6159 ミクロン精密(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1801,1801,1501,1551,1001,155
2019-12-271,1581,1581,1441,15033,7001,150
2019-12-261,1441,1441,1341,1443,9001,144
2019-12-251,1431,1441,1431,1442001,144
2019-12-241,1591,1591,1441,1441,0001,144
2019-12-231,1481,1481,1461,14724,4001,147
2019-12-201,1741,1741,1501,1505,5001,150
2019-12-191,1581,1751,1581,1645,2001,164
2019-12-181,1641,1681,1611,1654,5001,165
2019-12-171,1651,1701,1561,1642,9001,164
2019-12-161,1651,1711,1611,1652,6001,165
2019-12-131,1731,1731,1651,1658001,165
2019-12-121,1651,1721,1631,1715001,171
2019-12-111,1601,1801,1601,16135,1001,161
2019-12-101,1731,1861,1701,18015,5001,180
2019-12-091,1811,1811,1651,1737,7001,173
2019-12-061,1811,1851,1791,1803,3001,180
2019-12-051,1721,1851,1721,1763,1001,176
2019-12-041,1721,1771,1631,1723,4001,172
2019-12-031,1891,1891,1591,1725,9001,172
2019-12-021,1771,1921,1721,1802,9001,180
2019-11-291,1721,1811,1721,1801,7001,180
2019-11-281,1751,1901,1741,1825,2001,182
2019-11-271,1781,1801,1771,1801,8001,180
2019-11-261,1611,1801,1611,1782,9001,178
2019-11-251,1801,1901,1731,1832,3001,183
2019-11-221,1691,1821,1191,1747,6001,174
2019-11-211,1851,1851,1701,1854,2001,185
2019-11-201,1831,1861,1821,1865,1001,186
2019-11-191,1981,2001,1901,1974,2001,197
2019-11-181,1981,1981,1981,1983001,198
2019-11-151,1971,1991,1861,1998001,199
2019-11-141,1901,1901,1741,1855,8001,185
2019-11-131,1881,1931,1881,1912,4001,191
2019-11-121,2041,2041,1931,1981,6001,198
2019-11-111,2141,2181,2061,2125,4001,212
2019-11-081,2001,2121,2001,2063,7001,206
2019-11-071,1901,1931,1851,1883,2001,188
2019-11-061,1901,1911,1871,1873,1001,187
2019-11-051,2001,2071,1881,1881,8001,188
2019-11-011,1831,2101,1811,1872,2001,187
2019-10-311,1831,1991,1831,1851,3001,185
2019-10-301,2091,2091,2091,2093001,209
2019-10-291,2091,2091,2091,2091001,209
2019-10-281,2151,2151,2101,2102001,210
2019-10-251,2201,2201,2181,2185001,218
2019-10-241,2451,2451,2221,2227001,222
2019-10-231,1981,2391,1861,23910,6001,239
2019-10-211,1871,2321,1861,22113,7001,221
2019-10-181,2661,2661,2271,2474,7001,247
2019-10-171,2201,2361,2201,2366001,236
2019-10-161,1951,2471,1951,2343,9001,234
2019-10-151,2361,2361,1941,2255,5001,225
2019-10-111,2401,2451,2301,23610,8001,236
2019-10-101,2651,2701,2531,2702,8001,270
2019-10-091,2651,2651,2551,2553,6001,255
2019-10-081,2751,2751,2601,2671,3001,267
2019-10-071,2801,2801,2591,2752,8001,275
2019-10-041,2561,2751,2561,2731,9001,273
2019-10-031,2491,2781,2411,2782,5001,278
2019-10-021,2801,2801,2501,2791,9001,279
2019-10-011,2421,2851,2421,2852,0001,285
2019-09-30---1,247-1,247
2019-09-271,2401,2481,2381,2471,5001,247
2019-09-261,2451,2501,2341,2471,2001,247
2019-09-251,2241,2481,2101,2453,2001,245
2019-09-241,2201,2411,2201,2411,0001,241
2019-09-201,2451,2451,2241,2452,5001,245
2019-09-191,2301,2451,2301,2421,3001,242
2019-09-181,2651,2651,2351,2403,6001,240
2019-09-171,2551,2551,2541,2548001,254
2019-09-131,2301,2551,2301,2552,1001,255
2019-09-121,2461,2501,2311,2439001,243
2019-09-111,2571,2571,2061,2466,6001,246
2019-09-101,2391,2661,2361,2572,1001,257
2019-09-091,2351,2391,2211,2391,7001,239
2019-09-061,2361,2401,2281,2281,5001,228
2019-09-051,2201,2331,2201,2317001,231
2019-09-041,2101,2181,2101,2181,0001,218
2019-09-031,2061,2181,1911,2062,0001,206
2019-09-021,2081,2131,1831,2061,6001,206
2019-08-301,2371,2401,2371,2396001,239
2019-08-291,2501,2501,2351,2356001,235
2019-08-281,2351,2651,2351,2398001,239
2019-08-27---1,230-1,230
2019-08-261,2381,2381,1781,2306001,230
2019-08-231,2501,2501,2501,2505001,250
2019-08-221,2401,2551,2401,2501,3001,250
2019-08-211,2381,2491,2381,2389001,238
2019-08-201,2811,2811,2551,2684,1001,268
2019-08-191,2521,2551,2511,2511,4001,251
2019-08-161,2451,2591,2451,2591,7001,259
2019-08-151,2451,2961,2331,2755,4001,275
2019-08-141,2691,2691,2091,2603,6001,260
2019-08-131,2741,2741,2741,2744,4001,274
2019-08-091,2581,2591,2511,2591,5001,259
2019-08-081,2231,2501,2231,2501,0001,250
2019-08-071,2341,2341,2191,2331,5001,233
2019-08-061,2461,2461,2031,2271,7001,227
2019-08-051,2561,2561,2101,2471,7001,247
2019-08-021,2561,2621,2561,2622001,262
2019-08-011,2461,2601,2431,2567001,256
2019-07-31---1,255-1,255
2019-07-30---1,255-1,255
2019-07-291,2141,2551,2141,2552,7001,255
2019-07-261,2451,2701,2451,2628001,262
2019-07-251,2501,2531,2501,2532001,253
2019-07-241,2581,2581,2581,2582001,258
2019-07-231,2541,2621,2341,2629001,262
2019-07-221,2411,2591,2411,2599001,259
2019-07-191,2351,2751,2351,2502,1001,250
2019-07-181,2611,2711,2501,2654,8001,265
2019-07-171,2711,2731,2701,2711,5001,271
2019-07-161,2761,2791,2621,2711,6001,271
2019-07-121,2751,2801,2701,2801,5001,280
2019-07-111,2851,2851,2641,27918,1001,279
2019-07-101,2701,2901,2661,29015,1001,290
2019-07-091,2851,3001,2701,2996,8001,299
2019-07-081,2721,2761,2591,2702,7001,270
2019-07-051,2501,2651,2501,2566,2001,256
2019-07-041,2351,2481,2331,2425,1001,242
2019-07-031,2251,2341,2201,2302,3001,230
2019-07-021,2421,2451,2271,2281,4001,228
2019-07-011,2181,2301,2171,2273,1001,227
2019-06-281,2111,2251,2081,2231,8001,223
2019-06-271,2101,2251,1951,2242,2001,224
2019-06-261,2201,2201,2101,2131,3001,213
2019-06-251,2401,2401,2401,2401001,240
2019-06-24---1,225-1,225
2019-06-211,2261,2261,2251,2252001,225
2019-06-201,2591,2591,2211,2211,1001,221
2019-06-191,2251,2371,2251,2361,2001,236
2019-06-181,2391,2441,2301,2304,9001,230
2019-06-171,2061,2111,2061,2097001,209
2019-06-141,2171,2171,2121,2144001,214
2019-06-131,2001,2001,2001,2002001,200
2019-06-121,2001,2001,2001,2003001,200
2019-06-111,2171,2211,1931,2006,1001,200
2019-06-101,2171,2291,2161,2212,0001,221
2019-06-071,2191,2251,2061,2092,3001,209
2019-06-061,2161,2171,2141,2171,7001,217
2019-06-051,2341,2341,2011,2142,4001,214
2019-06-041,2361,2361,2251,2252001,225
2019-06-031,2301,2301,1831,1991,6001,199
2019-05-311,2521,2541,2301,2306001,230
2019-05-301,2501,2541,2501,2522,3001,252
2019-05-29---1,295-1,295
2019-05-281,2951,2951,2951,2951001,295
2019-05-271,2701,2701,2701,2703001,270
2019-05-241,2781,2951,2701,2701,4001,270
2019-05-231,2771,2951,2751,2951,2001,295
2019-05-221,2731,3001,2731,3001,0001,300
2019-05-211,2331,2631,2331,2631,6001,263
2019-05-201,2971,2971,2901,2933,9001,293
2019-05-171,1851,2691,1641,2695,1001,269
2019-05-161,1771,1881,1771,1881,8001,188
2019-05-151,1501,1711,1421,1712,6001,171
2019-05-141,1811,1811,1481,1482,2001,148
2019-05-131,2351,2351,1831,1866,6001,186
2019-05-101,2081,2371,1801,2375,6001,237
2019-05-091,2241,2301,1911,2082,6001,208
2019-05-081,2651,2651,2061,2233,2001,223
2019-05-071,2501,2651,2501,2649001,264
2019-04-261,2601,2681,2511,2653,0001,265
2019-04-251,2511,2661,2501,2502,2001,250
2019-04-241,2701,2791,2501,2501,8001,250
2019-04-231,3111,3111,2621,2781,6001,278
2019-04-221,2981,2981,2011,26210,4001,262
2019-04-191,3011,3011,2951,2963,5001,296
2019-04-181,3391,3391,3101,3124,8001,312
2019-04-171,3231,3231,3151,3182,3001,318
2019-04-161,3341,3341,3111,3112,3001,311
2019-04-151,3211,3471,3161,3244,6001,324
2019-04-121,3201,3571,3201,3213,5001,321
2019-04-111,3701,3801,3071,31914,3001,319
2019-04-101,3501,3671,3351,35040,6001,350
2019-04-091,2901,3081,2861,2874,7001,287
2019-04-081,2951,3231,2851,2854,6001,285
2019-04-051,2991,2991,2851,2852,0001,285
2019-04-041,2951,2951,2901,2951,3001,295
2019-04-031,3001,3001,2941,3002,1001,300
2019-04-021,3401,3401,2861,3211,0001,321
2019-04-011,2981,3111,2801,2801,6001,280
2019-03-291,2941,3261,2891,2981,2001,298
2019-03-281,3181,3181,2791,2903,7001,290
2019-03-271,3501,3511,3141,3165,0001,316
2019-03-261,3611,3651,3301,3304,4001,330
2019-03-251,3701,3701,3701,3701001,370
2019-03-221,3621,3701,3611,3705001,370
2019-03-201,3801,3801,3701,3701,0001,370
2019-03-191,3981,3981,3801,3802,5001,380
2019-03-181,3651,3701,3651,3705001,370
2019-03-151,3781,3781,3751,3763001,376
2019-03-141,3791,3791,3671,3795001,379
2019-03-131,3791,3791,3791,3791001,379
2019-03-121,3521,3621,3521,3622001,362
2019-03-111,3801,3801,3801,3804,1001,380
2019-03-081,3831,3831,3541,3802,0001,380
2019-03-071,3871,3901,3871,3901,2001,390
2019-03-061,3931,3991,3711,3711,8001,371
2019-03-051,3901,3901,3791,3806001,380
2019-03-041,3701,3701,3701,3704001,370
2019-03-011,3851,3851,3671,3675001,367
2019-02-281,3981,3981,3851,3852001,385
2019-02-271,3681,3681,3681,3683001,368
2019-02-261,3661,3661,3661,3661,0001,366
2019-02-251,3661,3721,3661,3726001,372
2019-02-221,3701,3701,3651,3668001,366
2019-02-21---1,389-1,389
2019-02-201,3911,3911,3891,3891,3001,389
2019-02-191,3891,4131,3751,4003,8001,400
2019-02-181,3891,3891,3521,3892,9001,389
2019-02-151,3921,3921,3871,3899001,389
2019-02-141,3761,3761,3751,3752001,375
2019-02-131,3691,3691,3691,3691001,369
2019-02-121,3491,3961,3491,36913,2001,369
2019-02-081,3961,3991,3711,3792,6001,379
2019-02-071,4051,4051,3961,3963001,396
2019-02-061,3981,3981,3941,3951,4001,395
2019-02-051,3981,3981,3601,3854,0001,385
2019-02-041,4071,4071,3981,3981,4001,398
2019-02-01---1,406-1,406
2019-01-311,3781,4061,3781,4064001,406
2019-01-301,3941,3941,3831,3879001,387
2019-01-291,4091,4091,4091,4093001,409
2019-01-281,3891,4131,3771,3981,0001,398
2019-01-251,3891,4171,3871,3875001,387
2019-01-241,3611,3751,3551,3751,6001,375
2019-01-231,3621,3781,3621,3646001,364
2019-01-221,3831,3911,3651,3653,3001,365
2019-01-211,4201,4201,3821,3822,7001,382
2019-01-181,4311,4311,4001,4006,6001,400
2019-01-171,4221,4481,4101,4312,9001,431
2019-01-161,4151,4491,4141,4151,3001,415
2019-01-151,4101,4151,4081,4089001,408
2019-01-111,4901,4901,3911,4088,8001,408
2019-01-101,4911,5601,4431,49321,9001,493
2019-01-091,4171,4801,4151,4793,8001,479
2019-01-081,3711,4151,3711,4154,1001,415
2019-01-071,3021,3501,3021,3432,7001,343
2019-01-041,2391,3211,2391,2812,1001,281

分割・併合履歴 : [2017-08-29]1株→3株