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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,720 | 1,751 | 1,700 | 1,702 | 313,900 | 1,702 |
| 2023-06-07 | 1,800 | 1,800 | 1,726 | 1,728 | 258,200 | 1,728 |
| 2023-06-06 | 1,763 | 1,807 | 1,752 | 1,786 | 215,100 | 1,786 |
| 2023-06-05 | 1,781 | 1,783 | 1,747 | 1,777 | 286,800 | 1,777 |
| 2023-06-02 | 1,810 | 1,810 | 1,761 | 1,768 | 192,600 | 1,768 |
| 2023-06-01 | 1,728 | 1,800 | 1,722 | 1,793 | 292,800 | 1,793 |
| 2023-05-31 | 1,761 | 1,804 | 1,746 | 1,768 | 338,800 | 1,768 |
| 2023-05-30 | 1,743 | 1,807 | 1,736 | 1,788 | 398,400 | 1,788 |
| 2023-05-29 | 1,823 | 1,850 | 1,742 | 1,743 | 838,700 | 1,743 |
| 2023-05-26 | 1,722 | 1,810 | 1,722 | 1,785 | 911,600 | 1,785 |
| 2023-05-25 | 1,595 | 1,665 | 1,575 | 1,658 | 492,200 | 1,658 |
| 2023-05-24 | 1,559 | 1,592 | 1,547 | 1,578 | 335,000 | 1,578 |
| 2023-05-23 | 1,602 | 1,627 | 1,578 | 1,581 | 298,900 | 1,581 |
| 2023-05-22 | 1,576 | 1,605 | 1,561 | 1,599 | 228,100 | 1,599 |
| 2023-05-19 | 1,612 | 1,633 | 1,577 | 1,597 | 422,400 | 1,597 |
| 2023-05-18 | 1,520 | 1,589 | 1,519 | 1,572 | 506,200 | 1,572 |
| 2023-05-17 | 1,502 | 1,529 | 1,491 | 1,502 | 389,600 | 1,502 |
| 2023-05-16 | 1,422 | 1,491 | 1,420 | 1,490 | 606,000 | 1,490 |
| 2023-05-15 | 1,380 | 1,419 | 1,358 | 1,419 | 735,200 | 1,419 |
| 2023-05-12 | 1,270 | 1,293 | 1,260 | 1,286 | 211,100 | 1,286 |
| 2023-05-11 | 1,265 | 1,284 | 1,265 | 1,276 | 119,700 | 1,276 |
| 2023-05-10 | 1,257 | 1,275 | 1,257 | 1,269 | 141,700 | 1,269 |
| 2023-05-09 | 1,277 | 1,283 | 1,268 | 1,279 | 201,300 | 1,279 |
| 2023-05-08 | 1,254 | 1,261 | 1,242 | 1,249 | 140,700 | 1,249 |
| 2023-05-02 | 1,241 | 1,264 | 1,241 | 1,254 | 143,600 | 1,254 |
| 2023-05-01 | 1,244 | 1,245 | 1,223 | 1,239 | 176,700 | 1,239 |
| 2023-04-28 | 1,228 | 1,233 | 1,208 | 1,231 | 144,800 | 1,231 |
| 2023-04-27 | 1,222 | 1,222 | 1,201 | 1,213 | 190,200 | 1,213 |
| 2023-04-26 | 1,230 | 1,232 | 1,209 | 1,224 | 289,400 | 1,224 |
| 2023-04-25 | 1,282 | 1,286 | 1,259 | 1,265 | 152,200 | 1,265 |
| 2023-04-24 | 1,290 | 1,293 | 1,267 | 1,276 | 124,200 | 1,276 |
| 2023-04-21 | 1,285 | 1,320 | 1,281 | 1,291 | 221,100 | 1,291 |
| 2023-04-20 | 1,276 | 1,292 | 1,276 | 1,286 | 102,700 | 1,286 |
| 2023-04-19 | 1,287 | 1,300 | 1,274 | 1,290 | 134,600 | 1,290 |
| 2023-04-18 | 1,302 | 1,302 | 1,277 | 1,286 | 102,200 | 1,286 |
| 2023-04-17 | 1,313 | 1,315 | 1,296 | 1,302 | 86,300 | 1,302 |
| 2023-04-14 | 1,313 | 1,315 | 1,300 | 1,309 | 128,500 | 1,309 |
| 2023-04-13 | 1,300 | 1,304 | 1,284 | 1,303 | 135,000 | 1,303 |
| 2023-04-12 | 1,303 | 1,307 | 1,293 | 1,299 | 129,300 | 1,299 |
| 2023-04-11 | 1,297 | 1,314 | 1,290 | 1,303 | 213,800 | 1,303 |
| 2023-04-10 | 1,288 | 1,294 | 1,274 | 1,280 | 189,500 | 1,280 |
| 2023-04-07 | 1,257 | 1,285 | 1,257 | 1,284 | 140,600 | 1,284 |
| 2023-04-06 | 1,270 | 1,270 | 1,251 | 1,262 | 160,200 | 1,262 |
| 2023-04-05 | 1,285 | 1,296 | 1,281 | 1,285 | 144,600 | 1,285 |
| 2023-04-04 | 1,318 | 1,322 | 1,303 | 1,308 | 171,800 | 1,308 |
| 2023-04-03 | 1,341 | 1,341 | 1,314 | 1,322 | 104,000 | 1,322 |
| 2023-03-31 | 1,322 | 1,345 | 1,322 | 1,333 | 132,800 | 1,333 |
| 2023-03-30 | 1,310 | 1,336 | 1,309 | 1,318 | 186,600 | 1,318 |
| 2023-03-29 | 1,275 | 1,300 | 1,264 | 1,299 | 247,300 | 1,299 |
| 2023-03-28 | 1,283 | 1,283 | 1,259 | 1,270 | 134,300 | 1,270 |
| 2023-03-27 | 1,295 | 1,295 | 1,273 | 1,285 | 101,400 | 1,285 |
| 2023-03-24 | 1,287 | 1,312 | 1,286 | 1,295 | 180,900 | 1,295 |
| 2023-03-23 | 1,276 | 1,292 | 1,266 | 1,292 | 97,200 | 1,292 |
| 2023-03-22 | 1,295 | 1,297 | 1,275 | 1,293 | 132,600 | 1,293 |
| 2023-03-20 | 1,285 | 1,293 | 1,275 | 1,281 | 240,500 | 1,281 |
| 2023-03-17 | 1,291 | 1,306 | 1,288 | 1,288 | 159,400 | 1,288 |
| 2023-03-16 | 1,281 | 1,316 | 1,278 | 1,292 | 146,100 | 1,292 |
| 2023-03-15 | 1,305 | 1,316 | 1,292 | 1,311 | 138,200 | 1,311 |
| 2023-03-14 | 1,298 | 1,299 | 1,268 | 1,272 | 203,900 | 1,272 |
| 2023-03-13 | 1,313 | 1,332 | 1,308 | 1,328 | 72,300 | 1,328 |
| 2023-03-10 | 1,324 | 1,355 | 1,324 | 1,333 | 111,800 | 1,333 |
| 2023-03-09 | 1,356 | 1,368 | 1,346 | 1,348 | 96,100 | 1,348 |
| 2023-03-08 | 1,326 | 1,354 | 1,326 | 1,344 | 91,400 | 1,344 |
| 2023-03-07 | 1,350 | 1,350 | 1,327 | 1,330 | 117,500 | 1,330 |
| 2023-03-06 | 1,364 | 1,371 | 1,347 | 1,352 | 118,400 | 1,352 |
| 2023-03-03 | 1,360 | 1,360 | 1,332 | 1,352 | 159,700 | 1,352 |
| 2023-03-02 | 1,355 | 1,375 | 1,336 | 1,344 | 186,800 | 1,344 |
| 2023-03-01 | 1,307 | 1,360 | 1,307 | 1,360 | 201,900 | 1,360 |
| 2023-02-28 | 1,331 | 1,338 | 1,305 | 1,311 | 219,200 | 1,311 |
| 2023-02-27 | 1,332 | 1,342 | 1,324 | 1,334 | 112,600 | 1,334 |
| 2023-02-24 | 1,300 | 1,343 | 1,300 | 1,341 | 190,300 | 1,341 |
| 2023-02-22 | 1,281 | 1,289 | 1,279 | 1,285 | 115,000 | 1,285 |
| 2023-02-21 | 1,300 | 1,317 | 1,292 | 1,292 | 137,000 | 1,292 |
| 2023-02-20 | 1,305 | 1,307 | 1,286 | 1,299 | 173,900 | 1,299 |
| 2023-02-17 | 1,328 | 1,342 | 1,300 | 1,301 | 251,900 | 1,301 |
| 2023-02-16 | 1,314 | 1,348 | 1,314 | 1,346 | 193,000 | 1,346 |
| 2023-02-15 | 1,330 | 1,343 | 1,301 | 1,310 | 379,900 | 1,310 |
| 2023-02-14 | 1,380 | 1,387 | 1,370 | 1,371 | 132,000 | 1,371 |
| 2023-02-13 | 1,391 | 1,396 | 1,373 | 1,378 | 76,500 | 1,378 |
| 2023-02-10 | 1,382 | 1,414 | 1,376 | 1,404 | 106,900 | 1,404 |
| 2023-02-09 | 1,390 | 1,399 | 1,384 | 1,393 | 54,800 | 1,393 |
| 2023-02-08 | 1,401 | 1,405 | 1,387 | 1,400 | 73,200 | 1,400 |
| 2023-02-07 | 1,392 | 1,403 | 1,386 | 1,396 | 49,500 | 1,396 |
| 2023-02-06 | 1,421 | 1,422 | 1,382 | 1,391 | 105,000 | 1,391 |
| 2023-02-03 | 1,415 | 1,429 | 1,410 | 1,410 | 95,100 | 1,410 |
| 2023-02-02 | 1,417 | 1,432 | 1,413 | 1,423 | 175,500 | 1,423 |
| 2023-02-01 | 1,395 | 1,406 | 1,390 | 1,395 | 69,800 | 1,395 |
| 2023-01-31 | 1,390 | 1,394 | 1,378 | 1,382 | 92,300 | 1,382 |
| 2023-01-30 | 1,395 | 1,400 | 1,385 | 1,394 | 77,100 | 1,394 |
| 2023-01-27 | 1,408 | 1,408 | 1,387 | 1,397 | 84,100 | 1,397 |
| 2023-01-26 | 1,428 | 1,428 | 1,401 | 1,403 | 89,600 | 1,403 |
| 2023-01-25 | 1,428 | 1,433 | 1,416 | 1,419 | 96,800 | 1,419 |
| 2023-01-24 | 1,411 | 1,442 | 1,411 | 1,419 | 298,400 | 1,419 |
| 2023-01-23 | 1,416 | 1,416 | 1,388 | 1,388 | 99,200 | 1,388 |
| 2023-01-20 | 1,363 | 1,393 | 1,359 | 1,393 | 175,500 | 1,393 |
| 2023-01-19 | 1,370 | 1,378 | 1,361 | 1,365 | 126,300 | 1,365 |
| 2023-01-18 | 1,351 | 1,376 | 1,344 | 1,369 | 166,800 | 1,369 |
| 2023-01-17 | 1,309 | 1,350 | 1,309 | 1,348 | 137,400 | 1,348 |
| 2023-01-16 | 1,318 | 1,334 | 1,302 | 1,308 | 127,300 | 1,308 |
| 2023-01-13 | 1,338 | 1,360 | 1,331 | 1,335 | 187,800 | 1,335 |
| 2023-01-12 | 1,350 | 1,358 | 1,340 | 1,345 | 100,100 | 1,345 |
| 2023-01-11 | 1,345 | 1,357 | 1,338 | 1,348 | 135,500 | 1,348 |
| 2023-01-10 | 1,331 | 1,345 | 1,321 | 1,339 | 168,500 | 1,339 |
| 2023-01-06 | 1,287 | 1,312 | 1,279 | 1,309 | 155,300 | 1,309 |
| 2023-01-05 | 1,262 | 1,294 | 1,260 | 1,290 | 185,100 | 1,290 |
| 2023-01-04 | 1,279 | 1,288 | 1,251 | 1,253 | 203,900 | 1,253 |
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
