6159 ミクロン精密(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,630	3,700	3,630	3,700	200	1,233.33
2016-12-29	3,675	3,675	3,620	3,620	1,000	1,206.67
2016-12-28	3,645	3,665	3,645	3,665	500	1,221.67
2016-12-27	3,630	3,635	3,615	3,635	2,600	1,211.67
2016-12-26	3,635	3,660	3,625	3,660	900	1,220
2016-12-22	3,650	3,670	3,650	3,670	1,400	1,223.33
2016-12-21	3,685	3,755	3,640	3,670	1,400	1,223.33
2016-12-20	3,770	3,770	3,770	3,770	1,300	1,256.67
2016-12-19	3,660	3,740	3,615	3,725	1,500	1,241.67
2016-12-16	3,685	3,710	3,675	3,690	900	1,230
2016-12-15	3,715	3,750	3,715	3,715	2,400	1,238.33
2016-12-14	3,710	3,710	3,700	3,700	1,100	1,233.33
2016-12-13	3,720	3,735	3,710	3,710	800	1,236.67
2016-12-12	3,830	3,830	3,740	3,750	10,600	1,250
2016-12-09	3,725	3,760	3,715	3,755	2,800	1,251.67
2016-12-08	3,700	3,725	3,700	3,725	2,000	1,241.67
2016-12-07	3,685	3,700	3,685	3,700	800	1,233.33
2016-12-06	3,675	3,685	3,675	3,685	400	1,228.33
2016-12-05	3,645	3,680	3,620	3,675	1,600	1,225
2016-12-02	3,670	3,685	3,615	3,670	2,400	1,223.33
2016-12-01	3,610	3,645	3,610	3,645	800	1,215
2016-11-30	3,585	3,610	3,580	3,610	1,600	1,203.33
2016-11-29	3,620	3,635	3,600	3,600	2,500	1,200
2016-11-28	3,600	3,625	3,600	3,620	1,100	1,206.67
2016-11-25	3,500	3,600	3,500	3,595	3,000	1,198.33
2016-11-24	3,500	3,545	3,500	3,540	2,300	1,180
2016-11-22	3,505	3,530	3,500	3,530	2,100	1,176.67
2016-11-21	3,505	3,510	3,500	3,500	2,900	1,166.67
2016-11-18	3,485	3,500	3,485	3,500	900	1,166.67
2016-11-17	3,450	3,480	3,440	3,480	2,100	1,160
2016-11-16	3,430	3,445	3,430	3,445	2,200	1,148.33
2016-11-15	3,420	3,425	3,420	3,425	1,300	1,141.67
2016-11-14	3,440	3,440	3,300	3,420	3,900	1,140
2016-11-11	3,445	3,445	3,445	3,445	1,600	1,148.33
2016-11-10	3,380	3,420	3,375	3,420	1,500	1,140
2016-11-09	3,360	3,370	3,340	3,370	1,600	1,123.33
2016-11-08	3,365	3,380	3,345	3,380	600	1,126.67
2016-11-07	3,380	3,380	3,350	3,350	1,300	1,116.67
2016-11-04	3,345	3,370	3,340	3,365	1,500	1,121.67
2016-11-02	3,365	3,365	3,270	3,350	2,000	1,116.67
2016-11-01	3,355	3,360	3,340	3,360	1,200	1,120
2016-10-31	3,340	3,350	3,340	3,350	1,400	1,116.67
2016-10-28	3,310	3,340	3,310	3,340	800	1,113.33
2016-10-27	3,320	3,340	3,310	3,340	900	1,113.33
2016-10-26	3,310	3,340	3,310	3,340	1,200	1,113.33
2016-10-25	3,310	3,340	3,310	3,340	300	1,113.33
2016-10-24	3,305	3,345	3,305	3,345	2,100	1,115
2016-10-21	3,265	3,305	3,265	3,305	500	1,101.67
2016-10-20	3,310	3,310	3,310	3,310	400	1,103.33
2016-10-19	3,310	3,310	3,250	3,250	1,500	1,083.33
2016-10-17	3,290	3,315	3,250	3,310	1,600	1,103.33
2016-10-14	3,260	3,290	3,250	3,250	1,000	1,083.33
2016-10-13	3,250	3,260	3,250	3,260	1,200	1,086.67
2016-10-12	3,160	3,260	3,140	3,250	1,400	1,083.33
2016-10-11	3,300	3,300	3,300	3,300	1,700	1,100
2016-10-07	3,250	3,300	3,250	3,270	2,400	1,090
2016-10-06	3,250	3,250	3,250	3,250	400	1,083.33
2016-10-05	3,200	3,245	3,190	3,245	400	1,081.67
2016-10-04	3,190	3,210	3,180	3,210	1,100	1,070
2016-10-03	3,120	3,185	3,120	3,185	300	1,061.67
2016-09-30	3,085	3,120	3,085	3,120	500	1,040
2016-09-29	3,155	3,155	3,155	3,155	100	1,051.67
2016-09-28	3,255	3,255	3,130	3,195	600	1,065
2016-09-27	3,245	3,245	3,185	3,185	200	1,061.67
2016-09-26	3,150	3,200	3,130	3,175	600	1,058.33
2016-09-23	3,170	3,195	3,135	3,195	300	1,065
2016-09-20	3,195	3,195	3,195	3,195	400	1,065
2016-09-13	3,160	3,225	3,150	3,195	1,000	1,065
2016-09-12	3,390	3,390	3,200	3,215	2,100	1,071.67
2016-09-09	3,200	3,205	3,200	3,200	800	1,066.67
2016-09-08	3,185	3,275	3,180	3,200	1,200	1,066.67
2016-09-07	3,150	3,235	3,150	3,185	900	1,061.67
2016-09-06	3,185	3,190	3,080	3,080	1,000	1,026.67
2016-09-05	3,165	3,255	3,165	3,185	2,000	1,061.67
2016-09-02	3,260	3,260	3,260	3,260	200	1,086.67
2016-09-01	3,190	3,190	3,190	3,190	100	1,063.33
2016-08-31	3,200	3,200	3,190	3,190	300	1,063.33
2016-08-29	3,205	3,265	3,205	3,265	200	1,088.33
2016-08-26	3,300	3,300	3,200	3,275	700	1,091.67
2016-08-22	3,300	3,300	3,300	3,300	100	1,100
2016-08-19	3,380	3,380	3,240	3,310	700	1,103.33
2016-08-18	3,250	3,380	3,250	3,380	400	1,126.67
2016-08-17	3,320	3,390	3,320	3,390	200	1,130
2016-08-15	3,340	3,460	3,340	3,460	200	1,153.33
2016-08-12	3,410	3,410	3,330	3,395	2,000	1,131.67
2016-08-10	3,245	3,300	3,245	3,300	600	1,100
2016-08-08	3,120	3,200	3,120	3,200	200	1,066.67
2016-08-05	3,100	3,100	3,100	3,100	100	1,033.33
2016-08-03	3,130	3,170	3,100	3,110	800	1,036.67
2016-08-02	3,225	3,250	3,200	3,235	1,700	1,078.33
2016-08-01	3,250	3,320	3,250	3,295	600	1,098.33
2016-07-29	3,250	3,320	3,250	3,320	400	1,106.67
2016-07-28	3,290	3,360	3,290	3,360	200	1,120
2016-07-20	3,430	3,430	3,430	3,430	300	1,143.33
2016-07-15	3,300	3,370	3,300	3,360	400	1,120
2016-07-14	3,430	3,430	3,255	3,345	800	1,115
2016-07-12	3,430	3,430	3,425	3,430	300	1,143.33
2016-07-11	3,635	3,635	3,350	3,405	7,500	1,135
2016-07-08	3,125	3,215	3,125	3,215	1,400	1,071.67
2016-07-07	3,195	3,235	3,190	3,190	700	1,063.33
2016-07-06	3,200	3,200	3,195	3,195	300	1,065
2016-07-05	3,215	3,285	3,145	3,190	1,200	1,063.33
2016-07-04	3,295	3,295	3,295	3,295	200	1,098.33
2016-06-27	2,950	3,105	2,950	3,105	1,200	1,035
2016-06-24	3,160	3,170	3,055	3,100	1,300	1,033.33
2016-06-20	3,340	3,340	3,200	3,200	600	1,066.67
2016-06-17	3,200	3,200	3,200	3,200	100	1,066.67
2016-06-16	3,145	3,195	3,125	3,130	800	1,043.33
2016-06-15	3,150	3,225	3,150	3,225	1,400	1,075
2016-06-14	3,180	3,220	3,150	3,220	300	1,073.33
2016-06-13	3,250	3,250	3,250	3,250	1,700	1,083.33
2016-06-10	3,245	3,250	3,245	3,250	600	1,083.33
2016-06-09	3,220	3,245	3,220	3,245	400	1,081.67
2016-06-08	3,200	3,240	3,200	3,240	200	1,080
2016-06-07	3,195	3,245	3,195	3,245	300	1,081.67
2016-06-06	3,215	3,220	3,215	3,215	300	1,071.67
2016-06-03	3,160	3,220	3,155	3,220	400	1,073.33
2016-06-02	3,240	3,240	3,145	3,225	800	1,075
2016-06-01	3,130	3,150	3,130	3,150	400	1,050
2016-05-31	3,190	3,190	3,190	3,190	700	1,063.33
2016-05-30	3,140	3,205	3,140	3,205	200	1,068.33
2016-05-27	3,210	3,210	3,205	3,205	300	1,068.33
2016-05-25	3,130	3,210	3,130	3,210	300	1,070
2016-05-24	3,200	3,200	3,200	3,200	100	1,066.67
2016-05-23	3,185	3,235	3,060	3,235	1,600	1,078.33
2016-05-20	3,250	3,250	3,185	3,235	900	1,078.33
2016-05-19	3,185	3,185	3,185	3,185	500	1,061.67
2016-05-18	3,185	3,185	3,185	3,185	500	1,061.67
2016-05-16	3,055	3,200	3,055	3,185	500	1,061.67
2016-05-13	3,190	3,190	3,050	3,185	500	1,061.67
2016-05-12	3,200	3,200	3,200	3,200	100	1,066.67
2016-05-11	3,175	3,220	3,175	3,215	2,300	1,071.67
2016-05-10	2,909	2,922	2,909	2,922	600	974
2016-05-09	2,960	2,960	2,860	2,909	1,000	969.67
2016-05-06	3,005	3,045	2,910	2,960	1,600	986.67
2016-05-02	2,989	2,989	2,989	2,989	300	996.33
2016-04-28	2,900	2,989	2,900	2,989	900	996.33
2016-04-21	2,953	3,000	2,953	3,000	200	1,000
2016-04-20	3,000	3,000	3,000	3,000	400	1,000
2016-04-14	3,000	3,000	2,936	3,000	400	1,000
2016-04-13	2,932	3,035	2,932	2,950	600	983.33
2016-04-12	3,150	3,150	3,000	3,000	300	1,000
2016-04-11	3,270	3,270	2,950	2,950	2,100	983.33
2016-04-08	2,849	2,850	2,849	2,850	600	950
2016-04-06	2,850	2,850	2,800	2,849	400	949.67
2016-04-05	2,961	2,961	2,901	2,901	400	967
2016-04-04	2,971	2,971	2,971	2,971	200	990.33
2016-04-01	2,911	2,979	2,911	2,971	900	990.33
2016-03-31	2,990	2,990	2,990	2,990	100	996.67
2016-03-30	2,990	2,990	2,990	2,990	200	996.67
2016-03-29	2,950	3,000	2,950	2,999	1,000	999.67
2016-03-28	3,115	3,225	3,115	3,215	600	1,071.67
2016-03-25	3,165	3,235	3,165	3,235	200	1,078.33
2016-03-24	3,235	3,235	3,235	3,235	200	1,078.33
2016-03-23	3,165	3,235	3,165	3,235	300	1,078.33
2016-03-22	3,240	3,240	3,170	3,235	300	1,078.33
2016-03-18	3,250	3,250	3,170	3,240	700	1,080
2016-03-16	3,110	3,140	3,110	3,140	400	1,046.67
2016-03-15	3,215	3,215	3,150	3,150	500	1,050
2016-03-11	3,250	3,250	3,230	3,230	1,800	1,076.67
2016-03-10	3,230	3,250	3,220	3,250	1,100	1,083.33
2016-03-09	3,230	3,230	3,230	3,230	100	1,076.67
2016-03-08	3,190	3,240	3,190	3,230	700	1,076.67
2016-03-07	3,190	3,240	3,190	3,240	300	1,080
2016-03-04	3,050	3,190	3,050	3,190	500	1,063.33
2016-03-02	3,090	3,090	3,050	3,090	500	1,030
2016-02-26	3,030	3,080	2,960	3,080	400	1,026.67
2016-02-24	2,932	3,030	2,932	3,030	300	1,010
2016-02-23	2,925	3,000	2,925	3,000	200	1,000
2016-02-22	2,980	3,030	2,980	3,030	200	1,010
2016-02-19	2,970	3,060	2,970	3,060	700	1,020
2016-02-18	2,970	2,970	2,868	2,955	900	985
2016-02-17	2,890	2,970	2,840	2,960	900	986.67
2016-02-16	2,890	2,890	2,890	2,890	100	963.33
2016-02-15	2,890	2,890	2,820	2,820	700	940
2016-02-12	2,881	2,881	2,600	2,749	2,400	916.33
2016-02-10	2,720	2,720	2,681	2,681	500	893.67
2016-02-09	2,725	2,725	2,715	2,715	200	905
2016-02-08	2,760	2,773	2,730	2,773	300	924.33
2016-02-05	2,770	2,770	2,750	2,751	300	917
2016-02-04	2,820	2,820	2,820	2,820	100	940
2016-02-01	2,960	2,960	2,960	2,960	100	986.67
2016-01-29	2,640	2,790	2,640	2,790	400	930
2016-01-28	2,541	2,691	2,541	2,640	1,200	880
2016-01-27	2,690	2,690	2,686	2,686	200	895.33
2016-01-26	2,600	2,661	2,600	2,661	600	887
2016-01-25	2,670	2,670	2,670	2,670	200	890
2016-01-22	2,551	2,662	2,551	2,638	700	879.33
2016-01-21	2,610	2,660	2,600	2,600	1,500	866.67
2016-01-20	2,793	2,793	2,660	2,660	1,400	886.67
2016-01-19	2,752	2,820	2,751	2,820	600	940
2016-01-18	2,661	2,779	2,657	2,755	1,700	918.33
2016-01-15	2,897	2,897	2,795	2,795	1,900	931.67
2016-01-14	2,888	2,938	2,721	2,797	3,900	932.33
2016-01-13	2,851	2,889	2,850	2,888	1,600	962.67
2016-01-12	3,170	3,170	2,801	2,851	3,900	950.33
2016-01-08	3,175	3,175	2,930	3,100	5,300	1,033.33
2016-01-07	3,205	3,340	3,205	3,340	2,300	1,113.33
2016-01-06	3,290	3,290	3,170	3,270	2,700	1,090
2016-01-05	3,305	3,350	3,290	3,290	900	1,096.67
2016-01-04	3,425	3,440	3,380	3,380	1,400	1,126.67

分割・併合履歴： [2017-08-29]1株→3株