6159 ミクロン精密(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-303,0703,1003,0603,0651,7001,021.67
2014-12-293,0503,0953,0503,0902,2001,030
2014-12-262,9563,1402,9563,0502,5001,016.67
2014-12-252,9552,9662,9542,9551,600985
2014-12-243,0003,0002,9452,9511,900983.67
2014-12-223,0003,0002,9853,0007001,000
2014-12-193,0003,2002,9762,9763,600992
2014-12-183,1403,1402,9002,9203,200973.33
2014-12-173,0603,1303,0603,1304001,043.33
2014-12-163,0953,1203,0503,1001,1001,033.33
2014-12-153,1803,1803,0103,0903,0001,030
2014-12-122,8903,2602,8903,1357,8001,045
2014-12-112,8342,8342,7582,7583,500919.33
2014-12-102,7532,7842,7532,784700928
2014-12-092,8002,8002,7532,7531,600917.67
2014-12-082,8502,8502,7502,7515,200917
2014-12-052,8252,8252,8002,8001,000933.33
2014-12-042,8432,8502,8212,8251,200941.67
2014-12-032,8302,8492,8252,8301,400943.33
2014-12-022,7992,8002,7872,8001,500933.33
2014-12-012,8002,8002,7822,8002,100933.33
2014-11-282,6822,7302,6822,7211,100907
2014-11-272,6852,7002,6802,6806,600893.33
2014-11-262,6562,6582,6442,6441,200881.33
2014-11-252,6552,6562,6552,656500885.33
2014-11-212,6552,6652,6032,6553,800885
2014-11-202,6552,6902,6552,6571,300885.67
2014-11-192,6822,6822,6532,656500885.33
2014-11-182,6642,6642,6502,6522,500884
2014-11-172,6492,6502,6232,6232,500874.33
2014-11-142,6552,6552,6142,6493,100883
2014-11-132,6482,6652,6482,6553,700885
2014-11-122,6832,7012,6132,6134,400871
2014-11-112,6722,6952,6512,6955,100898.33
2014-11-102,6502,6602,6502,6531,800884.33
2014-11-072,7002,7002,6172,6172,800872.33
2014-11-062,7002,7002,7002,700400900
2014-11-052,7482,7482,7002,7001,100900
2014-11-042,7042,7042,6862,686300895.33
2014-10-312,6802,7002,6802,700600900
2014-10-302,7262,7262,7002,700300900
2014-10-292,6962,6962,6962,696200898.67
2014-10-282,6892,6902,6812,688600896
2014-10-242,6882,6882,6882,688100896
2014-10-232,7002,7002,7002,700300900
2014-10-222,6802,7002,6802,7001,100900
2014-10-212,6502,7002,6502,7001,100900
2014-10-202,7802,7802,6502,6503,200883.33
2014-10-172,7002,7002,6712,700300900
2014-10-162,6602,7022,6602,7001,900900
2014-10-152,7102,7102,7002,700900900
2014-10-142,7002,7102,6412,6802,600893.33
2014-10-102,5012,5212,5012,521500840.33
2014-10-092,6012,6012,6012,6012,600867
2014-10-082,6162,6162,6012,601300867
2014-10-072,6502,6502,6502,650200883.33
2014-10-062,6402,6402,6192,619200873
2014-10-032,6502,6802,6502,650700883.33
2014-10-022,5582,6052,5582,605300868.33
2014-10-012,5682,6952,5672,6501,100883.33
2014-09-302,5652,6602,5652,660900886.67
2014-09-292,6002,6352,5802,6352,100878.33
2014-09-252,5452,5552,5142,555500851.67
2014-09-222,5232,5302,5232,530900843.33
2014-09-192,5032,5052,5032,5051,900835
2014-09-182,5002,5002,5002,500100833.33
2014-09-172,5052,5052,4952,495200831.67
2014-09-162,5002,5002,5002,500100833.33
2014-09-112,5452,5452,4542,4941,400831.33
2014-09-102,6002,6002,4972,497900832.33
2014-09-092,4702,4702,4682,468300822.67
2014-09-082,5702,5702,5702,570400856.67
2014-09-052,4632,5482,4602,5461,400848.67
2014-09-032,4602,4632,4602,463700821
2014-09-022,4602,4602,4502,4591,000819.67
2014-08-262,5502,5502,5502,550200850
2014-08-202,6242,6242,6242,624400874.67
2014-08-192,6242,6242,6242,624200874.67
2014-08-152,6212,6212,6212,621100873.67
2014-08-112,6492,6492,6492,649200883
2014-08-082,5802,5802,5802,580400860
2014-08-062,5802,5802,5802,580400860
2014-08-042,6202,6202,5802,580500860
2014-08-012,6202,6202,6202,620200873.33
2014-07-312,6402,6402,6402,640100880
2014-07-302,6502,6502,6452,645300881.67
2014-07-292,6002,6002,6002,600600866.67
2014-07-282,6042,6542,6042,654300884.67
2014-07-252,6032,6542,6032,654400884.67
2014-07-232,5532,5532,5532,553300851
2014-07-222,5502,5532,5502,553500851
2014-07-182,6002,6002,6002,6001,700866.67
2014-07-172,6192,6202,6192,620200873.33
2014-07-162,6002,6102,6002,610400870
2014-07-152,5932,5932,5922,592600864
2014-07-142,5892,5922,5892,592600864
2014-07-112,6102,6102,6102,610700870
2014-07-102,6042,6042,5602,560700853.33
2014-07-092,6052,6062,6052,606300868.67
2014-07-082,6382,6382,6382,638100879.33
2014-07-072,5792,6292,5792,606600868.67
2014-07-042,6182,6212,6182,621300873.67
2014-07-032,6212,6212,5712,621400873.67
2014-07-022,5512,5552,5512,555200851.67
2014-07-012,5352,5802,5352,5801,400860
2014-06-302,5472,5492,5472,549300849.67
2014-06-262,5862,5862,5862,586100862
2014-06-252,5362,5362,5362,536100845.33
2014-06-202,5592,6402,4972,5864,200862
2014-06-192,5252,5302,5202,530700843.33
2014-06-182,5202,5202,5192,519200839.67
2014-06-172,4962,4972,4962,497200832.33
2014-06-162,4882,4902,4862,4861,000828.67
2014-06-132,5202,5202,4862,486200828.67
2014-06-122,4902,4902,4822,490500830
2014-06-112,4702,5002,4702,5001,200833.33
2014-06-102,4802,4802,4722,472200824
2014-06-092,4782,4782,4762,476200825.33
2014-06-052,5002,5002,5002,5001,100833.33
2014-06-042,4712,4752,4712,475500825
2014-06-032,5002,5002,5002,500100833.33
2014-06-022,5002,5002,5002,500800833.33
2014-05-302,5002,5002,5002,500300833.33
2014-05-282,4712,4752,4712,475600825
2014-05-272,4902,4902,4802,480300826.67
2014-05-262,5132,5132,4672,4792,000826.33
2014-05-222,5772,5772,5772,577600859
2014-05-202,5332,5332,5012,501700833.67
2014-05-192,5082,5082,5002,5001,300833.33
2014-05-162,5802,5802,5032,5031,800834.33
2014-05-152,4732,4732,4302,430200810
2014-05-132,4802,4802,4232,423500807.67
2014-05-122,5292,5292,4302,430800810
2014-05-082,4512,4512,4512,451100817
2014-04-302,4562,4562,4552,455600818.33
2014-04-282,4572,4572,4562,456400818.67
2014-04-252,4552,4552,4552,455100818.33
2014-04-182,5002,5002,5002,5001,500833.33
2014-04-112,4402,4402,4002,410800803.33
2014-04-102,5102,5102,4702,4711,100823.67
2014-04-092,4982,5102,4982,5021,400834
2014-04-082,4712,4712,4032,4101,000803.33
2014-04-072,5002,5002,5002,500200833.33
2014-04-042,4782,5002,4712,480900826.67
2014-04-032,4772,5002,4772,500200833.33
2014-04-022,5032,5062,5002,500300833.33
2014-04-012,5052,6552,4732,473700824.33
2014-03-312,5052,5052,5052,505500835
2014-03-272,4532,4562,4532,455300818.33
2014-03-262,5002,5002,4552,455200818.33
2014-03-252,5002,5002,5002,500100833.33
2014-03-202,6002,6002,6002,600400866.67
2014-03-192,5502,5502,5502,550100850
2014-03-182,5502,5502,5502,550500850
2014-03-132,6002,6002,6002,600100866.67
2014-03-112,6992,6992,6222,622400874
2014-03-102,6502,6502,6502,650200883.33
2014-03-072,6402,6502,6402,650400883.33
2014-03-062,6002,6502,6002,650900883.33
2014-03-052,5992,5992,5992,599100866.33
2014-03-032,5612,5992,5502,599400866.33
2014-02-272,5572,5602,5572,5601,200853.33
2014-02-262,5022,5572,5022,557400852.33
2014-02-242,5802,5802,5522,552200850.67
2014-02-202,5972,5972,5002,5004,900833.33
2014-02-192,5692,5992,5692,597600865.67
2014-02-182,5902,5902,5402,5551,000851.67
2014-02-172,5802,5802,5802,580100860
2014-02-142,5592,5592,5302,5301,200843.33
2014-02-132,6302,6302,6302,630100876.67
2014-02-122,6392,6392,6392,639100879.67
2014-02-102,6002,6002,5262,5302,300843.33
2014-02-072,6352,6352,6352,635100878.33
2014-02-062,5152,5502,5152,550200850
2014-02-052,5522,6442,5302,534700844.67
2014-02-042,5102,7022,5022,702400900.67
2014-02-032,5602,5602,5602,560100853.33
2014-01-312,5622,5622,5622,562100854
2014-01-302,6322,6322,6002,600400866.67
2014-01-292,6302,7002,6302,6501,000883.33
2014-01-272,6212,7392,6202,620500873.33
2014-01-242,7602,7602,7602,760100920
2014-01-232,7702,7702,6852,6851,500895
2014-01-222,7002,7802,6962,7701,200923.33
2014-01-212,7002,7002,7002,700200900
2014-01-202,7792,7792,7742,774500924.67
2014-01-172,6912,6912,6602,680500893.33
2014-01-162,7002,7002,6702,692700897.33
2014-01-152,6302,7452,6302,650400883.33
2014-01-142,6002,6202,6002,6201,500873.33
2014-01-102,5982,5982,5982,598100866
2014-01-092,5652,5982,5652,598300866
2014-01-082,5652,5652,5652,565300855
2014-01-072,5702,6022,5652,5651,200855
2014-01-062,5002,5502,5002,550200850

分割・併合履歴 : [2017-08-29]1株→3株