6871 (株)日本マイクロニクスの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,060	2,080	1,940	2,080	8,200	433.33
1999-12-29	2,170	2,180	2,000	2,100	41,100	437.50
1999-12-28	1,900	2,190	1,880	2,190	52,600	456.25
1999-12-27	1,880	1,950	1,880	1,890	10,000	393.75
1999-12-24	1,800	1,850	1,760	1,850	16,000	385.42
1999-12-22	1,660	1,790	1,660	1,760	10,700	366.67
1999-12-21	1,800	1,810	1,600	1,640	15,800	341.67
1999-12-20	1,820	1,880	1,810	1,810	6,700	377.08
1999-12-17	1,960	1,970	1,800	1,800	19,200	375
1999-12-16	1,830	1,950	1,810	1,930	23,400	402.08
1999-12-15	1,900	1,910	1,810	1,830	21,500	381.25
1999-12-14	1,910	1,970	1,860	1,900	18,900	395.83
1999-12-13	2,030	2,100	1,900	1,910	15,200	397.92
1999-12-10	2,050	2,100	1,990	2,030	15,500	422.92
1999-12-09	2,000	2,050	1,980	2,050	26,200	427.08
1999-12-08	2,010	2,100	1,980	2,100	26,100	437.50
1999-12-07	2,220	2,300	2,000	2,030	68,300	422.92
1999-12-06	1,980	2,180	1,970	2,150	72,300	447.92
1999-12-03	1,920	2,060	1,900	1,900	85,300	395.83
1999-12-02	2,040	2,060	1,850	1,860	87,400	387.50
1999-12-01	2,200	2,240	2,050	2,080	70,300	433.33
1999-11-30	2,210	2,550	2,100	2,200	243,200	458.33
1999-11-29	2,180	2,200	2,120	2,200	234,800	458.33
1999-11-26	1,630	1,900	1,520	1,900	282,400	395.83
1999-11-25	1,600	1,600	1,600	1,600	170,000	333.33
1999-11-24	1,490	1,490	1,400	1,400	11,800	291.67
1999-11-22	1,550	1,600	1,500	1,500	27,600	312.50
1999-11-19	1,470	1,550	1,470	1,550	5,000	322.92
1999-11-18	1,600	1,600	1,440	1,440	17,100	300
1999-11-17	1,540	1,680	1,540	1,600	34,100	333.33
1999-11-16	1,550	1,550	1,500	1,540	14,300	320.83
1999-11-15	1,480	1,500	1,430	1,490	11,500	310.42
1999-11-12	1,470	1,480	1,410	1,410	7,400	293.75
1999-11-11	1,410	1,500	1,380	1,380	39,700	287.50
1999-11-10	1,320	1,410	1,300	1,380	26,200	287.50
1999-11-09	1,300	1,320	1,300	1,300	2,000	270.83
1999-11-08	1,300	1,300	1,250	1,250	9,900	260.42
1999-11-05	1,350	1,350	1,280	1,300	13,700	270.83
1999-11-04	1,300	1,320	1,300	1,310	9,700	272.92
1999-11-02	1,340	1,340	1,320	1,330	4,900	277.08
1999-11-01	1,390	1,390	1,330	1,330	5,900	277.08
1999-10-29	1,450	1,490	1,380	1,400	6,100	291.67
1999-10-28	1,400	1,500	1,400	1,450	3,800	302.08
1999-10-27	1,450	1,480	1,350	1,480	7,900	308.33
1999-10-26	1,440	1,480	1,430	1,480	4,100	308.33
1999-10-25	1,500	1,540	1,440	1,440	20,800	300
1999-10-22	1,450	1,510	1,450	1,510	26,700	314.58
1999-10-21	1,350	1,480	1,350	1,450	24,300	302.08
1999-10-20	1,250	1,300	1,250	1,300	24,200	270.83
1999-10-19	1,260	1,270	1,250	1,250	11,200	260.42
1999-10-18	1,360	1,360	1,200	1,260	12,800	262.50
1999-10-15	1,400	1,400	1,300	1,360	21,400	283.33
1999-10-14	1,500	1,500	1,400	1,410	13,100	293.75
1999-10-13	1,500	1,510	1,480	1,500	13,700	312.50
1999-10-12	1,500	1,510	1,500	1,500	19,100	312.50
1999-10-08	1,550	1,550	1,450	1,500	18,600	312.50
1999-10-07	1,630	1,630	1,570	1,580	28,800	329.17
1999-10-06	1,670	1,700	1,630	1,630	9,200	339.58
1999-10-05	1,710	1,730	1,660	1,660	2,100	345.83
1999-10-04	1,650	1,720	1,650	1,710	1,100	356.25
1999-10-01	1,720	1,750	1,650	1,650	10,700	343.75
1999-09-30	1,740	1,740	1,720	1,720	1,700	358.33
1999-09-29	1,730	1,760	1,700	1,760	2,700	366.67
1999-09-28	1,730	1,750	1,680	1,750	7,300	364.58
1999-09-27	1,750	1,750	1,730	1,730	6,700	360.42
1999-09-24	1,770	1,770	1,700	1,740	7,300	362.50
1999-09-22	1,850	1,850	1,760	1,770	8,600	368.75
1999-09-21	1,890	1,900	1,850	1,870	15,800	389.58
1999-09-20	1,900	1,910	1,900	1,900	4,200	395.83
1999-09-17	1,900	1,900	1,850	1,900	5,600	395.83
1999-09-16	1,950	1,950	1,900	1,900	8,600	395.83
1999-09-14	2,030	2,050	1,950	1,950	11,200	406.25
1999-09-13	2,050	2,050	2,000	2,020	14,400	420.83
1999-09-10	2,000	2,020	1,960	2,020	10,600	420.83
1999-09-09	2,020	2,030	1,950	1,950	9,600	406.25
1999-09-08	2,030	2,050	1,980	1,990	2,600	414.58
1999-09-07	2,010	2,050	1,950	2,050	13,700	427.08
1999-09-06	1,890	2,020	1,890	2,000	11,000	416.67
1999-09-03	1,990	1,990	1,850	1,860	10,500	387.50
1999-09-02	2,000	2,000	1,860	1,990	8,400	414.58
1999-09-01	1,910	2,020	1,910	2,000	5,400	416.67
1999-08-31	1,900	1,920	1,900	1,920	1,800	400
1999-08-30	1,900	1,910	1,850	1,900	5,100	395.83
1999-08-27	1,900	1,920	1,900	1,900	2,100	395.83
1999-08-26	1,960	2,000	1,920	1,930	4,000	402.08
1999-08-25	2,000	2,000	1,960	1,960	3,200	408.33
1999-08-24	1,950	2,000	1,920	2,000	7,500	416.67
1999-08-23	1,960	1,960	1,920	1,950	1,900	406.25
1999-08-20	2,020	2,030	1,940	1,950	2,700	406.25
1999-08-19	2,020	2,020	1,900	1,990	3,600	414.58
1999-08-18	2,100	2,150	2,080	2,080	6,900	433.33
1999-08-17	2,160	2,240	2,090	2,090	25,100	435.42
1999-08-16	2,050	2,120	2,000	2,120	16,900	441.67
1999-08-13	1,900	1,920	1,880	1,880	7,700	391.67
1999-08-12	1,840	1,860	1,840	1,850	1,900	385.42
1999-08-11	1,850	1,850	1,780	1,780	2,500	370.83
1999-08-10	1,800	1,850	1,800	1,850	1,700	385.42
1999-08-09	1,780	1,800	1,780	1,800	2,800	375
1999-08-06	1,840	1,840	1,800	1,800	7,000	375
1999-08-05	1,910	1,910	1,800	1,850	2,500	385.42
1999-08-04	1,750	1,950	1,750	1,920	13,100	400
1999-08-03	1,770	1,800	1,750	1,750	4,300	364.58
1999-08-02	1,750	1,760	1,750	1,760	8,400	366.67
1999-07-30	1,830	1,830	1,800	1,800	2,700	375
1999-07-29	1,850	1,850	1,820	1,840	7,100	383.33
1999-07-28	1,900	1,900	1,850	1,870	2,100	389.58
1999-07-27	1,850	1,950	1,800	1,950	9,600	406.25
1999-07-26	1,880	1,880	1,850	1,850	4,400	385.42
1999-07-23	1,980	1,980	1,850	1,950	16,800	406.25
1999-07-22	1,980	2,000	1,980	1,980	11,400	412.50
1999-07-21	2,000	2,000	1,980	1,980	6,500	412.50
1999-07-19	2,010	2,020	2,000	2,020	8,100	420.83
1999-07-16	2,020	2,040	1,980	2,000	8,400	416.67
1999-07-15	2,050	2,050	1,980	1,980	15,000	412.50
1999-07-14	1,980	2,000	1,970	2,000	13,800	416.67
1999-07-13	2,000	2,000	1,950	1,980	7,400	412.50
1999-07-12	2,000	2,010	1,950	2,000	11,900	416.67
1999-07-09	2,010	2,010	1,950	1,950	17,400	406.25
1999-07-08	2,090	2,090	1,990	2,020	10,400	420.83
1999-07-07	2,100	2,100	2,030	2,070	16,600	431.25
1999-07-06	2,190	2,200	2,100	2,150	27,000	447.92
1999-07-05	1,990	2,200	1,990	2,190	32,600	456.25
1999-07-02	1,940	2,000	1,940	1,960	22,000	408.33
1999-07-01	1,800	1,980	1,800	1,940	23,500	404.17
1999-06-30	1,770	1,800	1,760	1,770	17,700	368.75
1999-06-29	1,750	1,800	1,750	1,800	9,900	375
1999-06-28	1,780	1,780	1,760	1,780	9,600	370.83
1999-06-25	1,790	1,790	1,760	1,790	5,300	372.92
1999-06-24	1,800	1,800	1,780	1,800	8,700	375
1999-06-23	1,750	1,800	1,750	1,780	8,400	370.83
1999-06-22	1,650	1,770	1,650	1,720	23,000	358.33
1999-06-21	1,640	1,640	1,610	1,640	25,200	341.67
1999-06-18	1,690	1,700	1,640	1,640	19,400	341.67
1999-06-17	1,700	1,740	1,700	1,700	5,900	354.17
1999-06-16	1,770	1,770	1,720	1,720	5,500	358.33
1999-06-15	1,790	1,790	1,750	1,770	3,800	368.75
1999-06-14	1,800	1,800	1,750	1,800	3,600	375
1999-06-11	1,800	1,820	1,690	1,690	11,100	352.08
1999-06-10	1,800	1,830	1,750	1,800	5,800	375
1999-06-09	1,790	1,810	1,790	1,800	7,600	375
1999-06-08	1,840	1,850	1,790	1,800	12,000	375
1999-06-07	1,740	1,840	1,740	1,840	9,500	383.33
1999-06-04	1,670	1,770	1,670	1,740	6,000	362.50
1999-06-03	1,600	1,660	1,600	1,630	9,300	339.58
1999-06-02	1,650	1,650	1,600	1,600	11,700	333.33
1999-06-01	1,730	1,730	1,650	1,660	3,400	345.83
1999-05-31	1,750	1,750	1,740	1,740	1,900	362.50
1999-05-28	1,830	1,830	1,740	1,790	4,900	372.92
1999-05-27	1,750	1,840	1,740	1,800	7,500	375
1999-05-26	1,650	1,730	1,650	1,710	8,100	356.25
1999-05-25	1,580	1,600	1,570	1,600	6,300	333.33
1999-05-24	1,700	1,700	1,570	1,570	10,200	327.08
1999-05-21	1,760	1,760	1,710	1,750	3,900	364.58
1999-05-20	1,760	1,800	1,760	1,760	2,300	366.67
1999-05-19	1,850	1,850	1,760	1,760	2,900	366.67
1999-05-18	1,850	1,850	1,700	1,850	11,400	385.42
1999-05-17	1,850	1,850	1,800	1,850	3,000	385.42
1999-05-14	1,900	1,900	1,850	1,850	7,200	385.42
1999-05-13	1,900	1,900	1,880	1,880	4,500	391.67
1999-05-12	1,900	1,910	1,870	1,870	18,100	389.58
1999-05-11	2,020	2,050	1,830	1,860	24,200	387.50
1999-05-10	2,100	2,100	2,010	2,030	14,600	422.92
1999-05-07	2,100	2,120	2,070	2,090	15,700	435.42
1999-05-06	2,090	2,150	2,070	2,080	23,100	433.33
1999-04-30	2,140	2,140	2,060	2,090	25,600	435.42
1999-04-28	2,100	2,210	2,020	2,140	58,900	445.83
1999-04-27	2,350	2,500	2,350	2,410	32,300	502.08
1999-04-26	2,410	2,410	2,270	2,350	19,700	489.58
1999-04-23	2,260	2,340	2,260	2,330	20,500	485.42
1999-04-22	2,200	2,240	2,110	2,240	6,200	466.67
1999-04-21	2,100	2,200	2,100	2,190	5,500	456.25
1999-04-20	2,270	2,270	2,110	2,200	8,100	458.33
1999-04-19	2,340	2,360	2,300	2,300	6,400	479.17
1999-04-16	2,400	2,450	2,320	2,340	12,500	487.50
1999-04-15	2,300	2,400	2,200	2,380	13,700	495.83
1999-04-14	2,250	2,300	2,200	2,300	5,400	479.17
1999-04-13	2,380	2,380	2,250	2,250	20,200	468.75
1999-04-12	2,380	2,380	2,280	2,300	21,400	479.17
1999-04-09	2,450	2,450	2,200	2,300	41,300	479.17
1999-04-08	2,500	2,500	2,300	2,400	48,200	500
1999-04-07	2,620	2,630	2,400	2,400	16,400	500
1999-04-06	2,700	2,750	2,500	2,580	72,200	537.50
1999-04-05	2,400	2,700	2,400	2,700	171,900	562.50
1999-04-02	2,180	2,300	2,170	2,300	41,500	479.17
1999-04-01	2,150	2,180	2,090	2,140	11,400	445.83
1999-03-31	2,150	2,200	2,100	2,200	6,300	458.33
1999-03-30	2,240	2,240	2,100	2,150	14,500	447.92
1999-03-29	2,230	2,300	2,200	2,240	8,900	466.67
1999-03-26	2,060	2,200	2,000	2,200	34,100	458.33
1999-03-25	2,050	2,070	2,010	2,050	11,800	427.08
1999-03-24	2,050	2,060	2,000	2,040	8,500	425
1999-03-23	2,100	2,150	2,050	2,070	11,700	431.25
1999-03-19	2,100	2,150	2,060	2,100	6,100	437.50
1999-03-18	2,050	2,100	2,000	2,100	12,400	437.50
1999-03-17	2,140	2,200	2,060	2,070	22,100	431.25
1999-03-16	2,100	2,150	2,100	2,100	29,400	437.50
1999-03-15	2,250	2,250	2,100	2,100	8,200	437.50
1999-03-12	2,100	2,200	2,080	2,190	4,700	456.25
1999-03-11	2,070	2,100	2,070	2,100	13,200	437.50
1999-03-10	2,200	2,200	2,090	2,100	9,600	437.50
1999-03-09	2,250	2,250	2,020	2,200	15,100	458.33
1999-03-08	2,350	2,400	2,220	2,250	9,100	468.75
1999-03-05	2,400	2,400	2,300	2,320	16,400	483.33
1999-03-04	2,400	2,400	2,350	2,350	14,400	489.58
1999-03-03	2,290	2,470	2,290	2,400	51,300	500
1999-03-02	2,450	2,450	2,210	2,210	53,400	460.42
1999-03-01	2,300	2,500	2,300	2,400	155,700	500
1999-02-26	2,010	2,310	2,000	2,250	105,200	468.75
1999-02-25	1,990	2,000	1,950	2,000	27,900	416.67
1999-02-24	1,960	2,000	1,950	2,000	26,100	416.67
1999-02-23	2,000	2,000	1,950	1,960	6,200	408.33
1999-02-22	1,950	2,000	1,920	2,000	9,800	416.67
1999-02-19	2,000	2,000	1,920	1,950	7,500	406.25
1999-02-18	2,000	2,000	1,950	2,000	6,500	416.67
1999-02-17	2,030	2,050	2,000	2,000	11,000	416.67
1999-02-16	1,960	2,000	1,900	2,000	19,900	416.67
1999-02-15	1,940	1,960	1,920	1,960	4,300	408.33
1999-02-12	2,000	2,000	1,920	1,920	5,000	400
1999-02-10	1,920	2,000	1,920	2,000	4,300	416.67
1999-02-09	1,920	1,980	1,900	1,920	10,100	400
1999-02-08	1,990	2,000	1,910	1,910	10,800	397.92
1999-02-05	2,050	2,100	1,950	2,000	11,600	416.67
1999-02-04	2,120	2,120	2,030	2,060	8,300	429.17
1999-02-03	2,110	2,150	2,100	2,120	6,100	441.67
1999-02-02	2,060	2,180	2,050	2,180	20,700	454.17
1999-02-01	2,030	2,050	1,920	2,020	21,100	420.83
1999-01-29	2,120	2,150	2,030	2,030	17,500	422.92
1999-01-28	1,980	2,180	1,980	2,100	18,000	437.50
1999-01-27	1,970	2,000	1,970	1,990	8,900	414.58
1999-01-26	2,010	2,010	1,950	1,970	10,400	410.42
1999-01-25	2,100	2,100	2,030	2,030	2,900	422.92
1999-01-22	2,160	2,160	2,020	2,100	9,300	437.50
1999-01-21	2,120	2,170	2,100	2,110	14,400	439.58
1999-01-20	2,080	2,170	2,080	2,170	11,300	452.08
1999-01-19	2,050	2,180	2,050	2,090	15,900	435.42
1999-01-18	2,110	2,270	2,110	2,150	22,100	447.92
1999-01-14	2,010	2,110	2,010	2,090	20,600	435.42
1999-01-13	2,250	2,250	2,010	2,010	35,700	418.75
1999-01-12	2,430	2,500	2,150	2,290	52,400	477.08
1999-01-11	2,180	2,450	2,180	2,430	114,900	506.25
1999-01-08	1,970	2,150	1,950	2,110	53,800	439.58
1999-01-07	1,700	1,900	1,700	1,880	45,100	391.67
1999-01-06	1,600	1,620	1,560	1,600	6,500	333.33
1999-01-05	1,630	1,650	1,600	1,600	2,300	333.33
1999-01-04	1,660	1,700	1,600	1,600	2,000	333.33

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

6871 (株)日本マイクロニクス の時系列データ [1999年度]

6871 (株)日本マイクロニクスの時系列データ [1999年度]