6871 (株)日本マイクロニクスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,316	1,330	1,316	1,316	4,900	329
2004-12-29	1,339	1,339	1,310	1,316	17,400	329
2004-12-28	1,330	1,340	1,325	1,326	10,200	331.50
2004-12-27	1,330	1,340	1,320	1,326	24,100	331.50
2004-12-24	1,320	1,334	1,300	1,315	38,100	328.75
2004-12-22	1,280	1,300	1,261	1,265	46,900	316.25
2004-12-21	1,270	1,293	1,251	1,260	39,600	315
2004-12-20	1,231	1,265	1,220	1,260	67,800	315
2004-12-17	1,110	1,190	1,100	1,179	34,000	294.75
2004-12-16	1,120	1,120	1,105	1,115	15,200	278.75
2004-12-15	1,120	1,120	1,090	1,109	12,300	277.25
2004-12-14	1,100	1,109	1,090	1,090	24,800	272.50
2004-12-13	1,110	1,120	1,060	1,080	6,900	270
2004-12-10	1,060	1,110	1,060	1,100	16,300	275
2004-12-09	1,120	1,120	1,050	1,050	15,400	262.50
2004-12-08	1,090	1,100	1,070	1,090	5,900	272.50
2004-12-07	1,120	1,140	1,090	1,100	15,100	275
2004-12-06	1,130	1,130	1,080	1,120	6,100	280
2004-12-03	1,120	1,120	1,110	1,120	11,200	280
2004-12-02	1,120	1,120	1,090	1,110	6,800	277.50
2004-12-01	1,140	1,140	1,080	1,090	12,900	272.50
2004-11-30	1,120	1,150	1,120	1,150	8,400	287.50
2004-11-29	1,140	1,160	1,120	1,140	15,500	285
2004-11-26	1,150	1,170	1,140	1,150	29,200	287.50
2004-11-25	1,130	1,140	1,090	1,120	7,500	280
2004-11-24	1,130	1,160	1,100	1,100	10,300	275
2004-11-22	1,170	1,170	1,120	1,120	16,400	280
2004-11-19	1,180	1,210	1,150	1,190	35,500	297.50
2004-11-18	1,100	1,160	1,090	1,140	24,800	285
2004-11-17	1,130	1,130	1,100	1,120	16,000	280
2004-11-16	1,190	1,200	1,070	1,130	52,900	282.50
2004-11-15	1,140	1,190	1,110	1,190	129,400	297.50
2004-11-12	960	1,040	950	1,040	91,700	260
2004-11-11	950	950	930	931	17,600	232.75
2004-11-10	945	957	945	945	9,500	236.25
2004-11-09	950	954	940	945	6,700	236.25
2004-11-08	976	980	943	943	15,300	235.75
2004-11-05	959	980	958	964	14,200	241
2004-11-04	941	979	941	946	18,800	236.50
2004-11-02	911	930	910	930	13,100	232.50
2004-11-01	960	960	920	921	29,100	230.25
2004-10-29	996	998	970	979	13,500	244.75
2004-10-28	991	1,000	982	998	12,700	249.50
2004-10-27	1,030	1,030	970	990	37,400	247.50
2004-10-26	1,080	1,090	1,060	1,060	9,100	265
2004-10-25	1,070	1,070	1,050	1,060	8,400	265
2004-10-22	1,050	1,050	1,020	1,050	15,000	262.50
2004-10-21	1,070	1,070	1,020	1,060	12,900	265
2004-10-20	1,090	1,090	1,060	1,060	9,400	265
2004-10-19	1,130	1,130	1,080	1,100	23,300	275
2004-10-18	1,130	1,150	1,120	1,130	9,300	282.50
2004-10-15	1,150	1,150	1,120	1,130	19,000	282.50
2004-10-14	1,190	1,190	1,150	1,150	10,200	287.50
2004-10-13	1,200	1,220	1,180	1,180	18,700	295
2004-10-12	1,220	1,240	1,200	1,210	20,800	302.50
2004-10-08	1,210	1,230	1,210	1,220	8,100	305
2004-10-07	1,250	1,260	1,210	1,220	11,700	305
2004-10-06	1,200	1,240	1,200	1,240	7,700	310
2004-10-05	1,240	1,240	1,210	1,210	21,500	302.50
2004-10-04	1,250	1,260	1,230	1,240	8,500	310
2004-10-01	1,200	1,250	1,200	1,220	24,300	305
2004-09-30	1,150	1,200	1,150	1,190	16,400	297.50
2004-09-29	1,190	1,200	1,100	1,130	23,700	282.50
2004-09-28	1,220	1,220	1,180	1,200	15,400	300
2004-09-27	1,280	1,280	1,230	1,260	12,900	315
2004-09-24	1,340	1,340	1,300	1,300	19,900	325
2004-09-22	1,340	1,350	1,320	1,340	15,600	335
2004-09-21	1,350	1,360	1,330	1,330	12,800	332.50
2004-09-17	1,360	1,360	1,330	1,330	8,700	332.50
2004-09-16	1,350	1,370	1,340	1,360	15,300	340
2004-09-15	1,390	1,390	1,360	1,370	8,900	342.50
2004-09-14	1,400	1,420	1,370	1,380	13,200	345
2004-09-13	1,340	1,370	1,330	1,370	6,600	342.50
2004-09-10	1,340	1,340	1,320	1,320	5,700	330
2004-09-09	1,320	1,350	1,320	1,320	10,300	330
2004-09-08	1,340	1,340	1,310	1,320	21,400	330
2004-09-07	1,390	1,390	1,340	1,350	25,400	337.50
2004-09-06	1,400	1,400	1,370	1,390	9,000	347.50
2004-09-03	1,410	1,430	1,400	1,400	8,900	350
2004-09-02	1,440	1,440	1,390	1,400	16,600	350
2004-09-01	1,440	1,440	1,400	1,430	26,700	357.50
2004-08-31	1,440	1,460	1,430	1,460	17,700	365
2004-08-30	1,450	1,450	1,430	1,440	10,100	360
2004-08-27	1,380	1,430	1,380	1,420	17,000	355
2004-08-26	1,400	1,400	1,370	1,370	32,200	342.50
2004-08-25	1,310	1,390	1,300	1,350	54,000	337.50
2004-08-24	1,300	1,310	1,290	1,300	21,500	325
2004-08-23	1,310	1,320	1,290	1,300	26,700	325
2004-08-20	1,320	1,320	1,300	1,300	19,500	325
2004-08-19	1,330	1,350	1,300	1,320	36,600	330
2004-08-18	1,300	1,310	1,280	1,300	13,400	325
2004-08-17	1,330	1,330	1,260	1,270	14,200	317.50
2004-08-16	1,320	1,320	1,270	1,290	18,000	322.50
2004-08-13	1,380	1,400	1,320	1,350	31,800	337.50
2004-08-12	1,430	1,430	1,380	1,400	28,900	350
2004-08-11	1,450	1,450	1,420	1,440	38,800	360
2004-08-10	1,430	1,460	1,430	1,440	17,300	360
2004-08-09	1,410	1,420	1,400	1,420	11,700	355
2004-08-06	1,430	1,450	1,420	1,430	13,800	357.50
2004-08-05	1,490	1,500	1,480	1,500	7,100	375
2004-08-04	1,470	1,500	1,430	1,490	13,700	372.50
2004-08-03	1,480	1,480	1,470	1,480	5,900	370
2004-08-02	1,540	1,540	1,480	1,480	4,400	370
2004-07-30	1,480	1,530	1,480	1,520	5,300	380
2004-07-29	1,550	1,550	1,450	1,460	12,500	365
2004-07-28	1,500	1,560	1,480	1,540	25,800	385
2004-07-27	1,580	1,600	1,530	1,530	10,300	382.50
2004-07-26	1,630	1,630	1,540	1,570	18,900	392.50
2004-07-23	1,700	1,700	1,650	1,670	4,900	417.50
2004-07-22	1,650	1,650	1,600	1,620	11,600	405
2004-07-21	1,650	1,670	1,640	1,650	4,200	412.50
2004-07-20	1,690	1,690	1,640	1,640	8,000	410
2004-07-16	1,670	1,690	1,620	1,690	8,800	422.50
2004-07-15	1,720	1,720	1,650	1,690	9,800	422.50
2004-07-14	1,770	1,780	1,710	1,720	10,200	430
2004-07-13	1,790	1,790	1,760	1,770	6,800	442.50
2004-07-12	1,750	1,820	1,750	1,790	4,400	447.50
2004-07-09	1,750	1,790	1,730	1,750	6,000	437.50
2004-07-08	1,770	1,790	1,750	1,760	6,500	440
2004-07-07	1,780	1,790	1,760	1,790	6,700	447.50
2004-07-06	1,840	1,840	1,800	1,800	6,800	450
2004-07-05	1,840	1,860	1,790	1,850	17,500	462.50
2004-07-02	1,790	1,840	1,790	1,840	10,700	460
2004-07-01	1,810	1,850	1,810	1,810	18,300	452.50
2004-06-30	1,800	1,840	1,780	1,840	17,400	460
2004-06-29	1,860	1,860	1,770	1,810	22,400	452.50
2004-06-28	1,860	1,870	1,850	1,860	15,200	465
2004-06-25	1,870	1,870	1,850	1,860	9,500	465
2004-06-24	1,850	1,870	1,850	1,870	13,700	467.50
2004-06-23	1,850	1,860	1,850	1,850	10,200	462.50
2004-06-22	1,860	1,870	1,850	1,860	7,000	465
2004-06-21	1,880	1,890	1,860	1,870	8,800	467.50
2004-06-18	1,850	1,900	1,840	1,900	37,200	475
2004-06-17	1,850	1,880	1,800	1,860	20,200	465
2004-06-16	1,820	1,850	1,800	1,850	21,100	462.50
2004-06-15	1,850	1,850	1,780	1,790	13,600	447.50
2004-06-14	1,830	1,870	1,830	1,850	19,900	462.50
2004-06-11	1,750	1,830	1,750	1,800	18,500	450
2004-06-10	1,730	1,750	1,720	1,730	22,200	432.50
2004-06-09	1,770	1,770	1,730	1,730	24,300	432.50
2004-06-08	1,790	1,810	1,730	1,770	30,800	442.50
2004-06-07	1,800	1,830	1,760	1,790	22,800	447.50
2004-06-04	1,760	1,800	1,750	1,790	18,200	447.50
2004-06-03	1,830	1,830	1,730	1,790	22,300	447.50
2004-06-02	1,820	1,840	1,820	1,820	7,800	455
2004-06-01	1,850	1,870	1,820	1,850	13,200	462.50
2004-05-31	1,860	1,880	1,840	1,860	9,700	465
2004-05-28	1,950	1,950	1,840	1,890	11,700	472.50
2004-05-27	1,900	1,950	1,890	1,950	14,400	487.50
2004-05-26	2,000	2,000	1,860	1,870	17,800	467.50
2004-05-25	2,000	2,010	1,930	2,000	34,700	500
2004-05-24	1,900	2,000	1,900	2,000	36,000	500
2004-05-21	1,840	1,880	1,830	1,880	23,100	470
2004-05-20	1,860	1,870	1,760	1,830	24,300	457.50
2004-05-19	1,820	1,890	1,820	1,860	14,700	465
2004-05-18	1,630	1,760	1,630	1,750	18,700	437.50
2004-05-17	1,800	1,800	1,590	1,630	23,500	407.50
2004-05-14	1,820	1,820	1,780	1,780	14,400	445
2004-05-13	1,930	1,930	1,850	1,890	8,800	472.50
2004-05-12	1,860	1,920	1,850	1,900	17,000	475
2004-05-11	1,900	1,940	1,800	1,800	31,200	450
2004-05-10	2,110	2,110	1,940	2,030	50,200	507.50
2004-05-07	2,130	2,150	2,100	2,130	19,000	532.50
2004-05-06	2,100	2,200	2,090	2,160	38,300	540
2004-04-30	2,030	2,050	1,980	2,050	23,000	512.50
2004-04-28	2,100	2,100	2,030	2,050	33,600	512.50
2004-04-27	2,200	2,200	2,120	2,140	18,300	535
2004-04-26	2,300	2,320	2,170	2,230	95,800	557.50
2004-04-23	2,260	2,270	2,200	2,240	70,000	560
2004-04-22	2,200	2,290	2,180	2,270	99,200	567.50
2004-04-21	2,030	2,210	2,020	2,210	135,400	552.50
2004-04-20	2,000	2,040	1,980	2,030	27,700	507.50
2004-04-19	2,050	2,050	1,950	2,000	30,200	500
2004-04-16	2,020	2,100	1,990	1,990	21,300	497.50
2004-04-15	2,080	2,120	1,970	2,010	52,000	502.50
2004-04-14	1,850	2,080	1,830	2,070	118,600	517.50
2004-04-13	1,830	1,860	1,810	1,850	27,000	462.50
2004-04-12	1,790	1,810	1,780	1,810	21,000	452.50
2004-04-09	1,830	1,860	1,790	1,800	24,000	450
2004-04-08	1,820	1,890	1,820	1,890	51,400	472.50
2004-04-07	1,790	1,810	1,750	1,800	29,600	450
2004-04-06	1,840	1,850	1,770	1,800	27,400	450
2004-04-05	1,900	1,910	1,820	1,870	35,500	467.50
2004-04-02	1,850	1,920	1,810	1,870	90,000	467.50
2004-04-01	1,760	1,860	1,760	1,830	140,900	457.50
2004-03-31	1,690	1,760	1,650	1,730	76,900	432.50
2004-03-30	1,700	1,710	1,640	1,640	28,100	410
2004-03-29	1,660	1,700	1,650	1,670	54,800	417.50
2004-03-26	1,600	1,650	1,570	1,640	40,900	410
2004-03-25	1,790	1,830	1,790	1,790	48,500	372.92
2004-03-24	1,790	1,800	1,770	1,780	32,000	370.83
2004-03-23	1,800	1,800	1,780	1,780	26,000	370.83
2004-03-22	1,790	1,800	1,760	1,800	24,200	375
2004-03-19	1,780	1,790	1,760	1,760	14,800	366.67
2004-03-18	1,810	1,810	1,770	1,780	21,700	370.83
2004-03-17	1,830	1,830	1,790	1,810	42,300	377.08
2004-03-16	1,850	1,880	1,810	1,820	60,400	379.17
2004-03-15	1,800	1,850	1,780	1,840	93,500	383.33
2004-03-12	1,750	1,770	1,730	1,740	7,200	362.50
2004-03-11	1,750	1,790	1,730	1,770	23,600	368.75
2004-03-10	1,740	1,780	1,730	1,780	20,400	370.83
2004-03-09	1,780	1,780	1,730	1,740	12,200	362.50
2004-03-08	1,800	1,800	1,760	1,770	16,300	368.75
2004-03-05	1,790	1,790	1,750	1,790	53,200	372.92
2004-03-04	1,780	1,800	1,750	1,760	45,100	366.67
2004-03-03	1,720	1,780	1,700	1,780	43,300	370.83
2004-03-02	1,680	1,720	1,670	1,720	20,400	358.33
2004-03-01	1,640	1,670	1,640	1,670	12,900	347.92
2004-02-27	1,650	1,650	1,620	1,630	16,000	339.58
2004-02-26	1,660	1,670	1,650	1,650	3,300	343.75
2004-02-25	1,680	1,680	1,630	1,630	13,700	339.58
2004-02-24	1,700	1,700	1,660	1,670	11,200	347.92
2004-02-23	1,720	1,730	1,680	1,700	14,700	354.17
2004-02-20	1,750	1,750	1,710	1,750	15,000	364.58
2004-02-19	1,780	1,780	1,710	1,720	20,200	358.33
2004-02-18	1,790	1,810	1,720	1,720	12,600	358.33
2004-02-17	1,800	1,800	1,780	1,790	4,000	372.92
2004-02-16	1,800	1,820	1,770	1,770	5,100	368.75
2004-02-13	1,800	1,800	1,760	1,770	6,500	368.75
2004-02-12	1,800	1,810	1,780	1,800	5,500	375
2004-02-10	1,820	1,840	1,790	1,790	13,000	372.92
2004-02-09	1,760	1,840	1,760	1,810	9,800	377.08
2004-02-06	1,700	1,740	1,700	1,730	8,400	360.42
2004-02-05	1,660	1,700	1,660	1,680	6,200	350
2004-02-04	1,790	1,800	1,700	1,700	16,400	354.17
2004-02-03	1,870	1,900	1,760	1,780	48,300	370.83
2004-02-02	1,920	1,980	1,920	1,940	12,700	404.17
2004-01-30	1,930	1,950	1,900	1,920	6,200	400
2004-01-29	1,940	1,940	1,900	1,930	7,600	402.08
2004-01-28	2,000	2,000	1,940	1,970	8,700	410.42
2004-01-27	2,000	2,010	1,990	2,010	12,400	418.75
2004-01-26	1,970	2,020	1,930	1,970	23,400	410.42
2004-01-23	2,000	2,010	1,960	2,000	19,400	416.67
2004-01-22	2,020	2,020	1,990	2,010	31,000	418.75
2004-01-21	2,100	2,100	2,020	2,050	17,800	427.08
2004-01-20	2,060	2,120	2,020	2,100	49,900	437.50
2004-01-19	1,980	2,070	1,980	2,060	50,100	429.17
2004-01-16	1,960	1,990	1,930	1,980	36,300	412.50
2004-01-15	1,940	1,980	1,920	1,960	68,700	408.33
2004-01-14	1,890	1,920	1,870	1,910	14,600	397.92
2004-01-13	1,890	1,910	1,890	1,910	12,500	397.92
2004-01-09	1,890	1,940	1,880	1,910	69,400	397.92
2004-01-08	1,770	1,850	1,720	1,820	29,900	379.17
2004-01-07	1,700	1,800	1,700	1,770	27,900	368.75
2004-01-06	1,720	1,750	1,690	1,720	23,100	358.33
2004-01-05	1,790	1,790	1,740	1,740	5,900	362.50

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 [2004年度]

6871 (株)日本マイクロニクスの時系列データ [2004年度]