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 |
|---|---|---|---|---|---|---|
| 2022-08-15 | 1,454 | 1,470 | 1,440 | 1,440 | 340,800 | 1,440 |
| 2022-08-12 | 1,420 | 1,443 | 1,389 | 1,430 | 709,700 | 1,430 |
| 2022-08-10 | 1,330 | 1,425 | 1,325 | 1,409 | 1,496,000 | 1,409 |
| 2022-08-09 | 1,291 | 1,297 | 1,277 | 1,286 | 274,500 | 1,286 |
| 2022-08-08 | 1,302 | 1,311 | 1,289 | 1,308 | 215,100 | 1,308 |
| 2022-08-05 | 1,285 | 1,315 | 1,283 | 1,311 | 246,200 | 1,311 |
| 2022-08-04 | 1,276 | 1,289 | 1,276 | 1,284 | 237,600 | 1,284 |
| 2022-08-03 | 1,257 | 1,270 | 1,246 | 1,267 | 145,600 | 1,267 |
| 2022-08-02 | 1,271 | 1,271 | 1,249 | 1,256 | 145,600 | 1,256 |
| 2022-08-01 | 1,274 | 1,280 | 1,263 | 1,280 | 173,700 | 1,280 |
| 2022-07-29 | 1,274 | 1,281 | 1,256 | 1,267 | 195,800 | 1,267 |
| 2022-07-28 | 1,291 | 1,293 | 1,253 | 1,268 | 448,200 | 1,268 |
| 2022-07-27 | 1,244 | 1,268 | 1,232 | 1,268 | 178,200 | 1,268 |
| 2022-07-26 | 1,223 | 1,243 | 1,223 | 1,232 | 166,900 | 1,232 |
| 2022-07-25 | 1,258 | 1,261 | 1,238 | 1,248 | 167,500 | 1,248 |
| 2022-07-22 | 1,272 | 1,282 | 1,266 | 1,273 | 193,300 | 1,273 |
| 2022-07-21 | 1,258 | 1,273 | 1,255 | 1,268 | 222,300 | 1,268 |
| 2022-07-20 | 1,250 | 1,262 | 1,243 | 1,257 | 249,000 | 1,257 |
| 2022-07-19 | 1,215 | 1,219 | 1,197 | 1,215 | 241,500 | 1,215 |
| 2022-07-15 | 1,225 | 1,225 | 1,188 | 1,202 | 188,900 | 1,202 |
| 2022-07-14 | 1,195 | 1,219 | 1,191 | 1,215 | 150,100 | 1,215 |
| 2022-07-13 | 1,196 | 1,211 | 1,196 | 1,198 | 140,000 | 1,198 |
| 2022-07-12 | 1,218 | 1,220 | 1,184 | 1,192 | 451,900 | 1,192 |
| 2022-07-11 | 1,249 | 1,253 | 1,226 | 1,238 | 209,700 | 1,238 |
| 2022-07-08 | 1,220 | 1,247 | 1,218 | 1,219 | 359,200 | 1,219 |
| 2022-07-07 | 1,187 | 1,210 | 1,174 | 1,204 | 266,800 | 1,204 |
| 2022-07-06 | 1,191 | 1,204 | 1,184 | 1,184 | 242,500 | 1,184 |
| 2022-07-05 | 1,203 | 1,220 | 1,197 | 1,210 | 213,800 | 1,210 |
| 2022-07-04 | 1,204 | 1,217 | 1,190 | 1,201 | 313,000 | 1,201 |
| 2022-07-01 | 1,241 | 1,260 | 1,187 | 1,203 | 430,800 | 1,203 |
| 2022-06-30 | 1,280 | 1,287 | 1,239 | 1,239 | 439,600 | 1,239 |
| 2022-06-29 | 1,289 | 1,299 | 1,276 | 1,297 | 389,000 | 1,297 |
| 2022-06-28 | 1,308 | 1,323 | 1,302 | 1,319 | 261,900 | 1,319 |
| 2022-06-27 | 1,302 | 1,321 | 1,284 | 1,308 | 419,000 | 1,308 |
| 2022-06-24 | 1,245 | 1,278 | 1,245 | 1,276 | 276,300 | 1,276 |
| 2022-06-23 | 1,258 | 1,274 | 1,241 | 1,252 | 300,500 | 1,252 |
| 2022-06-22 | 1,300 | 1,304 | 1,262 | 1,270 | 303,700 | 1,270 |
| 2022-06-21 | 1,259 | 1,294 | 1,244 | 1,283 | 290,600 | 1,283 |
| 2022-06-20 | 1,318 | 1,321 | 1,235 | 1,241 | 442,600 | 1,241 |
| 2022-06-17 | 1,320 | 1,327 | 1,301 | 1,316 | 287,800 | 1,316 |
| 2022-06-16 | 1,392 | 1,426 | 1,366 | 1,366 | 254,600 | 1,366 |
| 2022-06-15 | 1,370 | 1,395 | 1,370 | 1,382 | 207,100 | 1,382 |
| 2022-06-14 | 1,334 | 1,376 | 1,332 | 1,372 | 351,800 | 1,372 |
| 2022-06-13 | 1,382 | 1,396 | 1,375 | 1,382 | 300,500 | 1,382 |
| 2022-06-10 | 1,450 | 1,450 | 1,418 | 1,422 | 408,600 | 1,422 |
| 2022-06-09 | 1,487 | 1,500 | 1,474 | 1,475 | 250,500 | 1,475 |
| 2022-06-08 | 1,487 | 1,505 | 1,480 | 1,497 | 302,600 | 1,497 |
| 2022-06-07 | 1,473 | 1,478 | 1,458 | 1,468 | 170,900 | 1,468 |
| 2022-06-06 | 1,434 | 1,469 | 1,427 | 1,460 | 172,500 | 1,460 |
| 2022-06-03 | 1,473 | 1,481 | 1,450 | 1,453 | 168,100 | 1,453 |
| 2022-06-02 | 1,474 | 1,481 | 1,437 | 1,443 | 270,500 | 1,443 |
| 2022-06-01 | 1,471 | 1,494 | 1,462 | 1,487 | 169,200 | 1,487 |
| 2022-05-31 | 1,479 | 1,488 | 1,462 | 1,476 | 211,300 | 1,476 |
| 2022-05-30 | 1,468 | 1,483 | 1,455 | 1,475 | 370,400 | 1,475 |
| 2022-05-27 | 1,420 | 1,448 | 1,414 | 1,432 | 216,400 | 1,432 |
| 2022-05-26 | 1,405 | 1,417 | 1,390 | 1,392 | 189,000 | 1,392 |
| 2022-05-25 | 1,409 | 1,423 | 1,390 | 1,406 | 230,200 | 1,406 |
| 2022-05-24 | 1,435 | 1,448 | 1,404 | 1,404 | 237,400 | 1,404 |
| 2022-05-23 | 1,478 | 1,478 | 1,436 | 1,440 | 215,500 | 1,440 |
| 2022-05-20 | 1,436 | 1,460 | 1,429 | 1,460 | 193,100 | 1,460 |
| 2022-05-19 | 1,410 | 1,452 | 1,410 | 1,436 | 172,200 | 1,436 |
| 2022-05-18 | 1,495 | 1,499 | 1,448 | 1,456 | 184,500 | 1,456 |
| 2022-05-17 | 1,423 | 1,472 | 1,418 | 1,465 | 227,300 | 1,465 |
| 2022-05-16 | 1,487 | 1,498 | 1,430 | 1,435 | 346,200 | 1,435 |
| 2022-05-13 | 1,428 | 1,452 | 1,390 | 1,452 | 500,500 | 1,452 |
| 2022-05-12 | 1,415 | 1,415 | 1,335 | 1,370 | 612,000 | 1,370 |
| 2022-05-11 | 1,467 | 1,496 | 1,458 | 1,493 | 222,300 | 1,493 |
| 2022-05-10 | 1,473 | 1,478 | 1,418 | 1,461 | 344,800 | 1,461 |
| 2022-05-09 | 1,500 | 1,512 | 1,491 | 1,491 | 251,500 | 1,491 |
| 2022-05-06 | 1,503 | 1,520 | 1,487 | 1,520 | 176,400 | 1,520 |
| 2022-05-02 | 1,524 | 1,534 | 1,499 | 1,510 | 160,800 | 1,510 |
| 2022-04-28 | 1,504 | 1,536 | 1,488 | 1,535 | 159,400 | 1,535 |
| 2022-04-27 | 1,476 | 1,500 | 1,464 | 1,500 | 312,900 | 1,500 |
| 2022-04-26 | 1,539 | 1,540 | 1,505 | 1,513 | 142,900 | 1,513 |
| 2022-04-25 | 1,508 | 1,522 | 1,498 | 1,501 | 162,800 | 1,501 |
| 2022-04-22 | 1,527 | 1,550 | 1,523 | 1,538 | 188,000 | 1,538 |
| 2022-04-21 | 1,516 | 1,561 | 1,516 | 1,557 | 197,500 | 1,557 |
| 2022-04-20 | 1,574 | 1,574 | 1,514 | 1,514 | 181,400 | 1,514 |
| 2022-04-19 | 1,535 | 1,557 | 1,520 | 1,547 | 200,600 | 1,547 |
| 2022-04-18 | 1,495 | 1,510 | 1,474 | 1,505 | 188,500 | 1,505 |
| 2022-04-15 | 1,515 | 1,531 | 1,501 | 1,503 | 250,700 | 1,503 |
| 2022-04-14 | 1,564 | 1,579 | 1,546 | 1,555 | 214,000 | 1,555 |
| 2022-04-13 | 1,485 | 1,559 | 1,485 | 1,557 | 302,300 | 1,557 |
| 2022-04-12 | 1,500 | 1,510 | 1,466 | 1,466 | 266,300 | 1,466 |
| 2022-04-11 | 1,511 | 1,528 | 1,502 | 1,520 | 168,200 | 1,520 |
| 2022-04-08 | 1,550 | 1,574 | 1,526 | 1,542 | 281,400 | 1,542 |
| 2022-04-07 | 1,582 | 1,584 | 1,536 | 1,549 | 246,500 | 1,549 |
| 2022-04-06 | 1,671 | 1,680 | 1,618 | 1,618 | 339,400 | 1,618 |
| 2022-04-05 | 1,714 | 1,729 | 1,688 | 1,718 | 228,700 | 1,718 |
| 2022-04-04 | 1,684 | 1,689 | 1,658 | 1,681 | 272,600 | 1,681 |
| 2022-04-01 | 1,650 | 1,700 | 1,644 | 1,683 | 292,100 | 1,683 |
| 2022-03-31 | 1,666 | 1,700 | 1,664 | 1,674 | 186,500 | 1,674 |
| 2022-03-30 | 1,715 | 1,716 | 1,682 | 1,703 | 179,300 | 1,703 |
| 2022-03-29 | 1,678 | 1,688 | 1,658 | 1,686 | 216,300 | 1,686 |
| 2022-03-28 | 1,683 | 1,685 | 1,643 | 1,654 | 155,000 | 1,654 |
| 2022-03-25 | 1,720 | 1,725 | 1,678 | 1,680 | 212,900 | 1,680 |
| 2022-03-24 | 1,646 | 1,680 | 1,631 | 1,680 | 145,200 | 1,680 |
| 2022-03-23 | 1,665 | 1,685 | 1,662 | 1,682 | 289,900 | 1,682 |
| 2022-03-22 | 1,655 | 1,661 | 1,617 | 1,625 | 212,300 | 1,625 |
| 2022-03-18 | 1,621 | 1,642 | 1,616 | 1,638 | 250,600 | 1,638 |
| 2022-03-17 | 1,568 | 1,642 | 1,567 | 1,632 | 500,400 | 1,632 |
| 2022-03-16 | 1,536 | 1,536 | 1,501 | 1,515 | 196,300 | 1,515 |
| 2022-03-15 | 1,474 | 1,508 | 1,465 | 1,488 | 199,500 | 1,488 |
| 2022-03-14 | 1,481 | 1,510 | 1,480 | 1,486 | 171,800 | 1,486 |
| 2022-03-11 | 1,500 | 1,508 | 1,452 | 1,472 | 256,500 | 1,472 |
| 2022-03-10 | 1,541 | 1,542 | 1,515 | 1,536 | 286,600 | 1,536 |
| 2022-03-09 | 1,469 | 1,491 | 1,429 | 1,458 | 308,800 | 1,458 |
| 2022-03-08 | 1,410 | 1,476 | 1,400 | 1,443 | 398,400 | 1,443 |
| 2022-03-07 | 1,479 | 1,485 | 1,436 | 1,454 | 325,700 | 1,454 |
| 2022-03-04 | 1,574 | 1,581 | 1,523 | 1,530 | 308,600 | 1,530 |
| 2022-03-03 | 1,658 | 1,661 | 1,599 | 1,604 | 225,200 | 1,604 |
| 2022-03-02 | 1,610 | 1,627 | 1,590 | 1,620 | 248,800 | 1,620 |
| 2022-03-01 | 1,659 | 1,669 | 1,623 | 1,651 | 252,200 | 1,651 |
| 2022-02-28 | 1,606 | 1,659 | 1,600 | 1,635 | 423,000 | 1,635 |
| 2022-02-25 | 1,560 | 1,632 | 1,547 | 1,630 | 459,500 | 1,630 |
| 2022-02-24 | 1,577 | 1,595 | 1,478 | 1,503 | 769,600 | 1,503 |
| 2022-02-22 | 1,647 | 1,663 | 1,591 | 1,612 | 392,800 | 1,612 |
| 2022-02-21 | 1,682 | 1,707 | 1,652 | 1,697 | 271,000 | 1,697 |
| 2022-02-18 | 1,694 | 1,748 | 1,675 | 1,736 | 342,500 | 1,736 |
| 2022-02-17 | 1,730 | 1,788 | 1,720 | 1,742 | 634,200 | 1,742 |
| 2022-02-16 | 1,649 | 1,732 | 1,643 | 1,732 | 661,100 | 1,732 |
| 2022-02-15 | 1,665 | 1,670 | 1,581 | 1,592 | 509,300 | 1,592 |
| 2022-02-14 | 1,620 | 1,655 | 1,591 | 1,638 | 820,600 | 1,638 |
| 2022-02-10 | 1,586 | 1,593 | 1,540 | 1,565 | 346,400 | 1,565 |
| 2022-02-09 | 1,520 | 1,546 | 1,512 | 1,546 | 248,900 | 1,546 |
| 2022-02-08 | 1,494 | 1,529 | 1,488 | 1,500 | 255,300 | 1,500 |
| 2022-02-07 | 1,533 | 1,533 | 1,492 | 1,503 | 317,000 | 1,503 |
| 2022-02-04 | 1,516 | 1,551 | 1,506 | 1,545 | 251,000 | 1,545 |
| 2022-02-03 | 1,574 | 1,574 | 1,523 | 1,532 | 367,300 | 1,532 |
| 2022-02-02 | 1,568 | 1,598 | 1,560 | 1,591 | 396,000 | 1,591 |
| 2022-02-01 | 1,611 | 1,640 | 1,545 | 1,558 | 582,300 | 1,558 |
| 2022-01-31 | 1,450 | 1,581 | 1,450 | 1,554 | 638,200 | 1,554 |
| 2022-01-28 | 1,469 | 1,477 | 1,424 | 1,468 | 326,000 | 1,468 |
| 2022-01-27 | 1,554 | 1,560 | 1,435 | 1,444 | 523,300 | 1,444 |
| 2022-01-26 | 1,520 | 1,553 | 1,498 | 1,531 | 255,000 | 1,531 |
| 2022-01-25 | 1,588 | 1,600 | 1,505 | 1,519 | 359,300 | 1,519 |
| 2022-01-24 | 1,527 | 1,594 | 1,515 | 1,585 | 273,500 | 1,585 |
| 2022-01-21 | 1,576 | 1,587 | 1,527 | 1,552 | 404,200 | 1,552 |
| 2022-01-20 | 1,609 | 1,639 | 1,585 | 1,627 | 394,200 | 1,627 |
| 2022-01-19 | 1,665 | 1,673 | 1,620 | 1,631 | 465,500 | 1,631 |
| 2022-01-18 | 1,755 | 1,769 | 1,706 | 1,722 | 254,300 | 1,722 |
| 2022-01-17 | 1,779 | 1,786 | 1,735 | 1,751 | 278,300 | 1,751 |
| 2022-01-14 | 1,753 | 1,759 | 1,722 | 1,739 | 343,100 | 1,739 |
| 2022-01-13 | 1,757 | 1,818 | 1,757 | 1,791 | 448,900 | 1,791 |
| 2022-01-12 | 1,742 | 1,775 | 1,740 | 1,773 | 277,600 | 1,773 |
| 2022-01-11 | 1,741 | 1,746 | 1,694 | 1,702 | 416,600 | 1,702 |
| 2022-01-07 | 1,803 | 1,813 | 1,743 | 1,760 | 341,100 | 1,760 |
| 2022-01-06 | 1,794 | 1,825 | 1,779 | 1,779 | 407,500 | 1,779 |
| 2022-01-05 | 1,884 | 1,884 | 1,837 | 1,849 | 431,900 | 1,849 |
| 2022-01-04 | 1,880 | 1,940 | 1,875 | 1,906 | 697,100 | 1,906 |
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
