6159 ミクロン精密(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,3111,3131,3001,3008001,300
2022-12-291,3401,3401,3401,3405001,340
2022-12-281,2801,2801,2801,2804001,280
2022-12-271,2811,3001,2811,3006001,300
2022-12-261,2851,2851,2851,2853001,285
2022-12-23---1,297-1,297
2022-12-22---1,297-1,297
2022-12-211,3411,3411,2971,2971,2001,297
2022-12-201,4701,4701,4001,4005,3001,400
2022-12-191,4251,4441,4221,4221,5001,422
2022-12-161,4301,4351,4221,4301,3001,430
2022-12-151,4351,4351,3951,4155001,415
2022-12-141,3931,4301,3901,4306001,430
2022-12-131,3601,3701,3601,3702001,370
2022-12-121,4161,4201,3501,35017,8001,350
2022-12-091,4371,4851,4351,4763,9001,476
2022-12-081,4061,4351,4061,4283,1001,428
2022-12-071,3851,4181,3851,4182,1001,418
2022-12-061,3851,3851,3801,3851,2001,385
2022-12-051,3861,3861,3851,3854,2001,385
2022-12-021,3901,3901,3851,3856001,385
2022-12-011,3901,3901,3901,3901,5001,390
2022-11-301,4001,4001,3971,4001,0001,400
2022-11-291,3941,3941,3741,3751,1001,375
2022-11-281,3961,3991,3951,3951,4001,395
2022-11-251,4001,4001,3961,3965001,396
2022-11-241,3921,4221,3921,4227001,422
2022-11-22---1,392-1,392
2022-11-211,3981,3981,3851,3922,4001,392
2022-11-181,4301,4301,3811,4184,3001,418
2022-11-171,3441,3851,3441,3851,4001,385
2022-11-161,3471,3471,3441,3443001,344
2022-11-151,3471,3471,3471,3471001,347
2022-11-141,3211,3211,3131,3135001,313
2022-11-111,4001,4001,3051,3214,6001,321
2022-11-101,2891,3201,2891,3103,2001,310
2022-11-091,2711,2811,2711,2817001,281
2022-11-081,3241,3241,2641,2652,2001,265
2022-11-071,2571,2671,2571,2675001,267
2022-11-041,2551,2551,2501,2556001,255
2022-11-021,2581,2581,2541,2543001,254
2022-11-011,2401,2501,2391,2407001,240
2022-10-311,2231,2501,2231,2506001,250
2022-10-281,2481,2501,2481,2502001,250
2022-10-271,2531,2561,2531,2563001,256
2022-10-261,3001,3001,3001,3004001,300
2022-10-251,3001,3001,3001,3002001,300
2022-10-241,2711,2851,2621,2623001,262
2022-10-211,3101,3101,2551,2712,1001,271
2022-10-201,3141,3141,3101,3101,1001,310
2022-10-191,3171,3171,2961,2981,9001,298
2022-10-181,3841,3841,3241,3443,2001,344
2022-10-171,2951,3291,2901,3298001,329
2022-10-141,3511,3511,2871,3091,4001,309
2022-10-131,4181,4181,3151,3516,0001,351
2022-10-121,4751,4951,3821,47811,7001,478
2022-10-111,4441,4451,3701,4455,7001,445
2022-10-071,4071,4201,4041,4201,0001,420
2022-10-061,4051,4171,3901,3902,1001,390
2022-10-051,3751,3851,3751,3853001,385
2022-10-041,3881,3981,3501,3501,2001,350
2022-10-031,3791,3851,3791,3855001,385
2022-09-301,4111,4111,3811,4093001,409
2022-09-291,4111,4111,4101,4117001,411
2022-09-281,4001,4101,4001,4104001,410
2022-09-271,3801,4001,3801,4003001,400
2022-09-26---1,410-1,410
2022-09-221,3491,4101,3491,4101,5001,410
2022-09-211,4071,4071,3791,3792,5001,379
2022-09-201,3891,3891,3851,3851,2001,385
2022-09-161,3801,3891,3651,3892,4001,389
2022-09-151,3901,4001,3901,4002001,400
2022-09-141,3711,3721,3601,3601,1001,360
2022-09-131,3621,3801,3621,3806001,380
2022-09-121,3891,4091,3791,3805,0001,380
2022-09-091,3771,3901,3771,3901,6001,390
2022-09-081,3741,3781,3651,3729001,372
2022-09-071,3551,3731,3551,3705001,370
2022-09-061,3501,3501,3471,3505001,350
2022-09-051,3401,3401,3401,3401001,340
2022-09-021,3671,3671,3371,3403001,340
2022-09-01---1,350-1,350
2022-08-311,3501,3501,3501,3501001,350
2022-08-30---1,345-1,345
2022-08-291,3781,3781,3451,3452001,345
2022-08-261,3251,3481,3181,3484001,348
2022-08-251,3301,3421,3111,3418001,341
2022-08-24---1,340-1,340
2022-08-231,3401,3401,3401,3401001,340
2022-08-221,3431,3431,3431,3432001,343
2022-08-191,3541,3731,3541,3731,2001,373
2022-08-181,3771,3941,3651,3803,2001,380
2022-08-171,3801,3971,3801,3821,3001,382
2022-08-161,3901,3901,3811,3841,2001,384
2022-08-151,3801,3981,3701,3981,5001,398
2022-08-121,3741,3901,3631,3903,3001,390
2022-08-101,3461,3601,3461,3518001,351
2022-08-091,3301,3371,3251,3371,0001,337
2022-08-081,3321,3321,3201,3206001,320
2022-08-051,3001,3391,3001,3397001,339
2022-08-041,2931,2951,2931,2954001,295
2022-08-031,2781,2951,2781,2952001,295
2022-08-021,2951,2951,2951,2952001,295
2022-08-011,3601,3601,2801,2953,3001,295
2022-07-291,3491,3491,3491,3491001,349
2022-07-281,3301,3301,2801,3303,4001,330
2022-07-271,2801,2801,2801,2801001,280
2022-07-261,3251,3301,3201,3307001,330
2022-07-251,3951,3951,3801,3802001,380
2022-07-221,3901,3901,3551,3654001,365
2022-07-211,2951,3601,2951,3601,6001,360
2022-07-201,3871,3871,3841,3853,5001,385
2022-07-191,3031,3331,3031,3309001,330
2022-07-151,2651,3181,2651,3181,9001,318
2022-07-141,3141,3141,2291,2755,9001,275
2022-07-131,4041,4681,3401,34017,6001,340
2022-07-121,3751,3751,3571,3747001,374
2022-07-111,4151,4151,3551,37511,7001,375
2022-07-081,3701,3871,3671,3855,4001,385
2022-07-071,3291,3491,3291,3491,1001,349
2022-07-061,2841,3151,2841,3101,0001,310
2022-07-051,2801,3001,2801,3001,3001,300
2022-07-041,2701,2801,2621,2751,7001,275
2022-07-01---1,240-1,240
2022-06-30---1,240-1,240
2022-06-29---1,240-1,240
2022-06-281,2101,2411,2101,2407001,240
2022-06-271,2701,2701,2701,2702001,270
2022-06-24---1,240-1,240
2022-06-23---1,240-1,240
2022-06-221,2401,2401,2401,2402001,240
2022-06-211,2691,2691,2511,2511,2001,251
2022-06-201,2891,2891,2891,2893,9001,289
2022-06-171,2771,2781,2771,2782001,278
2022-06-161,2801,2801,2801,2808001,280
2022-06-15---1,270-1,270
2022-06-141,2731,2731,2701,2704001,270
2022-06-131,2851,2851,2851,2853,2001,285
2022-06-101,2721,2851,2721,2851,5001,285
2022-06-091,2781,2781,2761,2778001,277
2022-06-081,2831,2831,2781,2781,0001,278
2022-06-07---1,267-1,267
2022-06-061,2511,2671,2511,2672001,267
2022-06-031,2411,2411,2411,2411001,241
2022-06-021,2681,2681,2411,2412001,241
2022-06-011,2701,2701,2641,2646001,264
2022-05-31---1,236-1,236
2022-05-30---1,236-1,236
2022-05-27---1,236-1,236
2022-05-261,2661,2661,2361,2363001,236
2022-05-251,2701,2701,2361,2367001,236
2022-05-241,2691,2701,2351,2691,6001,269
2022-05-23---1,269-1,269
2022-05-201,2691,2701,2351,2691,6001,269
2022-05-191,2401,2401,2401,2406001,240
2022-05-181,2701,2701,2651,2702,8001,270
2022-05-171,2681,2701,2621,2701,6001,270
2022-05-161,2681,2681,2671,2684001,268
2022-05-131,2401,2401,2401,2403001,240
2022-05-121,2501,2501,2011,2368001,236
2022-05-111,2701,2701,2691,2704,4001,270
2022-05-101,2351,2491,2301,2472,0001,247
2022-05-091,2291,2391,2201,2308001,230
2022-05-061,2001,2281,2001,2287001,228
2022-05-021,1881,1921,1881,1923001,192
2022-04-281,2011,2011,2011,2011001,201
2022-04-27---1,194-1,194
2022-04-261,1941,1941,1941,1941001,194
2022-04-251,2201,2201,2201,2202001,220
2022-04-221,2271,2301,2251,2309001,230
2022-04-211,2231,2251,2201,2256001,225
2022-04-201,2011,2011,1961,1961,4001,196
2022-04-191,2221,2241,1931,2244,2001,224
2022-04-181,1851,1881,1851,1885001,188
2022-04-151,1901,2041,1901,2003,2001,200
2022-04-141,1761,1901,1761,1903001,190
2022-04-131,1391,1921,1391,1534001,153
2022-04-121,2001,2001,1701,1995001,199
2022-04-111,2251,2251,2001,2223,9001,222
2022-04-081,1841,2001,1841,2001,9001,200
2022-04-071,1731,1751,1731,1758001,175
2022-04-061,1791,1841,1661,1841,8001,184
2022-04-051,1631,1921,1621,1638001,163
2022-04-041,1981,1981,1601,1628001,162
2022-04-01---1,179-1,179
2022-03-311,1401,1841,1401,1792,3001,179
2022-03-301,1251,1251,1251,1252001,125
2022-03-291,1171,1201,1171,1202001,120
2022-03-281,1071,1231,1071,1076001,107
2022-03-251,1161,1371,1161,1376001,137
2022-03-241,1301,1451,1181,1194,1001,119
2022-03-231,1701,1701,1701,1701001,170
2022-03-221,1601,1601,1511,1511,4001,151
2022-03-181,2281,2281,2001,2003,8001,200
2022-03-171,1961,2051,1941,2051,5001,205
2022-03-161,1861,1861,1861,1861001,186
2022-03-151,1751,1891,1701,1758001,175
2022-03-141,1651,1651,1571,1571,0001,157
2022-03-111,2001,2001,1661,1743,8001,174
2022-03-101,1611,1801,1611,1743,1001,174
2022-03-091,1361,1501,1361,1507001,150
2022-03-081,1301,1301,1161,1217001,121
2022-03-071,1141,1141,1141,1141001,114
2022-03-04---1,114-1,114
2022-03-031,1651,1651,1141,1141,4001,114
2022-03-021,1321,1551,1001,1351,6001,135
2022-03-011,0711,0721,0711,0722001,072
2022-02-281,0791,1001,0791,1001,2001,100
2022-02-251,1001,1001,1001,1002001,100
2022-02-24---1,130-1,130
2022-02-22---1,130-1,130
2022-02-211,0901,1331,0901,1301,5001,130
2022-02-181,1501,1501,1401,1504,2001,150
2022-02-171,1301,1491,1301,1484001,148
2022-02-161,0901,1091,0901,1091,0001,109
2022-02-151,0921,0921,0871,0906001,090
2022-02-141,0791,0791,0691,0694,0001,069
2022-02-101,0711,0791,0701,0791,4001,079
2022-02-091,0751,0751,0751,0752001,075
2022-02-081,0601,0601,0461,0461,0001,046
2022-02-071,0601,0601,0461,0462001,046
2022-02-041,0491,0491,0301,0465001,046
2022-02-031,0321,0411,0321,0415001,041
2022-02-021,0621,0621,0621,0621001,062
2022-02-011,0351,0481,0301,0329001,032
2022-01-311,0951,0951,0271,0356,3001,035
2022-01-281,1001,1001,1001,1002001,100
2022-01-271,1331,1331,0701,0701,0001,070
2022-01-26---1,154-1,154
2022-01-251,1541,1541,1541,1541001,154
2022-01-241,1551,1631,1551,1585001,158
2022-01-21---1,200-1,200
2022-01-201,2201,2261,2001,2001,4001,200
2022-01-191,2061,2101,1231,1905,3001,190
2022-01-181,2041,3941,1831,21913,8001,219
2022-01-171,1871,2001,1711,1997,5001,199
2022-01-141,1751,1861,1651,1862,0001,186
2022-01-131,1381,1561,1381,1562001,156
2022-01-121,1381,1381,1381,1381001,138
2022-01-111,1681,1681,1681,1683,7001,168
2022-01-071,1491,1521,1301,1521,8001,152
2022-01-061,1261,1401,1261,1406001,140
2022-01-051,1371,1401,1371,1403001,140
2022-01-041,1201,1331,0701,1332,1001,133

分割・併合履歴 : [2017-08-29]1株→3株