6871 (株)日本マイクロニクスの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,550	1,560	1,550	1,550	1,600	322.92
2000-12-28	1,560	1,560	1,540	1,560	1,000	325
2000-12-27	1,570	1,570	1,520	1,550	2,300	322.92
2000-12-26	1,620	1,660	1,550	1,550	5,500	322.92
2000-12-25	1,490	1,570	1,490	1,570	7,800	327.08
2000-12-22	1,380	1,460	1,380	1,450	9,100	302.08
2000-12-21	1,400	1,400	1,350	1,350	9,200	281.25
2000-12-20	1,530	1,530	1,470	1,470	5,900	306.25
2000-12-19	1,600	1,600	1,550	1,550	5,800	322.92
2000-12-18	1,600	1,620	1,600	1,610	4,300	335.42
2000-12-15	1,640	1,640	1,620	1,620	2,300	337.50
2000-12-14	1,630	1,650	1,630	1,650	1,300	343.75
2000-12-13	1,700	1,700	1,650	1,660	1,500	345.83
2000-12-12	1,660	1,700	1,650	1,700	5,500	354.17
2000-12-11	1,650	1,680	1,610	1,650	2,800	343.75
2000-12-08	1,660	1,690	1,610	1,640	6,100	341.67
2000-12-07	1,650	1,670	1,640	1,670	3,200	347.92
2000-12-06	1,670	1,680	1,650	1,660	5,700	345.83
2000-12-05	1,600	1,650	1,600	1,630	900	339.58
2000-12-04	1,650	1,650	1,600	1,600	3,400	333.33
2000-12-01	1,660	1,660	1,600	1,650	4,300	343.75
2000-11-30	1,700	1,700	1,650	1,650	6,800	343.75
2000-11-29	1,690	1,700	1,680	1,680	1,100	350
2000-11-28	1,800	1,800	1,700	1,720	3,300	358.33
2000-11-27	1,720	1,800	1,720	1,750	11,100	364.58
2000-11-24	1,680	1,690	1,660	1,660	4,000	345.83
2000-11-22	1,750	1,800	1,680	1,680	2,200	350
2000-11-21	1,750	1,760	1,670	1,670	6,300	347.92
2000-11-20	1,800	1,820	1,760	1,760	6,100	366.67
2000-11-17	1,830	1,830	1,770	1,820	7,900	379.17
2000-11-16	1,830	1,850	1,780	1,840	6,600	383.33
2000-11-15	1,750	1,850	1,750	1,800	11,900	375
2000-11-14	1,650	1,750	1,620	1,730	10,400	360.42
2000-11-13	1,680	1,690	1,620	1,660	6,700	345.83
2000-11-10	1,730	1,790	1,730	1,770	5,000	368.75
2000-11-09	1,760	1,790	1,730	1,760	7,600	366.67
2000-11-08	1,680	1,790	1,680	1,780	18,900	370.83
2000-11-07	1,660	1,680	1,650	1,680	9,200	350
2000-11-06	1,640	1,650	1,620	1,650	5,300	343.75
2000-11-02	1,630	1,630	1,570	1,590	7,400	331.25
2000-11-01	1,600	1,670	1,600	1,600	5,900	333.33
2000-10-31	1,600	1,600	1,560	1,570	5,000	327.08
2000-10-30	1,620	1,620	1,590	1,590	10,600	331.25
2000-10-27	1,650	1,670	1,580	1,590	16,300	331.25
2000-10-26	1,630	1,630	1,580	1,620	16,200	337.50
2000-10-25	1,690	1,690	1,580	1,590	9,700	331.25
2000-10-24	1,700	1,710	1,650	1,680	15,500	350
2000-10-23	1,730	1,730	1,710	1,710	2,500	356.25
2000-10-20	1,750	1,750	1,700	1,700	10,500	354.17
2000-10-19	1,620	1,700	1,620	1,660	8,900	345.83
2000-10-18	1,750	1,750	1,640	1,650	16,400	343.75
2000-10-17	1,830	1,830	1,790	1,790	9,100	372.92
2000-10-16	1,820	1,900	1,800	1,800	3,800	375
2000-10-13	1,700	1,770	1,700	1,770	5,100	368.75
2000-10-12	1,700	1,730	1,680	1,730	14,200	360.42
2000-10-11	1,750	1,750	1,710	1,730	8,500	360.42
2000-10-10	1,840	1,840	1,780	1,800	8,000	375
2000-10-06	1,880	1,880	1,850	1,860	5,700	387.50
2000-10-05	1,840	1,950	1,840	1,860	6,900	387.50
2000-10-04	1,750	1,830	1,720	1,830	21,400	381.25
2000-10-03	1,850	1,850	1,800	1,800	17,200	375
2000-10-02	1,930	1,940	1,860	1,890	14,400	393.75
2000-09-29	1,950	2,020	1,950	1,990	4,900	414.58
2000-09-28	2,010	2,030	1,910	1,920	15,200	400
2000-09-27	2,120	2,140	2,010	2,050	7,200	427.08
2000-09-26	2,150	2,150	2,010	2,150	6,300	447.92
2000-09-25	2,270	2,270	2,150	2,230	8,800	464.58
2000-09-22	2,270	2,270	2,150	2,270	11,200	472.92
2000-09-21	2,280	2,280	2,250	2,270	2,500	472.92
2000-09-20	2,270	2,280	2,260	2,280	5,200	475
2000-09-19	2,200	2,290	2,180	2,280	4,800	475
2000-09-18	2,340	2,340	2,200	2,200	3,500	458.33
2000-09-14	2,340	2,380	2,300	2,350	4,500	489.58
2000-09-13	2,160	2,350	2,160	2,350	4,500	489.58
2000-09-12	2,200	2,250	2,150	2,200	13,000	458.33
2000-09-11	2,300	2,300	2,200	2,240	8,200	466.67
2000-09-08	2,250	2,350	2,250	2,350	7,600	489.58
2000-09-07	2,240	2,300	2,240	2,250	9,200	468.75
2000-09-06	2,270	2,320	2,270	2,270	3,600	472.92
2000-09-05	2,300	2,350	2,280	2,280	7,700	475
2000-09-04	2,300	2,320	2,250	2,320	9,700	483.33
2000-09-01	2,320	2,380	2,300	2,300	10,500	479.17
2000-08-31	2,310	2,380	2,300	2,310	13,000	481.25
2000-08-30	2,430	2,440	2,300	2,300	5,100	479.17
2000-08-29	2,450	2,470	2,390	2,400	11,200	500
2000-08-28	2,450	2,450	2,400	2,450	7,700	510.42
2000-08-25	2,400	2,450	2,400	2,450	9,800	510.42
2000-08-24	2,410	2,420	2,350	2,420	10,800	504.17
2000-08-23	2,330	2,400	2,330	2,370	11,100	493.75
2000-08-22	2,360	2,400	2,280	2,300	10,500	479.17
2000-08-21	2,300	2,360	2,300	2,340	4,200	487.50
2000-08-18	2,410	2,410	2,270	2,300	7,200	479.17
2000-08-17	2,450	2,480	2,350	2,350	18,200	489.58
2000-08-16	2,210	2,390	2,200	2,390	16,900	497.92
2000-08-15	2,200	2,300	2,180	2,190	22,800	456.25
2000-08-14	2,210	2,220	2,180	2,180	10,500	454.17
2000-08-11	2,230	2,230	2,150	2,190	15,900	456.25
2000-08-10	2,250	2,280	2,100	2,280	15,300	475
2000-08-09	2,100	2,200	2,100	2,200	8,000	458.33
2000-08-08	2,100	2,130	2,060	2,090	5,900	435.42
2000-08-07	2,110	2,120	2,040	2,050	9,900	427.08
2000-08-04	2,200	2,200	2,100	2,130	15,400	443.75
2000-08-03	2,210	2,250	2,100	2,200	57,200	458.33
2000-08-02	2,150	2,240	2,150	2,180	19,900	454.17
2000-08-01	2,100	2,170	2,100	2,140	26,000	445.83
2000-07-31	1,990	2,060	1,910	2,060	15,600	429.17
2000-07-28	2,190	2,190	2,030	2,060	24,200	429.17
2000-07-27	2,390	2,390	2,200	2,220	23,600	462.50
2000-07-26	2,440	2,440	2,360	2,410	6,600	502.08
2000-07-25	2,410	2,450	2,350	2,450	20,500	510.42
2000-07-24	2,620	2,620	2,410	2,490	13,400	518.75
2000-07-21	2,690	2,750	2,640	2,640	7,400	550
2000-07-19	2,680	2,740	2,600	2,740	20,100	570.83
2000-07-18	2,820	2,860	2,680	2,720	18,200	566.67
2000-07-17	2,740	2,900	2,740	2,780	80,300	579.17
2000-07-14	2,700	2,710	2,660	2,700	27,800	562.50
2000-07-13	2,700	2,720	2,640	2,680	21,200	558.33
2000-07-12	2,670	2,720	2,640	2,720	32,200	566.67
2000-07-11	2,700	2,700	2,610	2,670	24,200	556.25
2000-07-10	2,700	2,750	2,670	2,670	26,200	556.25
2000-07-07	2,650	2,690	2,600	2,670	30,500	556.25
2000-07-06	2,670	2,670	2,580	2,630	17,200	547.92
2000-07-05	2,760	2,790	2,700	2,700	57,900	562.50
2000-07-04	2,740	2,740	2,630	2,720	52,300	566.67
2000-07-03	2,600	2,750	2,560	2,740	108,900	570.83
2000-06-30	2,450	2,500	2,450	2,480	17,300	516.67
2000-06-29	2,420	2,500	2,400	2,490	19,800	518.75
2000-06-28	2,500	2,530	2,410	2,410	24,200	502.08
2000-06-27	2,480	2,500	2,450	2,500	9,500	520.83
2000-06-26	2,500	2,500	2,410	2,490	12,500	518.75
2000-06-23	2,540	2,540	2,450	2,500	26,400	520.83
2000-06-22	2,580	2,600	2,550	2,550	36,500	531.25
2000-06-21	2,650	2,650	2,480	2,520	65,200	525
2000-06-20	2,400	2,720	2,400	2,650	240,200	552.08
2000-06-19	2,400	2,400	2,350	2,390	28,500	497.92
2000-06-16	2,270	2,390	2,270	2,380	47,300	495.83
2000-06-15	2,270	2,270	2,200	2,210	7,600	460.42
2000-06-14	2,320	2,320	2,200	2,270	11,900	472.92
2000-06-13	2,380	2,380	2,250	2,330	16,100	485.42
2000-06-12	2,390	2,400	2,360	2,400	61,300	500
2000-06-09	2,300	2,380	2,280	2,370	116,700	493.75
2000-06-08	2,190	2,300	2,160	2,300	68,900	479.17
2000-06-07	2,150	2,180	2,110	2,150	24,900	447.92
2000-06-06	2,200	2,200	2,110	2,180	8,000	454.17
2000-06-05	2,200	2,200	2,170	2,200	16,600	458.33
2000-06-02	2,190	2,190	2,100	2,160	20,100	450
2000-06-01	2,150	2,190	2,100	2,190	26,400	456.25
2000-05-31	2,200	2,270	2,100	2,190	28,800	456.25
2000-05-30	1,980	2,200	1,980	2,150	35,700	447.92
2000-05-29	2,010	2,050	1,980	1,980	11,200	412.50
2000-05-26	1,950	2,000	1,900	2,000	22,000	416.67
2000-05-25	1,830	1,900	1,800	1,850	26,700	385.42
2000-05-24	1,770	1,770	1,650	1,740	16,300	362.50
2000-05-23	1,550	1,790	1,550	1,790	77,000	372.92
2000-05-22	2,040	2,040	1,780	1,850	19,300	385.42
2000-05-19	2,120	2,120	2,010	2,070	5,500	431.25
2000-05-18	2,150	2,150	2,000	2,140	5,800	445.83
2000-05-17	2,180	2,180	2,120	2,170	6,100	452.08
2000-05-16	2,190	2,200	2,100	2,180	6,900	454.17
2000-05-15	2,150	2,240	2,150	2,160	4,000	450
2000-05-12	2,150	2,200	2,100	2,110	8,700	439.58
2000-05-11	2,120	2,160	2,060	2,120	10,000	441.67
2000-05-10	2,140	2,300	2,110	2,200	18,700	458.33
2000-05-09	2,400	2,400	2,190	2,190	25,200	456.25
2000-05-08	2,300	2,410	2,300	2,410	83,900	502.08
2000-05-02	2,410	2,440	2,250	2,300	79,700	479.17
2000-05-01	2,220	2,400	2,180	2,390	162,400	497.92
2000-04-28	2,170	2,200	2,130	2,180	62,400	454.17
2000-04-27	2,040	2,180	2,040	2,130	82,300	443.75
2000-04-26	2,050	2,050	1,950	2,000	40,700	416.67
2000-04-25	2,100	2,100	1,920	2,000	71,000	416.67
2000-04-24	1,850	1,850	1,720	1,800	13,500	375
2000-04-21	1,830	1,850	1,760	1,800	10,600	375
2000-04-20	1,690	1,800	1,690	1,800	9,400	375
2000-04-19	1,690	1,720	1,650	1,650	3,300	343.75
2000-04-18	1,550	1,650	1,550	1,630	12,800	339.58
2000-04-17	1,440	1,530	1,440	1,500	11,800	312.50
2000-04-14	1,790	1,790	1,700	1,740	3,300	362.50
2000-04-13	1,760	1,800	1,750	1,800	9,600	375
2000-04-12	1,800	1,800	1,760	1,770	5,100	368.75
2000-04-11	1,770	1,800	1,770	1,790	7,100	372.92
2000-04-10	1,810	1,850	1,800	1,800	4,100	375
2000-04-07	1,800	1,900	1,770	1,900	5,700	395.83
2000-04-06	1,770	1,800	1,760	1,780	6,700	370.83
2000-04-05	1,790	1,790	1,750	1,760	7,900	366.67
2000-04-04	1,880	1,880	1,800	1,800	10,100	375
2000-04-03	1,880	1,900	1,830	1,830	14,200	381.25
2000-03-31	1,920	1,930	1,850	1,900	14,400	395.83
2000-03-30	1,870	1,950	1,860	1,920	9,500	400
2000-03-29	1,810	1,860	1,810	1,850	6,100	385.42
2000-03-28	1,860	1,860	1,800	1,810	3,300	377.08
2000-03-27	1,870	1,880	1,800	1,850	6,800	385.42
2000-03-24	1,910	1,960	1,880	1,880	5,800	391.67
2000-03-23	1,960	2,000	1,850	1,880	6,900	391.67
2000-03-22	2,010	2,050	1,960	1,960	17,300	408.33
2000-03-21	1,850	2,000	1,850	1,950	16,300	406.25
2000-03-17	1,950	1,990	1,830	1,830	11,300	381.25
2000-03-16	1,850	1,950	1,850	1,880	11,800	391.67
2000-03-15	1,790	1,830	1,750	1,830	10,700	381.25
2000-03-14	1,750	1,800	1,750	1,800	17,800	375
2000-03-13	1,960	1,960	1,760	1,800	17,700	375
2000-03-10	2,010	2,030	1,960	1,960	8,000	408.33
2000-03-09	1,950	2,030	1,950	2,000	7,400	416.67
2000-03-08	1,970	2,000	1,950	1,950	11,700	406.25
2000-03-07	1,980	2,010	1,960	1,970	16,500	410.42
2000-03-06	2,150	2,200	1,960	1,980	26,600	412.50
2000-03-03	2,110	2,120	2,000	2,090	17,600	435.42
2000-03-02	2,150	2,150	2,050	2,090	22,500	435.42
2000-03-01	2,390	2,400	2,050	2,180	48,300	454.17
2000-02-29	2,360	2,430	2,290	2,350	96,900	489.58
2000-02-28	2,140	2,330	2,120	2,280	107,500	475
2000-02-25	2,100	2,150	2,000	2,120	41,300	441.67
2000-02-24	2,070	2,130	2,020	2,120	47,700	441.67
2000-02-23	1,920	2,000	1,900	1,950	29,100	406.25
2000-02-22	2,180	2,190	1,880	1,900	78,500	395.83
2000-02-21	1,800	2,100	1,790	2,100	82,000	437.50
2000-02-18	1,710	1,850	1,710	1,800	29,000	375
2000-02-17	1,720	1,760	1,680	1,700	14,600	354.17
2000-02-16	1,750	1,780	1,700	1,700	13,800	354.17
2000-02-15	1,850	1,850	1,730	1,730	20,500	360.42
2000-02-14	1,820	1,880	1,740	1,800	13,400	375
2000-02-10	1,720	1,750	1,720	1,730	11,500	360.42
2000-02-09	1,770	1,810	1,720	1,760	22,200	366.67
2000-02-08	1,700	1,800	1,700	1,750	9,000	364.58
2000-02-07	1,790	1,800	1,720	1,720	5,400	358.33
2000-02-04	1,810	1,810	1,750	1,790	12,600	372.92
2000-02-03	1,830	1,850	1,810	1,830	13,200	381.25
2000-02-02	1,850	1,850	1,820	1,830	7,400	381.25
2000-02-01	1,850	1,900	1,820	1,860	7,900	387.50
2000-01-31	1,920	1,930	1,800	1,810	15,700	377.08
2000-01-28	1,910	1,990	1,910	1,910	16,100	397.92
2000-01-27	1,900	1,950	1,850	1,900	12,700	395.83
2000-01-26	1,800	1,890	1,750	1,850	11,700	385.42
2000-01-25	1,750	1,850	1,750	1,800	9,100	375
2000-01-24	1,710	1,750	1,690	1,740	15,200	362.50
2000-01-21	1,780	1,820	1,700	1,700	14,300	354.17
2000-01-20	1,800	1,800	1,720	1,780	14,400	370.83
2000-01-19	1,850	1,870	1,780	1,850	10,000	385.42
2000-01-18	1,830	1,860	1,820	1,820	11,700	379.17
2000-01-17	1,870	1,870	1,820	1,820	7,500	379.17
2000-01-14	1,800	1,870	1,800	1,800	9,200	375
2000-01-13	1,860	1,860	1,770	1,770	10,500	368.75
2000-01-12	1,920	1,980	1,850	1,860	8,600	387.50
2000-01-11	2,000	2,070	1,890	1,890	13,100	393.75
2000-01-07	1,890	1,900	1,850	1,850	10,000	385.42
2000-01-06	1,920	2,070	1,880	1,890	16,100	393.75
2000-01-05	2,000	2,040	1,800	1,830	19,800	381.25
2000-01-04	2,130	2,130	2,100	2,130	8,400	443.75

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 [2000年度]

6871 (株)日本マイクロニクスの時系列データ [2000年度]