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
2014-12-30	3,070	3,100	3,060	3,065	1,700	1,021.67
2014-12-29	3,050	3,095	3,050	3,090	2,200	1,030
2014-12-26	2,956	3,140	2,956	3,050	2,500	1,016.67
2014-12-25	2,955	2,966	2,954	2,955	1,600	985
2014-12-24	3,000	3,000	2,945	2,951	1,900	983.67
2014-12-22	3,000	3,000	2,985	3,000	700	1,000
2014-12-19	3,000	3,200	2,976	2,976	3,600	992
2014-12-18	3,140	3,140	2,900	2,920	3,200	973.33
2014-12-17	3,060	3,130	3,060	3,130	400	1,043.33
2014-12-16	3,095	3,120	3,050	3,100	1,100	1,033.33
2014-12-15	3,180	3,180	3,010	3,090	3,000	1,030
2014-12-12	2,890	3,260	2,890	3,135	7,800	1,045
2014-12-11	2,834	2,834	2,758	2,758	3,500	919.33
2014-12-10	2,753	2,784	2,753	2,784	700	928
2014-12-09	2,800	2,800	2,753	2,753	1,600	917.67
2014-12-08	2,850	2,850	2,750	2,751	5,200	917
2014-12-05	2,825	2,825	2,800	2,800	1,000	933.33
2014-12-04	2,843	2,850	2,821	2,825	1,200	941.67
2014-12-03	2,830	2,849	2,825	2,830	1,400	943.33
2014-12-02	2,799	2,800	2,787	2,800	1,500	933.33
2014-12-01	2,800	2,800	2,782	2,800	2,100	933.33
2014-11-28	2,682	2,730	2,682	2,721	1,100	907
2014-11-27	2,685	2,700	2,680	2,680	6,600	893.33
2014-11-26	2,656	2,658	2,644	2,644	1,200	881.33
2014-11-25	2,655	2,656	2,655	2,656	500	885.33
2014-11-21	2,655	2,665	2,603	2,655	3,800	885
2014-11-20	2,655	2,690	2,655	2,657	1,300	885.67
2014-11-19	2,682	2,682	2,653	2,656	500	885.33
2014-11-18	2,664	2,664	2,650	2,652	2,500	884
2014-11-17	2,649	2,650	2,623	2,623	2,500	874.33
2014-11-14	2,655	2,655	2,614	2,649	3,100	883
2014-11-13	2,648	2,665	2,648	2,655	3,700	885
2014-11-12	2,683	2,701	2,613	2,613	4,400	871
2014-11-11	2,672	2,695	2,651	2,695	5,100	898.33
2014-11-10	2,650	2,660	2,650	2,653	1,800	884.33
2014-11-07	2,700	2,700	2,617	2,617	2,800	872.33
2014-11-06	2,700	2,700	2,700	2,700	400	900
2014-11-05	2,748	2,748	2,700	2,700	1,100	900
2014-11-04	2,704	2,704	2,686	2,686	300	895.33
2014-10-31	2,680	2,700	2,680	2,700	600	900
2014-10-30	2,726	2,726	2,700	2,700	300	900
2014-10-29	2,696	2,696	2,696	2,696	200	898.67
2014-10-28	2,689	2,690	2,681	2,688	600	896
2014-10-24	2,688	2,688	2,688	2,688	100	896
2014-10-23	2,700	2,700	2,700	2,700	300	900
2014-10-22	2,680	2,700	2,680	2,700	1,100	900
2014-10-21	2,650	2,700	2,650	2,700	1,100	900
2014-10-20	2,780	2,780	2,650	2,650	3,200	883.33
2014-10-17	2,700	2,700	2,671	2,700	300	900
2014-10-16	2,660	2,702	2,660	2,700	1,900	900
2014-10-15	2,710	2,710	2,700	2,700	900	900
2014-10-14	2,700	2,710	2,641	2,680	2,600	893.33
2014-10-10	2,501	2,521	2,501	2,521	500	840.33
2014-10-09	2,601	2,601	2,601	2,601	2,600	867
2014-10-08	2,616	2,616	2,601	2,601	300	867
2014-10-07	2,650	2,650	2,650	2,650	200	883.33
2014-10-06	2,640	2,640	2,619	2,619	200	873
2014-10-03	2,650	2,680	2,650	2,650	700	883.33
2014-10-02	2,558	2,605	2,558	2,605	300	868.33
2014-10-01	2,568	2,695	2,567	2,650	1,100	883.33
2014-09-30	2,565	2,660	2,565	2,660	900	886.67
2014-09-29	2,600	2,635	2,580	2,635	2,100	878.33
2014-09-25	2,545	2,555	2,514	2,555	500	851.67
2014-09-22	2,523	2,530	2,523	2,530	900	843.33
2014-09-19	2,503	2,505	2,503	2,505	1,900	835
2014-09-18	2,500	2,500	2,500	2,500	100	833.33
2014-09-17	2,505	2,505	2,495	2,495	200	831.67
2014-09-16	2,500	2,500	2,500	2,500	100	833.33
2014-09-11	2,545	2,545	2,454	2,494	1,400	831.33
2014-09-10	2,600	2,600	2,497	2,497	900	832.33
2014-09-09	2,470	2,470	2,468	2,468	300	822.67
2014-09-08	2,570	2,570	2,570	2,570	400	856.67
2014-09-05	2,463	2,548	2,460	2,546	1,400	848.67
2014-09-03	2,460	2,463	2,460	2,463	700	821
2014-09-02	2,460	2,460	2,450	2,459	1,000	819.67
2014-08-26	2,550	2,550	2,550	2,550	200	850
2014-08-20	2,624	2,624	2,624	2,624	400	874.67
2014-08-19	2,624	2,624	2,624	2,624	200	874.67
2014-08-15	2,621	2,621	2,621	2,621	100	873.67
2014-08-11	2,649	2,649	2,649	2,649	200	883
2014-08-08	2,580	2,580	2,580	2,580	400	860
2014-08-06	2,580	2,580	2,580	2,580	400	860
2014-08-04	2,620	2,620	2,580	2,580	500	860
2014-08-01	2,620	2,620	2,620	2,620	200	873.33
2014-07-31	2,640	2,640	2,640	2,640	100	880
2014-07-30	2,650	2,650	2,645	2,645	300	881.67
2014-07-29	2,600	2,600	2,600	2,600	600	866.67
2014-07-28	2,604	2,654	2,604	2,654	300	884.67
2014-07-25	2,603	2,654	2,603	2,654	400	884.67
2014-07-23	2,553	2,553	2,553	2,553	300	851
2014-07-22	2,550	2,553	2,550	2,553	500	851
2014-07-18	2,600	2,600	2,600	2,600	1,700	866.67
2014-07-17	2,619	2,620	2,619	2,620	200	873.33
2014-07-16	2,600	2,610	2,600	2,610	400	870
2014-07-15	2,593	2,593	2,592	2,592	600	864
2014-07-14	2,589	2,592	2,589	2,592	600	864
2014-07-11	2,610	2,610	2,610	2,610	700	870
2014-07-10	2,604	2,604	2,560	2,560	700	853.33
2014-07-09	2,605	2,606	2,605	2,606	300	868.67
2014-07-08	2,638	2,638	2,638	2,638	100	879.33
2014-07-07	2,579	2,629	2,579	2,606	600	868.67
2014-07-04	2,618	2,621	2,618	2,621	300	873.67
2014-07-03	2,621	2,621	2,571	2,621	400	873.67
2014-07-02	2,551	2,555	2,551	2,555	200	851.67
2014-07-01	2,535	2,580	2,535	2,580	1,400	860
2014-06-30	2,547	2,549	2,547	2,549	300	849.67
2014-06-26	2,586	2,586	2,586	2,586	100	862
2014-06-25	2,536	2,536	2,536	2,536	100	845.33
2014-06-20	2,559	2,640	2,497	2,586	4,200	862
2014-06-19	2,525	2,530	2,520	2,530	700	843.33
2014-06-18	2,520	2,520	2,519	2,519	200	839.67
2014-06-17	2,496	2,497	2,496	2,497	200	832.33
2014-06-16	2,488	2,490	2,486	2,486	1,000	828.67
2014-06-13	2,520	2,520	2,486	2,486	200	828.67
2014-06-12	2,490	2,490	2,482	2,490	500	830
2014-06-11	2,470	2,500	2,470	2,500	1,200	833.33
2014-06-10	2,480	2,480	2,472	2,472	200	824
2014-06-09	2,478	2,478	2,476	2,476	200	825.33
2014-06-05	2,500	2,500	2,500	2,500	1,100	833.33
2014-06-04	2,471	2,475	2,471	2,475	500	825
2014-06-03	2,500	2,500	2,500	2,500	100	833.33
2014-06-02	2,500	2,500	2,500	2,500	800	833.33
2014-05-30	2,500	2,500	2,500	2,500	300	833.33
2014-05-28	2,471	2,475	2,471	2,475	600	825
2014-05-27	2,490	2,490	2,480	2,480	300	826.67
2014-05-26	2,513	2,513	2,467	2,479	2,000	826.33
2014-05-22	2,577	2,577	2,577	2,577	600	859
2014-05-20	2,533	2,533	2,501	2,501	700	833.67
2014-05-19	2,508	2,508	2,500	2,500	1,300	833.33
2014-05-16	2,580	2,580	2,503	2,503	1,800	834.33
2014-05-15	2,473	2,473	2,430	2,430	200	810
2014-05-13	2,480	2,480	2,423	2,423	500	807.67
2014-05-12	2,529	2,529	2,430	2,430	800	810
2014-05-08	2,451	2,451	2,451	2,451	100	817
2014-04-30	2,456	2,456	2,455	2,455	600	818.33
2014-04-28	2,457	2,457	2,456	2,456	400	818.67
2014-04-25	2,455	2,455	2,455	2,455	100	818.33
2014-04-18	2,500	2,500	2,500	2,500	1,500	833.33
2014-04-11	2,440	2,440	2,400	2,410	800	803.33
2014-04-10	2,510	2,510	2,470	2,471	1,100	823.67
2014-04-09	2,498	2,510	2,498	2,502	1,400	834
2014-04-08	2,471	2,471	2,403	2,410	1,000	803.33
2014-04-07	2,500	2,500	2,500	2,500	200	833.33
2014-04-04	2,478	2,500	2,471	2,480	900	826.67
2014-04-03	2,477	2,500	2,477	2,500	200	833.33
2014-04-02	2,503	2,506	2,500	2,500	300	833.33
2014-04-01	2,505	2,655	2,473	2,473	700	824.33
2014-03-31	2,505	2,505	2,505	2,505	500	835
2014-03-27	2,453	2,456	2,453	2,455	300	818.33
2014-03-26	2,500	2,500	2,455	2,455	200	818.33
2014-03-25	2,500	2,500	2,500	2,500	100	833.33
2014-03-20	2,600	2,600	2,600	2,600	400	866.67
2014-03-19	2,550	2,550	2,550	2,550	100	850
2014-03-18	2,550	2,550	2,550	2,550	500	850
2014-03-13	2,600	2,600	2,600	2,600	100	866.67
2014-03-11	2,699	2,699	2,622	2,622	400	874
2014-03-10	2,650	2,650	2,650	2,650	200	883.33
2014-03-07	2,640	2,650	2,640	2,650	400	883.33
2014-03-06	2,600	2,650	2,600	2,650	900	883.33
2014-03-05	2,599	2,599	2,599	2,599	100	866.33
2014-03-03	2,561	2,599	2,550	2,599	400	866.33
2014-02-27	2,557	2,560	2,557	2,560	1,200	853.33
2014-02-26	2,502	2,557	2,502	2,557	400	852.33
2014-02-24	2,580	2,580	2,552	2,552	200	850.67
2014-02-20	2,597	2,597	2,500	2,500	4,900	833.33
2014-02-19	2,569	2,599	2,569	2,597	600	865.67
2014-02-18	2,590	2,590	2,540	2,555	1,000	851.67
2014-02-17	2,580	2,580	2,580	2,580	100	860
2014-02-14	2,559	2,559	2,530	2,530	1,200	843.33
2014-02-13	2,630	2,630	2,630	2,630	100	876.67
2014-02-12	2,639	2,639	2,639	2,639	100	879.67
2014-02-10	2,600	2,600	2,526	2,530	2,300	843.33
2014-02-07	2,635	2,635	2,635	2,635	100	878.33
2014-02-06	2,515	2,550	2,515	2,550	200	850
2014-02-05	2,552	2,644	2,530	2,534	700	844.67
2014-02-04	2,510	2,702	2,502	2,702	400	900.67
2014-02-03	2,560	2,560	2,560	2,560	100	853.33
2014-01-31	2,562	2,562	2,562	2,562	100	854
2014-01-30	2,632	2,632	2,600	2,600	400	866.67
2014-01-29	2,630	2,700	2,630	2,650	1,000	883.33
2014-01-27	2,621	2,739	2,620	2,620	500	873.33
2014-01-24	2,760	2,760	2,760	2,760	100	920
2014-01-23	2,770	2,770	2,685	2,685	1,500	895
2014-01-22	2,700	2,780	2,696	2,770	1,200	923.33
2014-01-21	2,700	2,700	2,700	2,700	200	900
2014-01-20	2,779	2,779	2,774	2,774	500	924.67
2014-01-17	2,691	2,691	2,660	2,680	500	893.33
2014-01-16	2,700	2,700	2,670	2,692	700	897.33
2014-01-15	2,630	2,745	2,630	2,650	400	883.33
2014-01-14	2,600	2,620	2,600	2,620	1,500	873.33
2014-01-10	2,598	2,598	2,598	2,598	100	866
2014-01-09	2,565	2,598	2,565	2,598	300	866
2014-01-08	2,565	2,565	2,565	2,565	300	855
2014-01-07	2,570	2,602	2,565	2,565	1,200	855
2014-01-06	2,500	2,550	2,500	2,550	200	850

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