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