6871 (株)日本マイクロニクス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 468.75 |
| 1997-12-29 | 2,240 | 2,250 | 2,240 | 2,250 | 7,000 | 468.75 |
| 1997-12-26 | 2,210 | 2,250 | 2,210 | 2,250 | 5,000 | 468.75 |
| 1997-12-25 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 458.33 |
| 1997-12-24 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 458.33 |
| 1997-12-22 | 2,200 | 2,200 | 2,200 | 2,200 | 10,000 | 458.33 |
| 1997-12-19 | 2,230 | 2,230 | 2,200 | 2,200 | 4,000 | 458.33 |
| 1997-12-18 | 2,200 | 2,250 | 2,200 | 2,250 | 7,000 | 468.75 |
| 1997-12-17 | 2,170 | 2,200 | 2,170 | 2,200 | 5,000 | 458.33 |
| 1997-12-16 | 2,150 | 2,160 | 2,140 | 2,160 | 18,000 | 450 |
| 1997-12-15 | 2,150 | 2,160 | 2,140 | 2,160 | 6,000 | 450 |
| 1997-12-12 | 2,180 | 2,180 | 2,110 | 2,140 | 16,000 | 445.83 |
| 1997-12-11 | 2,260 | 2,260 | 2,190 | 2,190 | 10,000 | 456.25 |
| 1997-12-10 | 2,220 | 2,300 | 2,220 | 2,290 | 16,000 | 477.08 |
| 1997-12-09 | 2,160 | 2,200 | 2,090 | 2,200 | 35,000 | 458.33 |
| 1997-12-08 | 2,060 | 2,100 | 2,040 | 2,100 | 35,000 | 437.50 |
| 1997-12-05 | 2,100 | 2,100 | 2,050 | 2,060 | 14,000 | 429.17 |
| 1997-12-04 | 2,220 | 2,220 | 2,130 | 2,130 | 9,000 | 443.75 |
| 1997-12-03 | 2,470 | 2,510 | 2,300 | 2,300 | 16,000 | 479.17 |
| 1997-12-02 | 2,260 | 2,400 | 2,120 | 2,400 | 29,000 | 500 |
| 1997-12-01 | 2,330 | 2,330 | 2,330 | 2,330 | 2,000 | 485.42 |
| 1997-11-27 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 514.58 |
| 1997-11-26 | 2,540 | 2,580 | 2,530 | 2,530 | 21,000 | 527.08 |
| 1997-11-21 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 641.67 |
| 1997-11-20 | 3,130 | 3,130 | 3,130 | 3,130 | 2,000 | 652.08 |
| 1997-11-19 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 666.67 |
| 1997-11-18 | 3,190 | 3,250 | 3,190 | 3,250 | 8,000 | 677.08 |
| 1997-11-14 | 3,550 | 3,550 | 3,500 | 3,500 | 5,000 | 729.17 |
| 1997-11-13 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 750 |
| 1997-11-11 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 802.08 |
| 1997-11-05 | 4,450 | 4,450 | 4,430 | 4,430 | 4,000 | 922.92 |
| 1997-11-04 | 4,460 | 4,460 | 4,440 | 4,450 | 14,000 | 927.08 |
| 1997-10-31 | 4,440 | 4,440 | 4,440 | 4,440 | 6,000 | 925 |
| 1997-10-29 | 4,450 | 4,510 | 4,450 | 4,500 | 7,000 | 937.50 |
| 1997-10-28 | 4,440 | 4,440 | 4,440 | 4,440 | 2,000 | 925 |
| 1997-10-27 | 4,700 | 4,700 | 4,700 | 4,700 | 3,000 | 979.17 |
| 1997-10-24 | 4,700 | 4,700 | 4,700 | 4,700 | 8,000 | 979.17 |
| 1997-10-23 | 4,770 | 4,770 | 4,600 | 4,700 | 12,000 | 979.17 |
| 1997-10-22 | 4,900 | 4,900 | 4,900 | 4,900 | 6,000 | 1,020.83 |
| 1997-10-21 | 4,930 | 4,950 | 4,930 | 4,950 | 8,000 | 1,031.25 |
| 1997-10-20 | 4,830 | 4,900 | 4,830 | 4,900 | 4,000 | 1,020.83 |
| 1997-10-17 | 4,810 | 4,890 | 4,810 | 4,830 | 8,000 | 1,006.25 |
| 1997-10-16 | 4,800 | 4,830 | 4,800 | 4,800 | 9,000 | 1,000 |
| 1997-10-15 | 4,800 | 4,800 | 4,750 | 4,750 | 4,000 | 989.58 |
| 1997-10-14 | 4,550 | 4,700 | 4,550 | 4,700 | 15,000 | 979.17 |
| 1997-10-13 | 4,600 | 4,600 | 4,500 | 4,550 | 13,000 | 947.92 |
| 1997-10-09 | 4,770 | 4,800 | 4,600 | 4,650 | 18,000 | 968.75 |
| 1997-10-08 | 4,450 | 4,770 | 4,440 | 4,770 | 13,000 | 993.75 |
| 1997-10-07 | 4,380 | 4,440 | 4,380 | 4,440 | 22,000 | 925 |
| 1997-10-06 | 4,400 | 4,400 | 4,350 | 4,380 | 27,000 | 912.50 |
| 1997-10-03 | 4,550 | 4,550 | 4,440 | 4,470 | 28,000 | 931.25 |
| 1997-10-02 | 4,850 | 4,850 | 4,620 | 4,650 | 44,000 | 968.75 |
| 1997-10-01 | 5,000 | 5,000 | 4,950 | 4,950 | 3,000 | 1,031.25 |
| 1997-09-30 | 5,030 | 5,050 | 5,030 | 5,040 | 10,000 | 1,050 |
| 1997-09-29 | 5,000 | 5,000 | 4,970 | 5,000 | 18,000 | 1,041.67 |
| 1997-09-26 | 5,030 | 5,030 | 5,000 | 5,000 | 7,000 | 1,041.67 |
| 1997-09-25 | 4,990 | 5,000 | 4,990 | 5,000 | 5,000 | 1,041.67 |
| 1997-09-24 | 5,470 | 5,500 | 5,420 | 5,450 | 30,000 | 1,032.20 |
| 1997-09-22 | 5,490 | 5,490 | 5,470 | 5,470 | 29,000 | 1,035.98 |
| 1997-09-19 | 5,540 | 5,540 | 5,500 | 5,500 | 25,000 | 1,041.67 |
| 1997-09-18 | 5,580 | 5,580 | 5,540 | 5,540 | 8,000 | 1,049.24 |
| 1997-09-17 | 5,600 | 5,600 | 5,600 | 5,600 | 4,000 | 1,060.61 |
| 1997-09-16 | 5,600 | 5,600 | 5,580 | 5,600 | 9,000 | 1,060.61 |
| 1997-09-12 | 5,600 | 5,600 | 5,560 | 5,600 | 6,000 | 1,060.61 |
| 1997-09-11 | 5,700 | 5,700 | 5,600 | 5,600 | 12,000 | 1,060.61 |
| 1997-09-10 | 5,720 | 5,720 | 5,670 | 5,700 | 13,000 | 1,079.55 |
| 1997-09-09 | 5,610 | 5,610 | 5,560 | 5,610 | 10,000 | 1,062.50 |
| 1997-09-08 | 5,660 | 5,660 | 5,610 | 5,610 | 5,000 | 1,062.50 |
| 1997-09-05 | 5,830 | 5,830 | 5,600 | 5,610 | 12,000 | 1,062.50 |
| 1997-09-04 | 5,420 | 5,730 | 5,400 | 5,730 | 18,000 | 1,085.23 |
| 1997-09-03 | 5,270 | 5,320 | 5,190 | 5,300 | 49,000 | 1,003.79 |
| 1997-09-02 | 5,500 | 5,500 | 5,370 | 5,370 | 27,000 | 1,017.05 |
| 1997-09-01 | 5,800 | 5,800 | 5,700 | 5,700 | 14,000 | 1,079.55 |
| 1997-08-29 | 5,950 | 5,950 | 5,750 | 5,850 | 21,000 | 1,107.95 |
| 1997-08-28 | 6,080 | 6,080 | 5,990 | 5,990 | 23,000 | 1,134.47 |
| 1997-08-27 | 6,090 | 6,090 | 6,090 | 6,090 | 1,000 | 1,153.41 |
| 1997-08-25 | 6,120 | 6,130 | 6,100 | 6,100 | 7,000 | 1,155.30 |
| 1997-08-22 | 6,140 | 6,150 | 6,100 | 6,140 | 15,000 | 1,162.88 |
| 1997-08-21 | 6,160 | 6,200 | 6,160 | 6,200 | 6,000 | 1,174.24 |
| 1997-08-20 | 6,140 | 6,160 | 6,130 | 6,150 | 12,000 | 1,164.77 |
| 1997-08-19 | 6,240 | 6,240 | 6,150 | 6,150 | 13,000 | 1,164.77 |
| 1997-08-18 | 6,200 | 6,240 | 6,200 | 6,240 | 3,000 | 1,181.82 |
| 1997-08-15 | 6,180 | 6,340 | 6,180 | 6,340 | 8,000 | 1,200.76 |
| 1997-08-14 | 6,150 | 6,280 | 6,150 | 6,250 | 12,000 | 1,183.71 |
| 1997-08-13 | 6,350 | 6,350 | 6,300 | 6,350 | 26,000 | 1,202.65 |
| 1997-08-12 | 6,400 | 6,400 | 6,400 | 6,400 | 11,000 | 1,212.12 |
| 1997-08-11 | 6,410 | 6,410 | 6,410 | 6,410 | 2,000 | 1,214.02 |
| 1997-08-08 | 6,590 | 6,590 | 6,390 | 6,390 | 4,000 | 1,210.23 |
| 1997-08-07 | 6,520 | 6,600 | 6,520 | 6,600 | 3,000 | 1,250 |
| 1997-08-06 | 6,500 | 6,500 | 6,500 | 6,500 | 1,000 | 1,231.06 |
| 1997-08-05 | 6,450 | 6,480 | 6,350 | 6,480 | 17,000 | 1,227.27 |
| 1997-08-04 | 6,670 | 6,670 | 6,450 | 6,450 | 11,000 | 1,221.59 |
| 1997-08-01 | 6,650 | 6,670 | 6,550 | 6,670 | 14,000 | 1,263.26 |
| 1997-07-31 | 6,640 | 6,700 | 6,600 | 6,670 | 16,000 | 1,263.26 |
| 1997-07-30 | 6,680 | 6,680 | 6,600 | 6,680 | 13,000 | 1,265.15 |
| 1997-07-29 | 6,730 | 6,730 | 6,700 | 6,700 | 8,000 | 1,268.94 |
| 1997-07-28 | 6,700 | 6,730 | 6,700 | 6,700 | 4,000 | 1,268.94 |
| 1997-07-25 | 6,780 | 6,780 | 6,700 | 6,700 | 6,000 | 1,268.94 |
| 1997-07-24 | 6,720 | 6,800 | 6,720 | 6,720 | 6,000 | 1,272.73 |
| 1997-07-23 | 6,810 | 6,810 | 6,670 | 6,700 | 9,000 | 1,268.94 |
| 1997-07-22 | 6,860 | 6,860 | 6,670 | 6,670 | 10,000 | 1,263.26 |
| 1997-07-18 | 6,900 | 6,900 | 6,860 | 6,860 | 3,000 | 1,299.24 |
| 1997-07-17 | 6,810 | 6,930 | 6,780 | 6,830 | 32,000 | 1,293.56 |
| 1997-07-16 | 6,700 | 6,800 | 6,700 | 6,800 | 17,000 | 1,287.88 |
| 1997-07-15 | 6,800 | 6,800 | 6,650 | 6,700 | 11,000 | 1,268.94 |
| 1997-07-14 | 6,800 | 6,850 | 6,750 | 6,750 | 20,000 | 1,278.41 |
| 1997-07-11 | 6,550 | 6,810 | 6,500 | 6,800 | 33,000 | 1,287.88 |
| 1997-07-10 | 6,600 | 6,600 | 6,500 | 6,550 | 9,000 | 1,240.53 |
| 1997-07-09 | 6,400 | 6,500 | 6,400 | 6,450 | 8,000 | 1,221.59 |
| 1997-07-08 | 6,350 | 6,350 | 6,310 | 6,350 | 4,000 | 1,202.65 |
| 1997-07-07 | 6,360 | 6,360 | 6,300 | 6,300 | 15,000 | 1,193.18 |
| 1997-07-04 | 6,460 | 6,460 | 6,300 | 6,300 | 10,000 | 1,193.18 |
| 1997-07-03 | 6,480 | 6,490 | 6,480 | 6,490 | 2,000 | 1,229.17 |
| 1997-07-02 | 6,360 | 6,500 | 6,350 | 6,500 | 20,000 | 1,231.06 |
| 1997-07-01 | 6,300 | 6,400 | 6,300 | 6,310 | 26,000 | 1,195.08 |
| 1997-06-30 | 6,400 | 6,400 | 6,300 | 6,300 | 6,000 | 1,193.18 |
| 1997-06-27 | 6,560 | 6,570 | 6,400 | 6,400 | 5,000 | 1,212.12 |
| 1997-06-26 | 6,600 | 6,600 | 6,590 | 6,590 | 2,000 | 1,248.11 |
| 1997-06-25 | 6,600 | 6,700 | 6,500 | 6,700 | 10,000 | 1,268.94 |
| 1997-06-24 | 6,750 | 6,750 | 6,590 | 6,600 | 11,000 | 1,250 |
| 1997-06-23 | 6,600 | 6,660 | 6,600 | 6,660 | 8,000 | 1,261.36 |
| 1997-06-20 | 6,650 | 6,650 | 6,510 | 6,590 | 15,000 | 1,248.11 |
| 1997-06-19 | 6,700 | 6,710 | 6,520 | 6,600 | 35,000 | 1,250 |
| 1997-06-18 | 6,780 | 6,810 | 6,700 | 6,730 | 35,000 | 1,274.62 |
| 1997-06-17 | 6,830 | 6,890 | 6,750 | 6,800 | 37,000 | 1,287.88 |
| 1997-06-16 | 6,730 | 6,830 | 6,730 | 6,810 | 28,000 | 1,289.77 |
| 1997-06-13 | 6,750 | 6,750 | 6,650 | 6,700 | 32,000 | 1,268.94 |
| 1997-06-12 | 6,690 | 6,750 | 6,680 | 6,700 | 17,000 | 1,268.94 |
| 1997-06-11 | 6,740 | 6,750 | 6,630 | 6,680 | 18,000 | 1,265.15 |
| 1997-06-10 | 6,700 | 6,800 | 6,700 | 6,800 | 15,000 | 1,287.88 |
| 1997-06-09 | 6,750 | 6,750 | 6,690 | 6,690 | 4,000 | 1,267.05 |
| 1997-06-06 | 6,790 | 6,800 | 6,730 | 6,800 | 29,000 | 1,287.88 |
| 1997-06-05 | 6,740 | 6,850 | 6,620 | 6,820 | 39,000 | 1,291.67 |
| 1997-06-04 | 6,550 | 6,760 | 6,450 | 6,760 | 102,000 | 1,280.30 |
| 1997-06-03 | 6,550 | 6,600 | 6,510 | 6,520 | 56,000 | 1,234.85 |
| 1997-06-02 | 6,490 | 6,680 | 6,400 | 6,550 | 80,000 | 1,240.53 |
| 1997-05-30 | 6,600 | 6,690 | 6,510 | 6,510 | 68,000 | 1,232.95 |
| 1997-05-29 | 6,380 | 6,680 | 6,360 | 6,560 | 192,000 | 1,242.42 |
| 1997-05-28 | 6,160 | 6,310 | 6,160 | 6,300 | 77,000 | 1,193.18 |
| 1997-05-27 | 6,130 | 6,230 | 6,120 | 6,120 | 64,000 | 1,159.09 |
| 1997-05-26 | 6,210 | 6,210 | 6,100 | 6,120 | 28,000 | 1,159.09 |
| 1997-05-23 | 6,200 | 6,230 | 6,140 | 6,230 | 36,000 | 1,179.92 |
| 1997-05-22 | 6,150 | 6,200 | 6,090 | 6,150 | 34,000 | 1,164.77 |
| 1997-05-21 | 6,110 | 6,170 | 6,080 | 6,140 | 100,000 | 1,162.88 |
| 1997-05-20 | 6,290 | 6,300 | 6,110 | 6,180 | 90,000 | 1,170.45 |
| 1997-05-19 | 6,300 | 6,350 | 6,250 | 6,250 | 47,000 | 1,183.71 |
| 1997-05-16 | 6,240 | 6,340 | 6,150 | 6,300 | 55,000 | 1,193.18 |
| 1997-05-15 | 6,290 | 6,390 | 6,200 | 6,240 | 87,000 | 1,181.82 |
| 1997-05-14 | 6,160 | 6,350 | 6,120 | 6,290 | 149,000 | 1,191.29 |
| 1997-05-13 | 6,040 | 6,200 | 6,040 | 6,170 | 79,000 | 1,168.56 |
| 1997-05-12 | 6,030 | 6,100 | 6,000 | 6,080 | 60,000 | 1,151.52 |
| 1997-05-09 | 6,140 | 6,160 | 6,020 | 6,100 | 80,000 | 1,155.30 |
| 1997-05-08 | 6,010 | 6,130 | 6,010 | 6,100 | 135,000 | 1,155.30 |
| 1997-05-07 | 6,010 | 6,030 | 5,900 | 6,010 | 101,000 | 1,138.26 |
| 1997-05-06 | 6,060 | 6,100 | 5,940 | 6,010 | 176,000 | 1,138.26 |
| 1997-05-02 | 5,670 | 5,930 | 5,660 | 5,930 | 262,000 | 1,123.11 |
| 1997-05-01 | 5,540 | 5,670 | 5,450 | 5,620 | 273,000 | 1,064.39 |
| 1997-04-30 | 5,400 | 5,550 | 5,380 | 5,540 | 91,000 | 1,049.24 |
| 1997-04-28 | 5,430 | 5,430 | 5,380 | 5,380 | 19,000 | 1,018.94 |
| 1997-04-25 | 5,410 | 5,430 | 5,330 | 5,400 | 96,000 | 1,022.73 |
| 1997-04-24 | 5,440 | 5,480 | 5,390 | 5,410 | 154,000 | 1,024.62 |
| 1997-04-23 | 5,350 | 5,420 | 5,300 | 5,380 | 113,000 | 1,018.94 |
| 1997-04-22 | 5,310 | 5,350 | 5,200 | 5,290 | 33,000 | 1,001.89 |
| 1997-04-21 | 5,300 | 5,400 | 5,250 | 5,310 | 72,000 | 1,005.68 |
| 1997-04-18 | 5,190 | 5,250 | 5,150 | 5,200 | 107,000 | 984.85 |
| 1997-04-17 | 5,400 | 5,400 | 5,100 | 5,100 | 90,000 | 965.91 |
| 1997-04-16 | 5,300 | 5,490 | 5,150 | 5,410 | 514,000 | 1,024.62 |
| 1997-04-15 | 5,300 | 5,300 | 5,300 | 5,300 | 605,000 | 1,003.79 |
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
