6871 (株)日本マイクロニクス の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,7201,7511,7001,702313,9001,702
2023-06-071,8001,8001,7261,728258,2001,728
2023-06-061,7631,8071,7521,786215,1001,786
2023-06-051,7811,7831,7471,777286,8001,777
2023-06-021,8101,8101,7611,768192,6001,768
2023-06-011,7281,8001,7221,793292,8001,793
2023-05-311,7611,8041,7461,768338,8001,768
2023-05-301,7431,8071,7361,788398,4001,788
2023-05-291,8231,8501,7421,743838,7001,743
2023-05-261,7221,8101,7221,785911,6001,785
2023-05-251,5951,6651,5751,658492,2001,658
2023-05-241,5591,5921,5471,578335,0001,578
2023-05-231,6021,6271,5781,581298,9001,581
2023-05-221,5761,6051,5611,599228,1001,599
2023-05-191,6121,6331,5771,597422,4001,597
2023-05-181,5201,5891,5191,572506,2001,572
2023-05-171,5021,5291,4911,502389,6001,502
2023-05-161,4221,4911,4201,490606,0001,490
2023-05-151,3801,4191,3581,419735,2001,419
2023-05-121,2701,2931,2601,286211,1001,286
2023-05-111,2651,2841,2651,276119,7001,276
2023-05-101,2571,2751,2571,269141,7001,269
2023-05-091,2771,2831,2681,279201,3001,279
2023-05-081,2541,2611,2421,249140,7001,249
2023-05-021,2411,2641,2411,254143,6001,254
2023-05-011,2441,2451,2231,239176,7001,239
2023-04-281,2281,2331,2081,231144,8001,231
2023-04-271,2221,2221,2011,213190,2001,213
2023-04-261,2301,2321,2091,224289,4001,224
2023-04-251,2821,2861,2591,265152,2001,265
2023-04-241,2901,2931,2671,276124,2001,276
2023-04-211,2851,3201,2811,291221,1001,291
2023-04-201,2761,2921,2761,286102,7001,286
2023-04-191,2871,3001,2741,290134,6001,290
2023-04-181,3021,3021,2771,286102,2001,286
2023-04-171,3131,3151,2961,30286,3001,302
2023-04-141,3131,3151,3001,309128,5001,309
2023-04-131,3001,3041,2841,303135,0001,303
2023-04-121,3031,3071,2931,299129,3001,299
2023-04-111,2971,3141,2901,303213,8001,303
2023-04-101,2881,2941,2741,280189,5001,280
2023-04-071,2571,2851,2571,284140,6001,284
2023-04-061,2701,2701,2511,262160,2001,262
2023-04-051,2851,2961,2811,285144,6001,285
2023-04-041,3181,3221,3031,308171,8001,308
2023-04-031,3411,3411,3141,322104,0001,322
2023-03-311,3221,3451,3221,333132,8001,333
2023-03-301,3101,3361,3091,318186,6001,318
2023-03-291,2751,3001,2641,299247,3001,299
2023-03-281,2831,2831,2591,270134,3001,270
2023-03-271,2951,2951,2731,285101,4001,285
2023-03-241,2871,3121,2861,295180,9001,295
2023-03-231,2761,2921,2661,29297,2001,292
2023-03-221,2951,2971,2751,293132,6001,293
2023-03-201,2851,2931,2751,281240,5001,281
2023-03-171,2911,3061,2881,288159,4001,288
2023-03-161,2811,3161,2781,292146,1001,292
2023-03-151,3051,3161,2921,311138,2001,311
2023-03-141,2981,2991,2681,272203,9001,272
2023-03-131,3131,3321,3081,32872,3001,328
2023-03-101,3241,3551,3241,333111,8001,333
2023-03-091,3561,3681,3461,34896,1001,348
2023-03-081,3261,3541,3261,34491,4001,344
2023-03-071,3501,3501,3271,330117,5001,330
2023-03-061,3641,3711,3471,352118,4001,352
2023-03-031,3601,3601,3321,352159,7001,352
2023-03-021,3551,3751,3361,344186,8001,344
2023-03-011,3071,3601,3071,360201,9001,360
2023-02-281,3311,3381,3051,311219,2001,311
2023-02-271,3321,3421,3241,334112,6001,334
2023-02-241,3001,3431,3001,341190,3001,341
2023-02-221,2811,2891,2791,285115,0001,285
2023-02-211,3001,3171,2921,292137,0001,292
2023-02-201,3051,3071,2861,299173,9001,299
2023-02-171,3281,3421,3001,301251,9001,301
2023-02-161,3141,3481,3141,346193,0001,346
2023-02-151,3301,3431,3011,310379,9001,310
2023-02-141,3801,3871,3701,371132,0001,371
2023-02-131,3911,3961,3731,37876,5001,378
2023-02-101,3821,4141,3761,404106,9001,404
2023-02-091,3901,3991,3841,39354,8001,393
2023-02-081,4011,4051,3871,40073,2001,400
2023-02-071,3921,4031,3861,39649,5001,396
2023-02-061,4211,4221,3821,391105,0001,391
2023-02-031,4151,4291,4101,41095,1001,410
2023-02-021,4171,4321,4131,423175,5001,423
2023-02-011,3951,4061,3901,39569,8001,395
2023-01-311,3901,3941,3781,38292,3001,382
2023-01-301,3951,4001,3851,39477,1001,394
2023-01-271,4081,4081,3871,39784,1001,397
2023-01-261,4281,4281,4011,40389,6001,403
2023-01-251,4281,4331,4161,41996,8001,419
2023-01-241,4111,4421,4111,419298,4001,419
2023-01-231,4161,4161,3881,38899,2001,388
2023-01-201,3631,3931,3591,393175,5001,393
2023-01-191,3701,3781,3611,365126,3001,365
2023-01-181,3511,3761,3441,369166,8001,369
2023-01-171,3091,3501,3091,348137,4001,348
2023-01-161,3181,3341,3021,308127,3001,308
2023-01-131,3381,3601,3311,335187,8001,335
2023-01-121,3501,3581,3401,345100,1001,345
2023-01-111,3451,3571,3381,348135,5001,348
2023-01-101,3311,3451,3211,339168,5001,339
2023-01-061,2871,3121,2791,309155,3001,309
2023-01-051,2621,2941,2601,290185,1001,290
2023-01-041,2791,2881,2511,253203,9001,253

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