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
2013-12-30	2,491	2,505	2,490	2,505	1,100	835
2013-12-27	2,400	2,400	2,400	2,400	300	800
2013-12-26	2,350	2,350	2,350	2,350	100	783.33
2013-12-25	2,303	2,330	2,299	2,330	2,400	776.67
2013-12-24	2,344	2,346	2,342	2,342	900	780.67
2013-12-20	2,505	2,505	2,325	2,370	2,400	790
2013-12-19	2,355	2,355	2,355	2,355	100	785
2013-12-18	2,351	2,351	2,351	2,351	100	783.67
2013-12-17	2,351	2,351	2,351	2,351	400	783.67
2013-12-16	2,446	2,446	2,401	2,401	400	800.33
2013-12-12	2,500	2,500	2,437	2,446	500	815.33
2013-12-11	2,743	2,850	2,510	2,511	3,900	837
2013-12-10	2,400	2,430	2,393	2,393	600	797.67
2013-12-09	2,480	2,480	2,360	2,360	700	786.67
2013-12-03	2,480	2,480	2,480	2,480	300	826.67
2013-12-02	2,382	2,386	2,380	2,380	21,400	793.33
2013-11-29	2,433	2,433	2,426	2,426	400	808.67
2013-11-28	2,433	2,433	2,433	2,433	300	811
2013-11-25	2,450	2,450	2,450	2,450	100	816.67
2013-11-22	2,485	2,485	2,485	2,485	100	828.33
2013-11-21	2,500	2,500	2,500	2,500	500	833.33
2013-11-20	2,500	2,509	2,500	2,500	2,300	833.33
2013-11-19	2,505	2,510	2,505	2,506	500	835.33
2013-11-18	2,501	2,501	2,501	2,501	100	833.67
2013-11-15	2,510	2,510	2,510	2,510	100	836.67
2013-11-14	2,501	2,502	2,501	2,501	700	833.67
2013-11-13	2,510	2,510	2,510	2,510	100	836.67
2013-11-12	2,510	2,510	2,510	2,510	300	836.67
2013-11-11	2,505	2,510	2,500	2,510	2,500	836.67
2013-11-08	2,505	2,505	2,505	2,505	100	835
2013-11-07	2,500	2,500	2,500	2,500	2,200	833.33
2013-11-06	2,500	2,501	2,500	2,500	2,000	833.33
2013-11-05	2,470	2,500	2,470	2,500	4,700	833.33
2013-11-01	2,491	2,491	2,455	2,455	2,200	818.33
2013-10-31	2,461	2,493	2,461	2,470	3,700	823.33
2013-10-30	2,497	2,497	2,496	2,496	1,600	832
2013-10-29	2,479	2,500	2,465	2,499	3,300	833
2013-10-28	2,461	2,480	2,460	2,479	2,700	826.33
2013-10-25	2,462	2,480	2,460	2,460	2,300	820
2013-10-24	2,500	2,500	2,462	2,462	1,300	820.67
2013-10-23	2,530	2,530	2,500	2,520	1,400	840
2013-10-22	2,530	2,550	2,530	2,550	200	850
2013-10-21	2,490	2,600	2,490	2,580	3,200	860
2013-10-18	2,488	2,488	2,484	2,485	1,800	828.33
2013-10-17	2,460	2,460	2,460	2,460	900	820
2013-10-16	2,450	2,460	2,450	2,460	1,000	820
2013-10-15	2,476	2,499	2,460	2,460	1,500	820
2013-10-11	2,499	2,550	2,450	2,455	5,500	818.33
2013-10-10	2,400	2,410	2,400	2,410	600	803.33
2013-10-04	2,383	2,400	2,383	2,399	1,000	799.67
2013-10-02	2,407	2,407	2,407	2,407	100	802.33
2013-09-30	2,406	2,407	2,399	2,407	1,300	802.33
2013-09-27	2,400	2,410	2,400	2,406	1,200	802
2013-09-26	2,429	2,429	2,428	2,428	300	809.33
2013-09-25	2,377	2,415	2,377	2,415	900	805
2013-09-24	2,410	2,429	2,410	2,415	600	805
2013-09-20	2,410	2,416	2,410	2,416	700	805.33
2013-09-19	2,420	2,450	2,420	2,423	1,100	807.67
2013-09-18	2,470	2,470	2,427	2,464	600	821.33
2013-09-17	2,460	2,460	2,422	2,422	400	807.33
2013-09-13	2,470	2,470	2,420	2,420	300	806.67
2013-09-12	2,425	2,472	2,422	2,452	1,200	817.33
2013-09-11	2,474	2,474	2,474	2,474	200	824.67
2013-09-10	2,460	2,460	2,460	2,460	100	820
2013-09-09	2,440	2,460	2,350	2,460	3,800	820
2013-09-03	2,440	2,485	2,440	2,485	600	828.33
2013-09-02	2,418	2,430	2,418	2,430	600	810
2013-08-29	2,497	2,497	2,497	2,497	100	832.33
2013-08-28	2,422	2,422	2,422	2,422	200	807.33
2013-08-27	2,450	2,499	2,450	2,499	200	833
2013-08-26	2,499	2,499	2,499	2,499	100	833
2013-08-23	2,462	2,498	2,462	2,498	1,000	832.67
2013-08-22	2,461	2,461	2,461	2,461	200	820.33
2013-08-21	2,493	2,493	2,460	2,460	1,500	820
2013-08-20	2,500	2,500	2,493	2,493	1,000	831
2013-08-19	2,498	2,498	2,498	2,498	600	832.67
2013-08-16	2,499	2,499	2,498	2,498	900	832.67
2013-08-14	2,456	2,456	2,456	2,456	500	818.67
2013-08-12	2,454	2,454	2,454	2,454	100	818
2013-08-09	2,453	2,453	2,453	2,453	200	817.67
2013-08-08	2,452	2,452	2,452	2,452	100	817.33
2013-08-07	2,500	2,500	2,451	2,451	700	817
2013-08-06	2,454	2,500	2,454	2,500	300	833.33
2013-08-01	2,498	2,498	2,450	2,450	1,300	816.67
2013-07-29	2,457	2,460	2,457	2,460	1,100	820
2013-07-26	2,496	2,496	2,455	2,455	1,000	818.33
2013-07-25	2,496	2,496	2,496	2,496	900	832
2013-07-24	2,496	2,496	2,496	2,496	900	832
2013-07-23	2,498	2,498	2,498	2,498	900	832.67
2013-07-22	2,499	2,499	2,499	2,499	900	833
2013-07-19	2,499	2,499	2,449	2,499	1,700	833
2013-07-18	2,500	2,500	2,470	2,500	1,100	833.33
2013-07-17	2,500	2,505	2,450	2,505	1,400	835
2013-07-16	2,433	2,500	2,433	2,500	1,000	833.33
2013-07-12	2,303	2,433	2,303	2,433	7,400	811
2013-07-11	2,510	2,510	2,451	2,451	1,000	817
2013-07-10	2,510	2,510	2,450	2,510	2,400	836.67
2013-07-09	2,512	2,570	2,510	2,510	800	836.67
2013-07-08	2,500	2,500	2,500	2,500	200	833.33
2013-07-05	2,504	2,504	2,504	2,504	400	834.67
2013-07-04	2,504	2,504	2,504	2,504	200	834.67
2013-07-03	2,500	2,500	2,500	2,500	200	833.33
2013-07-02	2,500	2,500	2,480	2,480	300	826.67
2013-06-28	2,465	2,465	2,461	2,461	300	820.33
2013-06-26	2,465	2,500	2,465	2,500	500	833.33
2013-06-21	2,459	2,465	2,459	2,465	400	821.67
2013-06-20	2,509	2,509	2,509	2,509	600	836.33
2013-06-19	2,460	2,460	2,460	2,460	700	820
2013-06-18	2,461	2,461	2,461	2,461	200	820.33
2013-06-17	2,452	2,452	2,451	2,451	400	817
2013-06-13	2,492	2,492	2,492	2,492	100	830.67
2013-06-12	2,430	2,442	2,430	2,442	200	814
2013-06-11	2,519	2,519	2,519	2,519	200	839.67
2013-06-07	2,441	2,441	2,422	2,422	1,500	807.33
2013-06-06	2,452	2,461	2,452	2,452	800	817.33
2013-06-05	2,491	2,491	2,450	2,450	500	816.67
2013-06-04	2,491	2,491	2,491	2,491	1,500	830.33
2013-06-03	2,500	2,500	2,500	2,500	700	833.33
2013-05-31	2,481	2,501	2,481	2,501	500	833.67
2013-05-30	2,501	2,501	2,500	2,500	600	833.33
2013-05-29	2,518	2,518	2,501	2,501	700	833.67
2013-05-28	2,510	2,510	2,501	2,510	700	836.67
2013-05-27	2,502	2,502	2,501	2,501	800	833.67
2013-05-24	2,501	2,501	2,500	2,500	900	833.33
2013-05-23	2,503	2,504	2,501	2,501	1,500	833.67
2013-05-22	2,530	2,530	2,510	2,510	900	836.67
2013-05-21	2,530	2,530	2,530	2,530	100	843.33
2013-05-20	2,530	2,530	2,530	2,530	1,300	843.33
2013-05-17	2,517	2,530	2,517	2,530	500	843.33
2013-05-16	2,500	2,510	2,500	2,510	3,200	836.67
2013-05-15	2,520	2,520	2,500	2,501	1,800	833.67
2013-05-14	2,501	2,529	2,501	2,501	2,500	833.67
2013-05-13	2,510	2,520	2,510	2,520	400	840
2013-05-10	2,560	2,560	2,510	2,510	600	836.67
2013-05-09	2,530	2,560	2,530	2,550	1,000	850
2013-05-08	2,500	2,527	2,500	2,527	900	842.33
2013-05-07	2,536	2,536	2,501	2,510	1,000	836.67
2013-05-02	2,500	2,500	2,500	2,500	200	833.33
2013-05-01	2,520	2,520	2,500	2,501	900	833.67
2013-04-30	2,500	2,520	2,500	2,520	300	840
2013-04-26	2,502	2,550	2,501	2,501	300	833.67
2013-04-25	2,549	2,550	2,501	2,550	1,100	850
2013-04-24	2,500	2,529	2,500	2,529	1,000	843
2013-04-23	2,500	2,505	2,455	2,505	1,800	835
2013-04-22	2,500	2,520	2,500	2,518	1,900	839.33
2013-04-19	2,529	2,529	2,500	2,500	2,100	833.33
2013-04-18	2,520	2,520	2,500	2,500	3,500	833.33
2013-04-17	2,549	2,549	2,509	2,520	2,100	840
2013-04-16	2,377	2,530	2,377	2,500	3,900	833.33
2013-04-15	2,324	2,370	2,324	2,370	3,200	790
2013-04-12	2,398	2,398	2,320	2,323	3,500	774.33
2013-04-11	2,589	2,589	2,312	2,399	7,800	799.67
2013-04-10	2,340	2,660	2,340	2,565	23,100	855
2013-04-09	2,126	2,160	2,126	2,160	200	720
2013-04-08	2,136	2,150	2,136	2,150	300	716.67
2013-04-05	2,100	2,180	2,100	2,100	1,700	700
2013-04-04	2,051	2,099	2,051	2,099	700	699.67
2013-04-03	2,110	2,160	2,082	2,082	900	694
2013-04-02	2,162	2,202	2,160	2,200	900	733.33
2013-04-01	2,230	2,239	2,200	2,200	1,500	733.33
2013-03-29	2,300	2,300	2,225	2,225	700	741.67
2013-03-28	2,340	2,340	2,222	2,278	1,600	759.33
2013-03-27	2,241	2,241	2,230	2,240	300	746.67
2013-03-26	2,200	2,200	2,190	2,200	600	733.33
2013-03-25	2,274	2,274	2,211	2,240	3,000	746.67
2013-03-22	2,280	2,280	2,255	2,274	1,000	758
2013-03-21	2,270	2,280	2,270	2,280	300	760
2013-03-19	2,200	2,200	2,200	2,200	1,400	733.33
2013-03-18	2,220	2,220	2,170	2,200	800	733.33
2013-03-15	2,252	2,300	2,221	2,221	2,200	740.33
2013-03-14	2,350	2,350	2,302	2,302	600	767.33
2013-03-13	2,352	2,352	2,352	2,352	100	784
2013-03-12	2,363	2,363	2,363	2,363	100	787.67
2013-03-11	2,485	2,485	2,380	2,380	6,700	793.33
2013-03-08	2,400	2,450	2,400	2,450	1,600	816.67
2013-03-07	2,391	2,399	2,390	2,399	800	799.67
2013-03-06	2,400	2,400	2,391	2,391	800	797
2013-03-05	2,381	2,402	2,381	2,401	900	800.33
2013-03-04	2,380	2,436	2,380	2,405	500	801.67
2013-03-01	2,349	2,370	2,349	2,370	500	790
2013-02-28	2,320	2,330	2,320	2,330	400	776.67
2013-02-27	2,320	2,320	2,313	2,313	300	771
2013-02-26	2,320	2,320	2,310	2,310	2,300	770
2013-02-25	2,310	2,310	2,310	2,310	100	770
2013-02-22	2,310	2,310	2,285	2,310	600	770
2013-02-21	2,349	2,349	2,310	2,310	700	770
2013-02-20	2,384	2,384	2,303	2,310	1,600	770
2013-02-19	2,331	2,331	2,331	2,331	100	777
2013-02-18	2,320	2,320	2,320	2,320	100	773.33
2013-02-15	2,377	2,377	2,295	2,295	1,400	765
2013-02-14	2,300	2,350	2,300	2,350	1,300	783.33
2013-02-13	2,310	2,347	2,301	2,347	400	782.33
2013-02-12	2,300	2,385	2,300	2,331	1,600	777
2013-02-08	2,375	2,375	2,333	2,350	600	783.33
2013-02-07	2,380	2,380	2,330	2,350	500	783.33
2013-02-06	2,380	2,380	2,380	2,380	500	793.33
2013-02-05	2,350	2,350	2,320	2,320	900	773.33
2013-02-04	2,330	2,380	2,325	2,380	2,200	793.33
2013-02-01	2,356	2,360	2,350	2,350	900	783.33
2013-01-31	2,363	2,363	2,315	2,356	1,000	785.33
2013-01-30	2,362	2,363	2,361	2,363	1,000	787.67
2013-01-29	2,320	2,364	2,308	2,362	1,000	787.33
2013-01-28	2,394	2,394	2,307	2,321	1,200	773.67
2013-01-25	2,365	2,399	2,365	2,394	300	798
2013-01-24	2,330	2,403	2,330	2,403	800	801
2013-01-23	2,390	2,403	2,362	2,362	900	787.33
2013-01-22	2,390	2,404	2,380	2,404	2,500	801.33
2013-01-21	2,330	2,442	2,330	2,442	2,700	814
2013-01-18	2,300	2,354	2,300	2,330	3,800	776.67
2013-01-17	2,390	2,420	2,308	2,340	3,400	780
2013-01-16	2,409	2,430	2,400	2,430	2,700	810
2013-01-15	2,275	2,480	2,275	2,431	21,900	810.33
2013-01-11	2,790	2,800	2,730	2,775	3,300	925
2013-01-10	2,960	2,960	2,700	2,790	10,800	930
2013-01-09	2,500	2,500	2,440	2,460	1,300	820
2013-01-08	2,540	2,550	2,500	2,510	1,300	836.67
2013-01-07	2,408	2,550	2,408	2,550	1,700	850
2013-01-04	2,400	2,510	2,400	2,500	2,000	833.33

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