3102,300770
2013-02-252,3102,3102,3102,310100770
2013-02-222,3102,3102,2852,310600770
2013-02-212,3492,3492,3102,310700770
2013-02-202,3842,3842,3032,3101,600770
2013-02-192,3312,3312,3312,331100777
2013-02-182,3202,3202,3202,320100773.33
2013-02-152,3772,3772,2952,2951,400765
2013-02-142,3002,3502,3002,3501,300783.33
2013-02-132,3102,3472,3012,347400782.33
2013-02-122,3002,3852,3002,3311,600777
2013-02-082,3752,3752,3332,350600783.33
2013-02-072,3802,3802,3302,350500783.33
2013-02-062,3802,3802,3802,380500793.33
2013-02-052,3502,3502,3202,320900773.33
2013-02-042,3302,3802,3252,3802,200793.33
2013-02-012,3562,3602,3502,350900783.33
2013-01-312,3632,3632,3152,3561,000785.33
2013-01-302,3622,3632,3612,3631,000787.67
2013-01-292,3202,3642,3082,3621,000787.33
2013-01-282,3942,3942,3072,3211,200773.67
2013-01-252,3652,3992,3652,394300798
2013-01-242,3302,4032,3302,403800801
2013-01-232,3902,4032,3622,362900787.33
2013-01-222,3902,4042,3802,4042,500801.33
2013-01-212,3302,4422,3302,4422,700814
2013-01-182,3002,3542,3002,3303,800776.67
2013-01-172,3902,4202,3082,3403,400780
2013-01-162,4092,4302,4002,4302,700810
2013-01-152,2752,4802,2752,43121,900810.33
2013-01-112,7902,8002,7302,7753,300925
2013-01-102,9602,9602,7002,79010,800930
2013-01-092,5002,5002,4402,4601,300820
2013-01-082,5402,5502,5002,5101,300836.67
2013-01-072,4082,5502,4082,5501,700850
2013-01-042,4002,5102,4002,5002,000833.33

分割・併合履歴 : [2017-08-29]1株→3株