6159 ミクロン精密(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,094	1,120	1,082	1,082	1,000	1,082
2020-12-29	1,069	1,096	1,063	1,096	900	1,096
2020-12-28	1,090	1,099	1,090	1,099	200	1,099
2020-12-25	1,092	1,093	1,090	1,090	300	1,090
2020-12-24	1,104	1,118	1,083	1,085	2,200	1,085
2020-12-23	1,102	1,114	1,098	1,098	600	1,098
2020-12-22	1,105	1,105	1,073	1,100	500	1,100
2020-12-21	1,105	1,105	1,100	1,100	800	1,100
2020-12-18	1,150	1,150	1,123	1,123	6,500	1,123
2020-12-17	1,133	1,139	1,132	1,139	1,200	1,139
2020-12-16	1,131	1,143	1,131	1,139	1,000	1,139
2020-12-15	1,150	1,150	1,127	1,136	2,300	1,136
2020-12-14	1,131	1,131	1,130	1,130	500	1,130
2020-12-11	1,159	1,159	1,126	1,130	21,100	1,130
2020-12-10	1,085	1,100	1,085	1,099	6,900	1,099
2020-12-09	1,082	1,105	1,072	1,085	5,500	1,085
2020-12-08	1,071	1,085	1,071	1,077	1,700	1,077
2020-12-07	1,065	1,079	1,061	1,067	1,500	1,067
2020-12-04	1,050	1,065	1,042	1,057	1,900	1,057
2020-12-03	1,044	1,046	1,044	1,046	400	1,046
2020-12-02	1,050	1,050	1,035	1,044	600	1,044
2020-12-01	1,025	1,040	1,025	1,040	2,400	1,040
2020-11-30	1,031	1,039	1,026	1,032	1,700	1,032
2020-11-27	1,027	1,039	1,027	1,039	300	1,039
2020-11-26	1,038	1,039	1,030	1,032	2,000	1,032
2020-11-25	1,040	1,040	1,032	1,032	1,400	1,032
2020-11-24	1,048	1,048	1,040	1,040	300	1,040
2020-11-20	1,059	1,059	1,039	1,039	2,200	1,039
2020-11-19	1,042	1,042	1,040	1,040	2,100	1,040
2020-11-18	1,108	1,108	1,040	1,042	4,200	1,042
2020-11-17	1,071	1,081	1,062	1,080	600	1,080
2020-11-16	1,039	1,101	1,039	1,101	1,200	1,101
2020-11-13	1,022	1,038	1,022	1,035	1,000	1,035
2020-11-12	1,029	1,040	1,004	1,032	33,000	1,032
2020-11-11	1,093	1,102	1,089	1,089	4,600	1,089
2020-11-10	1,090	1,100	1,083	1,090	3,000	1,090
2020-11-09	1,085	1,085	1,075	1,083	1,100	1,083
2020-11-06	1,060	1,070	1,060	1,070	300	1,070
2020-11-05	1,057	1,060	1,057	1,057	800	1,057
2020-11-04	1,068	1,068	1,057	1,057	500	1,057
2020-11-02	1,057	1,057	1,027	1,027	400	1,027
2020-10-30	-	-	-	1,027	-	1,027
2020-10-29	-	-	-	1,027	-	1,027
2020-10-28	1,015	1,029	1,015	1,027	700	1,027
2020-10-27	1,018	1,032	1,010	1,010	300	1,010
2020-10-26	1,018	1,028	1,008	1,027	700	1,027
2020-10-23	1,028	1,028	1,028	1,028	400	1,028
2020-10-22	1,037	1,038	1,035	1,035	400	1,035
2020-10-21	1,033	1,043	1,027	1,037	3,200	1,037
2020-10-20	1,110	1,110	1,063	1,063	4,100	1,063
2020-10-19	1,070	1,080	1,066	1,080	800	1,080
2020-10-16	1,062	1,064	1,061	1,064	400	1,064
2020-10-15	1,079	1,079	1,060	1,060	1,100	1,060
2020-10-14	1,088	1,088	1,057	1,079	800	1,079
2020-10-13	1,086	1,086	1,086	1,086	400	1,086
2020-10-12	1,100	1,100	1,062	1,098	7,600	1,098
2020-10-09	1,034	1,065	1,034	1,060	2,000	1,060
2020-10-08	1,028	1,034	1,028	1,034	900	1,034
2020-10-07	1,008	1,023	1,008	1,023	2,000	1,023
2020-10-06	1,007	1,010	1,007	1,008	14,400	1,008
2020-10-05	1,009	1,015	998	1,008	2,600	1,008
2020-10-02	1,013	1,015	1,000	1,015	1,500	1,015
2020-09-30	1,002	1,003	1,002	1,002	600	1,002
2020-09-29	1,002	1,002	1,002	1,002	300	1,002
2020-09-28	1,001	1,032	980	1,032	4,400	1,032
2020-09-25	1,035	1,035	1,015	1,015	600	1,015
2020-09-24	1,060	1,060	1,060	1,060	200	1,060
2020-09-23	1,060	1,060	1,038	1,057	1,600	1,057
2020-09-18	1,110	1,146	1,080	1,099	5,200	1,099
2020-09-17	1,050	1,050	1,050	1,050	1,100	1,050
2020-09-16	1,050	1,050	1,050	1,050	400	1,050
2020-09-15	1,050	1,050	1,050	1,050	500	1,050
2020-09-14	1,044	1,048	1,044	1,048	200	1,048
2020-09-11	1,062	1,062	1,040	1,040	5,000	1,040
2020-09-10	1,027	1,052	1,027	1,052	1,800	1,052
2020-09-09	1,020	1,020	998	998	400	998
2020-09-08	1,007	1,020	1,007	1,020	2,100	1,020
2020-09-07	1,000	1,000	992	1,000	900	1,000
2020-09-04	1,018	1,018	1,018	1,018	100	1,018
2020-09-03	1,000	1,020	1,000	1,000	500	1,000
2020-09-02	1,022	1,022	1,000	1,000	300	1,000
2020-09-01	-	-	-	1,035	-	1,035
2020-08-31	1,035	1,035	1,035	1,035	100	1,035
2020-08-28	1,019	1,038	1,019	1,038	400	1,038
2020-08-27	1,020	1,039	1,020	1,039	300	1,039
2020-08-26	-	-	-	1,039	-	1,039
2020-08-25	1,048	1,048	1,034	1,039	500	1,039
2020-08-24	1,042	1,042	1,042	1,042	300	1,042
2020-08-21	1,017	1,042	1,017	1,042	200	1,042
2020-08-20	1,048	1,048	1,047	1,047	1,300	1,047
2020-08-19	1,022	1,032	1,018	1,018	1,400	1,018
2020-08-18	1,051	1,051	1,046	1,046	3,600	1,046
2020-08-17	1,046	1,057	1,046	1,056	1,400	1,056
2020-08-14	1,060	1,060	1,037	1,044	1,700	1,044
2020-08-13	1,030	1,044	1,030	1,044	200	1,044
2020-08-12	1,010	1,019	1,010	1,019	200	1,019
2020-08-11	1,063	1,063	1,063	1,063	4,900	1,063
2020-08-07	1,016	1,046	1,016	1,046	2,100	1,046
2020-08-06	1,021	1,029	1,014	1,014	1,000	1,014
2020-08-05	1,001	1,008	1,001	1,008	900	1,008
2020-08-04	984	1,000	984	1,000	1,100	1,000
2020-08-03	983	990	969	969	900	969
2020-07-31	-	-	-	998	-	998
2020-07-30	999	999	998	998	600	998
2020-07-29	-	-	-	998	-	998
2020-07-28	998	998	998	998	200	998
2020-07-27	997	1,012	991	991	1,600	991
2020-07-22	982	1,003	982	997	700	997
2020-07-21	988	1,033	988	997	1,500	997
2020-07-20	1,080	1,080	1,018	1,018	5,500	1,018
2020-07-17	1,060	1,060	1,020	1,050	10,500	1,050
2020-07-16	1,025	1,027	1,010	1,015	1,400	1,015
2020-07-15	1,030	1,038	1,030	1,038	500	1,038
2020-07-14	1,059	1,059	1,045	1,059	800	1,059
2020-07-13	1,039	1,069	980	980	22,100	980
2020-07-10	1,078	1,078	1,045	1,059	10,500	1,059
2020-07-09	1,060	1,075	1,055	1,062	8,400	1,062
2020-07-08	1,070	1,070	1,052	1,052	5,100	1,052
2020-07-07	1,067	1,070	1,067	1,070	8,700	1,070
2020-07-06	1,055	1,059	1,049	1,058	1,400	1,058
2020-07-03	1,050	1,054	1,031	1,031	3,100	1,031
2020-07-02	1,050	1,050	1,041	1,044	1,400	1,044
2020-07-01	1,030	1,030	1,030	1,030	500	1,030
2020-06-30	-	-	-	1,015	-	1,015
2020-06-29	-	-	-	1,015	-	1,015
2020-06-26	1,008	1,015	1,008	1,015	400	1,015
2020-06-25	-	-	-	1,019	-	1,019
2020-06-24	1,006	1,019	1,006	1,019	400	1,019
2020-06-23	-	-	-	1,000	-	1,000
2020-06-22	1,000	1,000	1,000	1,000	300	1,000
2020-06-19	1,024	1,024	1,002	1,020	2,000	1,020
2020-06-18	1,033	1,033	1,033	1,033	7,100	1,033
2020-06-17	1,033	1,033	1,013	1,026	700	1,026
2020-06-16	1,033	1,033	1,021	1,033	2,300	1,033
2020-06-15	1,030	1,030	1,020	1,030	700	1,030
2020-06-12	-	-	-	1,030	-	1,030
2020-06-11	1,100	1,100	1,019	1,030	6,400	1,030
2020-06-10	1,011	1,027	1,006	1,027	3,800	1,027
2020-06-09	1,005	1,017	1,005	1,017	700	1,017
2020-06-08	980	990	972	990	1,000	990
2020-06-05	979	982	966	967	1,300	967
2020-06-04	994	994	994	994	100	994
2020-06-03	996	1,000	996	996	800	996
2020-06-02	1,039	1,039	995	995	1,000	995
2020-06-01	999	1,000	994	994	1,500	994
2020-05-29	984	988	970	970	500	970
2020-05-28	969	969	969	969	200	969
2020-05-27	970	970	970	970	300	970
2020-05-26	994	994	970	975	700	975
2020-05-25	965	994	965	994	1,000	994
2020-05-22	953	993	950	979	4,600	979
2020-05-21	1,021	1,021	990	996	1,000	996
2020-05-20	1,024	1,030	999	1,021	3,800	1,021
2020-05-19	1,038	1,038	1,000	1,033	4,400	1,033
2020-05-18	986	1,014	986	1,014	700	1,014
2020-05-15	1,010	1,010	1,008	1,008	300	1,008
2020-05-14	1,013	1,018	973	973	4,200	973
2020-05-13	1,006	1,006	1,006	1,006	100	1,006
2020-05-12	1,020	1,035	1,005	1,006	800	1,006
2020-05-11	1,040	1,040	1,039	1,039	5,400	1,039
2020-05-08	1,020	1,040	1,020	1,035	2,200	1,035
2020-05-07	1,050	1,050	1,020	1,020	600	1,020
2020-05-01	1,014	1,015	1,000	1,000	400	1,000
2020-04-30	916	1,000	914	999	2,500	999
2020-04-28	916	916	916	916	100	916
2020-04-27	905	905	905	905	300	905
2020-04-24	907	907	905	905	400	905
2020-04-23	894	907	894	907	300	907
2020-04-22	895	909	895	909	200	909
2020-04-21	940	940	910	910	1,500	910
2020-04-20	1,030	1,030	1,000	1,000	4,400	1,000
2020-04-17	1,014	1,016	1,007	1,016	1,800	1,016
2020-04-16	1,002	1,002	1,000	1,000	400	1,000
2020-04-15	1,020	1,020	1,015	1,015	800	1,015
2020-04-14	1,030	1,030	1,001	1,001	700	1,001
2020-04-13	1,057	1,057	989	989	6,600	989
2020-04-10	885	928	885	928	2,500	928
2020-04-09	840	865	840	865	1,500	865
2020-04-08	826	828	821	828	1,700	828
2020-04-07	786	795	786	795	400	795
2020-04-06	816	816	816	816	100	816
2020-04-03	814	814	800	807	800	807
2020-04-02	882	882	874	874	300	874
2020-04-01	885	885	860	867	600	867
2020-03-31	930	930	930	930	400	930
2020-03-30	864	864	863	863	400	863
2020-03-27	-	-	-	900	-	900
2020-03-26	-	-	-	900	-	900
2020-03-25	900	900	900	900	100	900
2020-03-24	816	899	816	899	800	899
2020-03-23	790	817	790	802	400	802
2020-03-19	814	823	805	805	2,800	805
2020-03-18	882	882	786	799	6,900	799
2020-03-17	780	794	762	777	5,900	777
2020-03-16	785	811	784	785	5,300	785
2020-03-13	935	935	830	830	5,200	830
2020-03-12	932	1,010	932	948	3,400	948
2020-03-11	965	975	957	957	8,300	957
2020-03-10	935	958	935	950	21,100	950
2020-03-09	948	963	925	935	2,300	935
2020-03-06	943	949	942	948	500	948
2020-03-05	950	951	943	947	800	947
2020-03-04	937	938	930	933	4,900	933
2020-03-03	962	962	908	922	4,100	922
2020-03-02	915	932	915	932	1,900	932
2020-02-28	945	960	930	930	3,300	930
2020-02-27	1,062	1,062	975	975	800	975
2020-02-26	-	-	-	1,060	-	1,060
2020-02-25	1,062	1,067	1,060	1,060	2,500	1,060
2020-02-21	1,136	1,136	1,100	1,100	300	1,100
2020-02-20	1,121	1,121	1,114	1,114	1,100	1,114
2020-02-19	1,079	1,144	1,079	1,091	5,700	1,091
2020-02-18	1,139	1,139	1,086	1,090	6,400	1,090
2020-02-17	1,135	1,135	1,115	1,125	1,600	1,125
2020-02-14	1,164	1,164	1,164	1,164	100	1,164
2020-02-13	1,164	1,164	1,138	1,138	500	1,138
2020-02-12	1,160	1,170	1,160	1,164	5,200	1,164
2020-02-10	1,155	1,162	1,154	1,161	1,600	1,161
2020-02-07	1,164	1,164	1,150	1,155	1,500	1,155
2020-02-06	1,158	1,158	1,150	1,150	1,900	1,150
2020-02-05	1,150	1,150	1,150	1,150	200	1,150
2020-02-04	1,160	1,160	1,150	1,150	200	1,150
2020-02-03	1,150	1,160	1,135	1,160	3,600	1,160
2020-01-31	1,136	1,163	1,136	1,145	500	1,145
2020-01-30	1,169	1,169	1,140	1,150	1,200	1,150
2020-01-29	1,185	1,185	1,150	1,170	1,100	1,170
2020-01-28	1,145	1,147	1,145	1,147	200	1,147
2020-01-27	1,147	1,147	1,147	1,147	200	1,147
2020-01-24	1,132	1,162	1,132	1,151	900	1,151
2020-01-23	1,125	1,151	1,125	1,151	600	1,151
2020-01-22	-	-	-	1,154	-	1,154
2020-01-21	1,151	1,159	1,144	1,154	2,700	1,154
2020-01-20	1,186	1,186	1,186	1,186	3,400	1,186
2020-01-17	1,161	1,173	1,156	1,173	800	1,173
2020-01-16	1,177	1,177	1,161	1,161	500	1,161
2020-01-15	1,160	1,161	1,155	1,155	1,200	1,155
2020-01-14	1,185	1,185	1,158	1,160	4,900	1,160
2020-01-10	1,135	1,157	1,135	1,155	1,600	1,155
2020-01-09	1,161	1,167	1,160	1,165	2,300	1,165
2020-01-08	1,158	1,158	1,158	1,158	400	1,158
2020-01-07	1,167	1,167	1,160	1,167	500	1,167
2020-01-06	1,147	1,147	1,129	1,131	600	1,131

分割・併合履歴： [2017-08-29]1株→3株