1. HOME >
  2. 株価時系列 >
  3. 6159 >
  4. 2020年

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
2020-12-301,0941,1201,0821,0821,0001,082
2020-12-291,0691,0961,0631,0969001,096
2020-12-281,0901,0991,0901,0992001,099
2020-12-251,0921,0931,0901,0903001,090
2020-12-241,1041,1181,0831,0852,2001,085
2020-12-231,1021,1141,0981,0986001,098
2020-12-221,1051,1051,0731,1005001,100
2020-12-211,1051,1051,1001,1008001,100
2020-12-181,1501,1501,1231,1236,5001,123
2020-12-171,1331,1391,1321,1391,2001,139
2020-12-161,1311,1431,1311,1391,0001,139
2020-12-151,1501,1501,1271,1362,3001,136
2020-12-141,1311,1311,1301,1305001,130
2020-12-111,1591,1591,1261,13021,1001,130
2020-12-101,0851,1001,0851,0996,9001,099
2020-12-091,0821,1051,0721,0855,5001,085
2020-12-081,0711,0851,0711,0771,7001,077
2020-12-071,0651,0791,0611,0671,5001,067
2020-12-041,0501,0651,0421,0571,9001,057
2020-12-031,0441,0461,0441,0464001,046
2020-12-021,0501,0501,0351,0446001,044
2020-12-011,0251,0401,0251,0402,4001,040
2020-11-301,0311,0391,0261,0321,7001,032
2020-11-271,0271,0391,0271,0393001,039
2020-11-261,0381,0391,0301,0322,0001,032
2020-11-251,0401,0401,0321,0321,4001,032
2020-11-241,0481,0481,0401,0403001,040
2020-11-201,0591,0591,0391,0392,2001,039
2020-11-191,0421,0421,0401,0402,1001,040
2020-11-181,1081,1081,0401,0424,2001,042
2020-11-171,0711,0811,0621,0806001,080
2020-11-161,0391,1011,0391,1011,2001,101
2020-11-131,0221,0381,0221,0351,0001,035
2020-11-121,0291,0401,0041,03233,0001,032
2020-11-111,0931,1021,0891,0894,6001,089
2020-11-101,0901,1001,0831,0903,0001,090
2020-11-091,0851,0851,0751,0831,1001,083
2020-11-061,0601,0701,0601,0703001,070
2020-11-051,0571,0601,0571,0578001,057
2020-11-041,0681,0681,0571,0575001,057
2020-11-021,0571,0571,0271,0274001,027
2020-10-30---1,027-1,027
2020-10-29---1,027-1,027
2020-10-281,0151,0291,0151,0277001,027
2020-10-271,0181,0321,0101,0103001,010
2020-10-261,0181,0281,0081,0277001,027
2020-10-231,0281,0281,0281,0284001,028
2020-10-221,0371,0381,0351,0354001,035
2020-10-211,0331,0431,0271,0373,2001,037
2020-10-201,1101,1101,0631,0634,1001,063
2020-10-191,0701,0801,0661,0808001,080
2020-10-161,0621,0641,0611,0644001,064
2020-10-151,0791,0791,0601,0601,1001,060
2020-10-141,0881,0881,0571,0798001,079
2020-10-131,0861,0861,0861,0864001,086
2020-10-121,1001,1001,0621,0987,6001,098
2020-10-091,0341,0651,0341,0602,0001,060
2020-10-081,0281,0341,0281,0349001,034
2020-10-071,0081,0231,0081,0232,0001,023
2020-10-061,0071,0101,0071,00814,4001,008
2020-10-051,0091,0159981,0082,6001,008
2020-10-021,0131,0151,0001,0151,5001,015
2020-09-301,0021,0031,0021,0026001,002
2020-09-291,0021,0021,0021,0023001,002
2020-09-281,0011,0329801,0324,4001,032
2020-09-251,0351,0351,0151,0156001,015
2020-09-241,0601,0601,0601,0602001,060
2020-09-231,0601,0601,0381,0571,6001,057
2020-09-181,1101,1461,0801,0995,2001,099
2020-09-171,0501,0501,0501,0501,1001,050
2020-09-161,0501,0501,0501,0504001,050
2020-09-151,0501,0501,0501,0505001,050
2020-09-141,0441,0481,0441,0482001,048
2020-09-111,0621,0621,0401,0405,0001,040
2020-09-101,0271,0521,0271,0521,8001,052
2020-09-091,0201,020998998400998
2020-09-081,0071,0201,0071,0202,1001,020
2020-09-071,0001,0009921,0009001,000
2020-09-041,0181,0181,0181,0181001,018
2020-09-031,0001,0201,0001,0005001,000
2020-09-021,0221,0221,0001,0003001,000
2020-09-01---1,035-1,035
2020-08-311,0351,0351,0351,0351001,035
2020-08-281,0191,0381,0191,0384001,038
2020-08-271,0201,0391,0201,0393001,039
2020-08-26---1,039-1,039
2020-08-251,0481,0481,0341,0395001,039
2020-08-241,0421,0421,0421,0423001,042
2020-08-211,0171,0421,0171,0422001,042
2020-08-201,0481,0481,0471,0471,3001,047
2020-08-191,0221,0321,0181,0181,4001,018
2020-08-181,0511,0511,0461,0463,6001,046
2020-08-171,0461,0571,0461,0561,4001,056
2020-08-141,0601,0601,0371,0441,7001,044
2020-08-131,0301,0441,0301,0442001,044
2020-08-121,0101,0191,0101,0192001,019
2020-08-111,0631,0631,0631,0634,9001,063
2020-08-071,0161,0461,0161,0462,1001,046
2020-08-061,0211,0291,0141,0141,0001,014
2020-08-051,0011,0081,0011,0089001,008
2020-08-049841,0009841,0001,1001,000
2020-08-03983990969969900969
2020-07-31---998-998
2020-07-30999999998998600998
2020-07-29---998-998
2020-07-28998998998998200998
2020-07-279971,0129919911,600991
2020-07-229821,003982997700997
2020-07-219881,0339889971,500997
2020-07-201,0801,0801,0181,0185,5001,018
2020-07-171,0601,0601,0201,05010,5001,050
2020-07-161,0251,0271,0101,0151,4001,015
2020-07-151,0301,0381,0301,0385001,038
2020-07-141,0591,0591,0451,0598001,059
2020-07-131,0391,06998098022,100980
2020-07-101,0781,0781,0451,05910,5001,059
2020-07-091,0601,0751,0551,0628,4001,062
2020-07-081,0701,0701,0521,0525,1001,052
2020-07-071,0671,0701,0671,0708,7001,070
2020-07-061,0551,0591,0491,0581,4001,058
2020-07-031,0501,0541,0311,0313,1001,031
2020-07-021,0501,0501,0411,0441,4001,044
2020-07-011,0301,0301,0301,0305001,030
2020-06-30---1,015-1,015
2020-06-29---1,015-1,015
2020-06-261,0081,0151,0081,0154001,015
2020-06-25---1,019-1,019
2020-06-241,0061,0191,0061,0194001,019
2020-06-23---1,000-1,000
2020-06-221,0001,0001,0001,0003001,000
2020-06-191,0241,0241,0021,0202,0001,020
2020-06-181,0331,0331,0331,0337,1001,033
2020-06-171,0331,0331,0131,0267001,026
2020-06-161,0331,0331,0211,0332,3001,033
2020-06-151,0301,0301,0201,0307001,030
2020-06-12---1,030-1,030
2020-06-111,1001,1001,0191,0306,4001,030
2020-06-101,0111,0271,0061,0273,8001,027
2020-06-091,0051,0171,0051,0177001,017
2020-06-089809909729901,000990
2020-06-059799829669671,300967
2020-06-04994994994994100994
2020-06-039961,000996996800996
2020-06-021,0391,0399959951,000995
2020-06-019991,0009949941,500994
2020-05-29984988970970500970
2020-05-28969969969969200969
2020-05-27970970970970300970
2020-05-26994994970975700975
2020-05-259659949659941,000994
2020-05-229539939509794,600979
2020-05-211,0211,0219909961,000996
2020-05-201,0241,0309991,0213,8001,021
2020-05-191,0381,0381,0001,0334,4001,033
2020-05-189861,0149861,0147001,014
2020-05-151,0101,0101,0081,0083001,008
2020-05-141,0131,0189739734,200973
2020-05-131,0061,0061,0061,0061001,006
2020-05-121,0201,0351,0051,0068001,006
2020-05-111,0401,0401,0391,0395,4001,039
2020-05-081,0201,0401,0201,0352,2001,035
2020-05-071,0501,0501,0201,0206001,020
2020-05-011,0141,0151,0001,0004001,000
2020-04-309161,0009149992,500999
2020-04-28916916916916100916
2020-04-27905905905905300905
2020-04-24907907905905400905
2020-04-23894907894907300907
2020-04-22895909895909200909
2020-04-219409409109101,500910
2020-04-201,0301,0301,0001,0004,4001,000
2020-04-171,0141,0161,0071,0161,8001,016
2020-04-161,0021,0021,0001,0004001,000
2020-04-151,0201,0201,0151,0158001,015
2020-04-141,0301,0301,0011,0017001,001
2020-04-131,0571,0579899896,600989
2020-04-108859288859282,500928
2020-04-098408658408651,500865
2020-04-088268288218281,700828
2020-04-07786795786795400795
2020-04-06816816816816100816
2020-04-03814814800807800807
2020-04-02882882874874300874
2020-04-01885885860867600867
2020-03-31930930930930400930
2020-03-30864864863863400863
2020-03-27---900-900
2020-03-26---900-900
2020-03-25900900900900100900
2020-03-24816899816899800899
2020-03-23790817790802400802
2020-03-198148238058052,800805
2020-03-188828827867996,900799
2020-03-177807947627775,900777
2020-03-167858117847855,300785
2020-03-139359358308305,200830
2020-03-129321,0109329483,400948
2020-03-119659759579578,300957
2020-03-1093595893595021,100950
2020-03-099489639259352,300935
2020-03-06943949942948500948
2020-03-05950951943947800947
2020-03-049379389309334,900933
2020-03-039629629089224,100922
2020-03-029159329159321,900932
2020-02-289459609309303,300930
2020-02-271,0621,062975975800975
2020-02-26---1,060-1,060
2020-02-251,0621,0671,0601,0602,5001,060
2020-02-211,1361,1361,1001,1003001,100
2020-02-201,1211,1211,1141,1141,1001,114
2020-02-191,0791,1441,0791,0915,7001,091
2020-02-181,1391,1391,0861,0906,4001,090
2020-02-171,1351,1351,1151,1251,6001,125
2020-02-141,1641,1641,1641,1641001,164
2020-02-131,1641,1641,1381,1385001,138
2020-02-121,1601,1701,1601,1645,2001,164
2020-02-101,1551,1621,1541,1611,6001,161
2020-02-071,1641,1641,1501,1551,5001,155
2020-02-061,1581,1581,1501,1501,9001,150
2020-02-051,1501,1501,1501,1502001,150
2020-02-041,1601,1601,1501,1502001,150
2020-02-031,1501,1601,1351,1603,6001,160
2020-01-311,1361,1631,1361,1455001,145
2020-01-301,1691,1691,1401,1501,2001,150
2020-01-291,1851,1851,1501,1701,1001,170
2020-01-281,1451,1471,1451,1472001,147
2020-01-271,1471,1471,1471,1472001,147
2020-01-241,1321,1621,1321,1519001,151
2020-01-231,1251,1511,1251,1516001,151
2020-01-22---1,154-1,154
2020-01-211,1511,1591,1441,1542,7001,154
2020-01-201,1861,1861,1861,1863,4001,186
2020-01-171,1611,1731,1561,1738001,173
2020-01-161,1771,1771,1611,1615001,161
2020-01-151,1601,1611,1551,1551,2001,155
2020-01-141,1851,1851,1581,1604,9001,160
2020-01-101,1351,1571,1351,1551,6001,155
2020-01-091,1611,1671,1601,1652,3001,165
2020-01-081,1581,1581,1581,1584001,158
2020-01-071,1671,1671,1601,1675001,167
2020-01-061,1471,1471,1291,1316001,131

分割・併合履歴 ： [2017-08-29]1株→3株