6871 (株)日本マイクロニクス 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
2022-08-151,4541,4701,4401,440340,8001,440
2022-08-121,4201,4431,3891,430709,7001,430
2022-08-101,3301,4251,3251,4091,496,0001,409
2022-08-091,2911,2971,2771,286274,5001,286
2022-08-081,3021,3111,2891,308215,1001,308
2022-08-051,2851,3151,2831,311246,2001,311
2022-08-041,2761,2891,2761,284237,6001,284
2022-08-031,2571,2701,2461,267145,6001,267
2022-08-021,2711,2711,2491,256145,6001,256
2022-08-011,2741,2801,2631,280173,7001,280
2022-07-291,2741,2811,2561,267195,8001,267
2022-07-281,2911,2931,2531,268448,2001,268
2022-07-271,2441,2681,2321,268178,2001,268
2022-07-261,2231,2431,2231,232166,9001,232
2022-07-251,2581,2611,2381,248167,5001,248
2022-07-221,2721,2821,2661,273193,3001,273
2022-07-211,2581,2731,2551,268222,3001,268
2022-07-201,2501,2621,2431,257249,0001,257
2022-07-191,2151,2191,1971,215241,5001,215
2022-07-151,2251,2251,1881,202188,9001,202
2022-07-141,1951,2191,1911,215150,1001,215
2022-07-131,1961,2111,1961,198140,0001,198
2022-07-121,2181,2201,1841,192451,9001,192
2022-07-111,2491,2531,2261,238209,7001,238
2022-07-081,2201,2471,2181,219359,2001,219
2022-07-071,1871,2101,1741,204266,8001,204
2022-07-061,1911,2041,1841,184242,5001,184
2022-07-051,2031,2201,1971,210213,8001,210
2022-07-041,2041,2171,1901,201313,0001,201
2022-07-011,2411,2601,1871,203430,8001,203
2022-06-301,2801,2871,2391,239439,6001,239
2022-06-291,2891,2991,2761,297389,0001,297
2022-06-281,3081,3231,3021,319261,9001,319
2022-06-271,3021,3211,2841,308419,0001,308
2022-06-241,2451,2781,2451,276276,3001,276
2022-06-231,2581,2741,2411,252300,5001,252
2022-06-221,3001,3041,2621,270303,7001,270
2022-06-211,2591,2941,2441,283290,6001,283
2022-06-201,3181,3211,2351,241442,6001,241
2022-06-171,3201,3271,3011,316287,8001,316
2022-06-161,3921,4261,3661,366254,6001,366
2022-06-151,3701,3951,3701,382207,1001,382
2022-06-141,3341,3761,3321,372351,8001,372
2022-06-131,3821,3961,3751,382300,5001,382
2022-06-101,4501,4501,4181,422408,6001,422
2022-06-091,4871,5001,4741,475250,5001,475
2022-06-081,4871,5051,4801,497302,6001,497
2022-06-071,4731,4781,4581,468170,9001,468
2022-06-061,4341,4691,4271,460172,5001,460
2022-06-031,4731,4811,4501,453168,1001,453
2022-06-021,4741,4811,4371,443270,5001,443
2022-06-011,4711,4941,4621,487169,2001,487
2022-05-311,4791,4881,4621,476211,3001,476
2022-05-301,4681,4831,4551,475370,4001,475
2022-05-271,4201,4481,4141,432216,4001,432
2022-05-261,4051,4171,3901,392189,0001,392
2022-05-251,4091,4231,3901,406230,2001,406
2022-05-241,4351,4481,4041,404237,4001,404
2022-05-231,4781,4781,4361,440215,5001,440
2022-05-201,4361,4601,4291,460193,1001,460
2022-05-191,4101,4521,4101,436172,2001,436
2022-05-181,4951,4991,4481,456184,5001,456
2022-05-171,4231,4721,4181,465227,3001,465
2022-05-161,4871,4981,4301,435346,2001,435
2022-05-131,4281,4521,3901,452500,5001,452
2022-05-121,4151,4151,3351,370612,0001,370
2022-05-111,4671,4961,4581,493222,3001,493
2022-05-101,4731,4781,4181,461344,8001,461
2022-05-091,5001,5121,4911,491251,5001,491
2022-05-061,5031,5201,4871,520176,4001,520
2022-05-021,5241,5341,4991,510160,8001,510
2022-04-281,5041,5361,4881,535159,4001,535
2022-04-271,4761,5001,4641,500312,9001,500
2022-04-261,5391,5401,5051,513142,9001,513
2022-04-251,5081,5221,4981,501162,8001,501
2022-04-221,5271,5501,5231,538188,0001,538
2022-04-211,5161,5611,5161,557197,5001,557
2022-04-201,5741,5741,5141,514181,4001,514
2022-04-191,5351,5571,5201,547200,6001,547
2022-04-181,4951,5101,4741,505188,5001,505
2022-04-151,5151,5311,5011,503250,7001,503
2022-04-141,5641,5791,5461,555214,0001,555
2022-04-131,4851,5591,4851,557302,3001,557
2022-04-121,5001,5101,4661,466266,3001,466
2022-04-111,5111,5281,5021,520168,2001,520
2022-04-081,5501,5741,5261,542281,4001,542
2022-04-071,5821,5841,5361,549246,5001,549
2022-04-061,6711,6801,6181,618339,4001,618
2022-04-051,7141,7291,6881,718228,7001,718
2022-04-041,6841,6891,6581,681272,6001,681
2022-04-011,6501,7001,6441,683292,1001,683
2022-03-311,6661,7001,6641,674186,5001,674
2022-03-301,7151,7161,6821,703179,3001,703
2022-03-291,6781,6881,6581,686216,3001,686
2022-03-281,6831,6851,6431,654155,0001,654
2022-03-251,7201,7251,6781,680212,9001,680
2022-03-241,6461,6801,6311,680145,2001,680
2022-03-231,6651,6851,6621,682289,9001,682
2022-03-221,6551,6611,6171,625212,3001,625
2022-03-181,6211,6421,6161,638250,6001,638
2022-03-171,5681,6421,5671,632500,4001,632
2022-03-161,5361,5361,5011,515196,3001,515
2022-03-151,4741,5081,4651,488199,5001,488
2022-03-141,4811,5101,4801,486171,8001,486
2022-03-111,5001,5081,4521,472256,5001,472
2022-03-101,5411,5421,5151,536286,6001,536
2022-03-091,4691,4911,4291,458308,8001,458
2022-03-081,4101,4761,4001,443398,4001,443
2022-03-071,4791,4851,4361,454325,7001,454
2022-03-041,5741,5811,5231,530308,6001,530
2022-03-031,6581,6611,5991,604225,2001,604
2022-03-021,6101,6271,5901,620248,8001,620
2022-03-011,6591,6691,6231,651252,2001,651
2022-02-281,6061,6591,6001,635423,0001,635
2022-02-251,5601,6321,5471,630459,5001,630
2022-02-241,5771,5951,4781,503769,6001,503
2022-02-221,6471,6631,5911,612392,8001,612
2022-02-211,6821,7071,6521,697271,0001,697
2022-02-181,6941,7481,6751,736342,5001,736
2022-02-171,7301,7881,7201,742634,2001,742
2022-02-161,6491,7321,6431,732661,1001,732
2022-02-151,6651,6701,5811,592509,3001,592
2022-02-141,6201,6551,5911,638820,6001,638
2022-02-101,5861,5931,5401,565346,4001,565
2022-02-091,5201,5461,5121,546248,9001,546
2022-02-081,4941,5291,4881,500255,3001,500
2022-02-071,5331,5331,4921,503317,0001,503
2022-02-041,5161,5511,5061,545251,0001,545
2022-02-031,5741,5741,5231,532367,3001,532
2022-02-021,5681,5981,5601,591396,0001,591
2022-02-011,6111,6401,5451,558582,3001,558
2022-01-311,4501,5811,4501,554638,2001,554
2022-01-281,4691,4771,4241,468326,0001,468
2022-01-271,5541,5601,4351,444523,3001,444
2022-01-261,5201,5531,4981,531255,0001,531
2022-01-251,5881,6001,5051,519359,3001,519
2022-01-241,5271,5941,5151,585273,5001,585
2022-01-211,5761,5871,5271,552404,2001,552
2022-01-201,6091,6391,5851,627394,2001,627
2022-01-191,6651,6731,6201,631465,5001,631
2022-01-181,7551,7691,7061,722254,3001,722
2022-01-171,7791,7861,7351,751278,3001,751
2022-01-141,7531,7591,7221,739343,1001,739
2022-01-131,7571,8181,7571,791448,9001,791
2022-01-121,7421,7751,7401,773277,6001,773
2022-01-111,7411,7461,6941,702416,6001,702
2022-01-071,8031,8131,7431,760341,1001,760
2022-01-061,7941,8251,7791,779407,5001,779
2022-01-051,8841,8841,8371,849431,9001,849
2022-01-041,8801,9401,8751,906697,1001,906

分割・併合履歴 : [2015-09-28]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→1.2株 [1997-09-25]1株→1.1株