6871 (株)日本マイクロニクスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,560	1,650	1,560	1,650	400	343.75
1998-12-29	1,590	1,590	1,550	1,550	1,000	322.92
1998-12-28	1,650	1,650	1,600	1,600	1,300	333.33
1998-12-25	1,620	1,650	1,560	1,650	2,300	343.75
1998-12-24	1,690	1,700	1,620	1,620	3,100	337.50
1998-12-22	1,610	1,730	1,610	1,620	9,100	337.50
1998-12-21	1,600	1,600	1,600	1,600	500	333.33
1998-12-18	1,450	1,450	1,400	1,450	2,100	302.08
1998-12-17	1,500	1,500	1,450	1,450	5,000	302.08
1998-12-16	1,500	1,500	1,490	1,500	7,700	312.50
1998-12-15	1,480	1,500	1,470	1,500	9,600	312.50
1998-12-14	1,560	1,560	1,490	1,490	5,400	310.42
1998-12-11	1,620	1,690	1,580	1,590	8,300	331.25
1998-12-10	1,540	1,600	1,530	1,600	6,100	333.33
1998-12-09	1,540	1,540	1,530	1,540	2,300	320.83
1998-12-08	1,530	1,530	1,530	1,530	1,400	318.75
1998-12-07	1,530	1,530	1,530	1,530	200	318.75
1998-12-04	1,540	1,540	1,540	1,540	300	320.83
1998-12-03	1,540	1,560	1,500	1,500	2,000	312.50
1998-12-02	1,600	1,600	1,550	1,560	6,100	325
1998-12-01	1,600	1,600	1,550	1,550	7,200	322.92
1998-11-30	1,650	1,730	1,610	1,640	8,300	341.67
1998-11-27	1,600	1,700	1,600	1,620	23,700	337.50
1998-11-26	1,400	1,550	1,400	1,550	27,800	322.92
1998-11-25	1,340	1,420	1,340	1,350	30,600	281.25
1998-11-24	1,260	1,320	1,260	1,300	16,400	270.83
1998-11-20	1,200	1,200	1,200	1,200	3,900	250
1998-11-19	1,210	1,210	1,200	1,200	6,400	250
1998-11-18	1,260	1,270	1,200	1,210	5,000	252.08
1998-11-17	1,260	1,290	1,260	1,290	1,100	268.75
1998-11-16	1,260	1,300	1,250	1,290	2,600	268.75
1998-11-13	1,350	1,350	1,300	1,300	4,100	270.83
1998-11-12	1,360	1,360	1,350	1,350	1,900	281.25
1998-11-11	1,360	1,360	1,350	1,360	7,600	283.33
1998-11-10	1,350	1,400	1,330	1,400	6,300	291.67
1998-11-09	1,240	1,350	1,240	1,350	23,400	281.25
1998-11-06	1,230	1,280	1,230	1,230	34,300	256.25
1998-11-05	1,240	1,240	1,230	1,230	2,000	256.25
1998-11-04	1,250	1,250	1,240	1,240	4,000	258.33
1998-11-02	1,250	1,250	1,250	1,250	500	260.42
1998-10-30	1,250	1,250	1,240	1,250	1,500	260.42
1998-10-29	1,250	1,250	1,250	1,250	400	260.42
1998-10-23	1,310	1,310	1,310	1,310	4,300	272.92
1998-10-22	1,250	1,310	1,250	1,310	7,000	272.92
1998-10-20	1,180	1,180	1,180	1,180	100	245.83
1998-10-19	1,050	1,050	1,050	1,050	300	218.75
1998-10-14	1,050	1,050	1,050	1,050	100	218.75
1998-10-13	1,040	1,050	1,040	1,050	11,300	218.75
1998-10-12	1,030	1,030	1,030	1,030	11,000	214.58
1998-10-09	1,020	1,030	1,020	1,030	1,300	214.58
1998-10-08	1,040	1,040	1,040	1,040	1,000	216.67
1998-10-07	1,020	1,030	1,020	1,020	1,700	212.50
1998-10-06	1,020	1,020	1,000	1,000	1,200	208.33
1998-10-05	1,010	1,010	1,010	1,010	200	210.42
1998-10-02	1,200	1,200	1,200	1,200	200	250
1998-10-01	1,390	1,390	1,390	1,390	100	289.58
1998-09-28	1,400	1,400	1,400	1,400	300	291.67
1998-09-25	1,470	1,470	1,450	1,450	2,300	302.08
1998-09-24	1,450	1,490	1,450	1,490	900	310.42
1998-09-22	1,450	1,450	1,450	1,450	4,100	302.08
1998-09-21	1,440	1,450	1,400	1,450	1,900	302.08
1998-09-18	1,500	1,500	1,400	1,400	1,900	291.67
1998-09-17	1,620	1,630	1,560	1,560	2,400	325
1998-09-11	1,890	1,890	1,750	1,750	1,800	364.58
1998-09-10	1,900	1,900	1,900	1,900	6,200	395.83
1998-09-09	1,900	1,900	1,900	1,900	1,000	395.83
1998-09-04	1,900	1,900	1,900	1,900	1,000	395.83
1998-09-03	1,900	1,900	1,900	1,900	2,700	395.83
1998-09-02	1,900	1,900	1,900	1,900	1,700	395.83
1998-09-01	1,900	1,900	1,900	1,900	3,200	395.83
1998-08-31	2,000	2,000	1,980	1,980	3,300	412.50
1998-08-28	2,020	2,020	1,920	2,010	600	418.75
1998-08-27	2,050	2,050	2,050	2,050	1,100	427.08
1998-08-26	2,050	2,050	2,050	2,050	3,500	427.08
1998-08-25	2,030	2,050	2,030	2,030	8,700	422.92
1998-08-24	2,050	2,050	2,000	2,020	6,700	420.83
1998-08-21	2,050	2,050	2,030	2,050	8,900	427.08
1998-08-20	2,070	2,070	2,070	2,070	200	431.25
1998-08-19	2,070	2,070	2,050	2,050	700	427.08
1998-08-18	2,070	2,070	2,070	2,070	600	431.25
1998-08-17	2,050	2,070	2,050	2,070	6,800	431.25
1998-08-14	2,050	2,050	2,050	2,050	9,000	427.08
1998-08-13	2,050	2,050	2,040	2,040	11,300	425
1998-08-12	2,040	2,040	2,030	2,040	20,000	425
1998-08-11	2,050	2,050	2,030	2,040	48,100	425
1998-08-10	2,050	2,070	2,050	2,050	15,500	427.08
1998-08-07	2,090	2,090	2,050	2,050	1,400	427.08
1998-08-06	2,050	2,100	2,050	2,100	4,900	437.50
1998-08-05	2,050	2,050	2,040	2,050	19,600	427.08
1998-08-04	2,050	2,050	2,050	2,050	15,000	427.08
1998-08-03	2,050	2,070	2,050	2,070	27,100	431.25
1998-07-31	2,060	2,060	2,050	2,050	21,600	427.08
1998-07-30	2,050	2,060	2,050	2,060	30,800	429.17
1998-07-29	2,050	2,060	2,050	2,060	16,400	429.17
1998-07-28	2,060	2,060	2,060	2,060	800	429.17
1998-07-27	2,100	2,100	2,100	2,100	1,300	437.50
1998-07-24	2,150	2,150	2,150	2,150	4,000	447.92
1998-07-23	2,150	2,150	2,100	2,150	4,200	447.92
1998-07-22	2,240	2,240	2,200	2,200	2,400	458.33
1998-07-21	2,220	2,260	2,220	2,250	12,200	468.75
1998-07-17	2,180	2,290	2,180	2,250	4,700	468.75
1998-07-16	2,200	2,200	2,180	2,190	2,800	456.25
1998-07-15	2,190	2,190	2,190	2,190	3,500	456.25
1998-07-14	2,140	2,150	2,140	2,150	300	447.92
1998-07-10	2,160	2,190	2,150	2,150	800	447.92
1998-07-09	2,200	2,200	2,200	2,200	100	458.33
1998-07-08	2,200	2,200	2,160	2,160	2,500	450
1998-07-07	2,200	2,200	2,200	2,200	2,500	458.33
1998-07-06	2,200	2,200	2,150	2,200	3,900	458.33
1998-07-03	2,220	2,250	2,180	2,200	5,800	458.33
1998-07-02	2,100	2,270	2,100	2,180	14,500	454.17
1998-07-01	1,950	2,000	1,940	2,000	20,900	416.67
1998-06-30	2,040	2,040	1,950	1,950	2,800	406.25
1998-06-29	2,050	2,050	2,050	2,050	3,500	427.08
1998-06-26	2,070	2,070	2,070	2,070	600	431.25
1998-06-25	2,100	2,100	2,070	2,090	7,500	435.42
1998-06-24	2,100	2,120	2,080	2,100	8,200	437.50
1998-06-22	2,120	2,120	2,120	2,120	1,100	441.67
1998-06-19	2,260	2,260	2,200	2,200	2,500	458.33
1998-06-18	2,200	2,300	2,200	2,200	400	458.33
1998-06-17	2,150	2,150	2,130	2,140	4,500	445.83
1998-06-16	2,120	2,150	2,120	2,150	5,700	447.92
1998-06-15	2,460	2,460	2,400	2,400	1,300	500
1998-06-12	2,480	2,480	2,480	2,480	300	516.67
1998-06-11	2,550	2,550	2,500	2,500	2,000	520.83
1998-06-09	2,600	2,600	2,600	2,600	5,900	541.67
1998-06-08	2,600	2,600	2,600	2,600	3,900	541.67
1998-06-05	2,680	2,680	2,600	2,600	1,700	541.67
1998-06-04	2,680	2,680	2,600	2,680	5,200	558.33
1998-06-03	2,700	2,700	2,680	2,680	900	558.33
1998-06-02	2,700	2,700	2,680	2,680	1,900	558.33
1998-06-01	2,800	2,800	2,700	2,700	1,000	562.50
1998-05-29	2,800	2,810	2,800	2,800	3,000	583.33
1998-05-28	2,800	2,800	2,750	2,750	2,100	572.92
1998-05-27	2,790	2,800	2,790	2,790	1,800	581.25
1998-05-26	2,680	2,750	2,680	2,750	6,500	572.92
1998-05-25	2,700	2,700	2,680	2,680	3,000	558.33
1998-05-22	2,700	2,700	2,650	2,650	3,200	552.08
1998-05-20	2,680	2,690	2,620	2,690	5,500	560.42
1998-05-18	2,690	2,690	2,680	2,680	300	558.33
1998-05-15	2,650	2,690	2,600	2,690	1,500	560.42
1998-05-12	2,790	2,800	2,790	2,790	1,300	581.25
1998-05-11	3,090	3,090	2,800	2,800	1,100	583.33
1998-05-08	3,200	3,200	3,100	3,100	2,400	645.83
1998-05-07	3,200	3,200	3,200	3,200	1,100	666.67
1998-05-06	3,200	3,200	3,200	3,200	100	666.67
1998-05-01	3,200	3,210	3,200	3,210	3,600	668.75
1998-04-30	3,200	3,200	3,200	3,200	3,400	666.67
1998-04-28	3,200	3,200	3,150	3,200	17,500	666.67
1998-04-27	3,210	3,210	3,210	3,210	1,300	668.75
1998-04-24	3,200	3,230	3,200	3,230	8,300	672.92
1998-04-23	3,200	3,210	3,180	3,200	28,300	666.67
1998-04-22	3,200	3,210	3,160	3,210	15,900	668.75
1998-04-21	3,210	3,250	3,200	3,200	12,300	666.67
1998-04-20	3,340	3,340	3,210	3,210	12,000	668.75
1998-04-17	3,260	3,300	3,250	3,300	5,200	687.50
1998-04-16	3,200	3,290	3,200	3,210	20,600	668.75
1998-04-15	3,250	3,250	3,200	3,200	3,400	666.67
1998-04-14	3,200	3,250	3,200	3,250	1,500	677.08
1998-04-13	3,250	3,250	3,200	3,200	2,600	666.67
1998-04-10	3,290	3,300	3,290	3,300	9,200	687.50
1998-04-09	3,200	3,250	3,200	3,250	7,400	677.08
1998-04-08	3,200	3,200	3,190	3,200	5,000	666.67
1998-04-06	3,240	3,240	3,240	3,240	100	675
1998-04-03	3,250	3,250	3,250	3,250	600	677.08
1998-04-02	3,300	3,300	3,270	3,300	3,800	687.50
1998-04-01	3,300	3,300	3,300	3,300	1,600	687.50
1998-03-31	3,300	3,300	3,300	3,300	3,000	687.50
1998-03-30	3,390	3,390	3,300	3,300	12,100	687.50
1998-03-26	3,440	3,440	3,440	3,440	100	716.67
1998-03-25	3,450	3,450	3,450	3,450	900	718.75
1998-03-24	3,450	3,450	3,450	3,450	2,200	718.75
1998-03-20	3,480	3,480	3,480	3,480	3,300	725
1998-03-19	3,480	3,480	3,480	3,480	5,000	725
1998-03-18	3,480	3,480	3,480	3,480	5,000	725
1998-03-16	3,470	3,470	3,470	3,470	1,500	722.92
1998-03-11	3,550	3,600	3,520	3,600	3,000	750
1998-03-10	3,550	3,550	3,550	3,550	1,200	739.58
1998-03-09	3,550	3,550	3,550	3,550	1,000	739.58
1998-03-06	3,510	3,550	3,510	3,550	1,300	739.58
1998-03-05	3,560	3,560	3,510	3,510	2,000	731.25
1998-03-04	3,590	3,600	3,550	3,600	4,300	750
1998-03-03	3,570	3,580	3,570	3,570	3,400	743.75
1998-03-02	3,540	3,540	3,540	3,540	6,300	737.50
1998-02-27	3,500	3,500	3,500	3,500	100	729.17
1998-02-26	3,450	3,500	3,450	3,500	3,600	729.17
1998-02-25	3,250	3,400	3,250	3,400	9,900	708.33
1998-02-24	3,350	3,350	3,250	3,250	5,500	677.08
1998-02-23	3,250	3,270	3,250	3,270	3,200	681.25
1998-02-20	3,250	3,270	3,220	3,270	5,800	681.25
1998-02-19	3,210	3,210	3,210	3,210	2,500	668.75
1998-02-18	3,250	3,250	3,250	3,250	300	677.08
1998-02-16	3,250	3,250	3,250	3,250	300	677.08
1998-02-13	3,230	3,230	3,230	3,230	1,000	672.92
1998-02-12	3,250	3,300	3,210	3,300	11,100	687.50
1998-02-10	3,210	3,230	3,210	3,210	9,200	668.75
1998-02-09	3,230	3,230	3,210	3,210	2,900	668.75
1998-02-06	3,210	3,230	3,210	3,230	13,100	672.92
1998-02-05	3,250	3,250	3,210	3,210	2,900	668.75
1998-02-04	3,370	3,370	3,250	3,250	2,300	677.08
1998-02-03	3,260	3,370	3,260	3,370	3,400	702.08
1998-02-02	3,360	3,360	3,350	3,350	1,600	697.92
1998-01-30	3,360	3,360	3,350	3,350	2,000	697.92
1998-01-29	3,350	3,350	3,350	3,350	1,000	697.92
1998-01-28	3,350	3,350	3,350	3,350	2,000	697.92
1998-01-27	3,350	3,350	3,350	3,350	2,000	697.92
1998-01-26	3,360	3,400	3,330	3,330	8,000	693.75
1998-01-23	3,370	3,370	3,370	3,370	1,000	702.08
1998-01-22	3,400	3,400	3,400	3,400	2,000	708.33
1998-01-21	3,450	3,450	3,420	3,420	2,000	712.50
1998-01-20	3,500	3,500	3,450	3,450	6,000	718.75
1998-01-19	3,500	3,500	3,500	3,500	7,000	729.17
1998-01-16	3,490	3,500	3,490	3,500	9,000	729.17
1998-01-14	3,490	3,490	3,490	3,490	1,000	727.08
1998-01-13	3,610	3,610	3,550	3,550	4,000	739.58
1998-01-12	3,650	3,650	3,600	3,610	8,000	752.08
1998-01-09	3,460	3,680	3,460	3,650	9,000	760.42
1998-01-08	3,110	3,380	3,110	3,380	11,000	704.17
1998-01-07	2,590	2,980	2,590	2,980	8,000	620.83
1998-01-06	2,450	2,580	2,450	2,580	5,000	537.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6871 (株)日本マイクロニクス の時系列データ [1998年度]

6871 (株)日本マイクロニクスの時系列データ [1998年度]