6871 (株)日本マイクロニクス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3074374773574032,200370
2008-12-2975976772675352,900376.50
2008-12-2672274971574990,200374.50
2008-12-25690717665712132,000356
2008-12-2467567565266551,700332.50
2008-12-2263466262665573,900327.50
2008-12-1965566262462430,100312
2008-12-1862265462064550,700322.50
2008-12-1765365461261267,100306
2008-12-1666966962663598,600317.50
2008-12-15680697665673142,400336.50
2008-12-1274174869069063,100345
2008-12-1176777073173149,500365.50
2008-12-10709780690752116,600376
2008-12-0971572170270962,700354.50
2008-12-0867469965068686,900343
2008-12-0566569566168448,400342
2008-12-0469771065167586,200337.50
2008-12-03725764685685131,100342.50
2008-12-0270075569073569,300367.50
2008-12-0174177574074080,300370
2008-11-28693782684771156,300385.50
2008-11-27723727671703152,800351.50
2008-11-2670372468268347,400341.50
2008-11-25739749703732190,500366
2008-11-21560679540679196,100339.50
2008-11-20564630564579217,100289.50
2008-11-19694713664664179,400332
2008-11-18751764713764146,700382
2008-11-1779781576777695,800388
2008-11-1488689083183272,600416
2008-11-13881901834846115,800423
2008-11-1294997993193172,700465.50
2008-11-111,0581,05897598392,400491.50
2008-11-101,0411,0411,0011,039131,900519.50
2008-11-079241,024908941228,900470.50
2008-11-069871,0779401,044264,800522
2008-11-0597797797797769,200488.50
2008-11-04847877831877186,100438.50
2008-10-31751797750777210,100388.50
2008-10-30651731641731228,100365.50
2008-10-29690690621631190,900315.50
2008-10-28585640580610219,800305
2008-10-27617669571615222,000307.50
2008-10-24738738637637220,700318.50
2008-10-23750752721737162,500368.50
2008-10-22850850790795171,900397.50
2008-10-21895937853867207,200433.50
2008-10-20811919810870404,300435
2008-10-17950950850851239,000425.50
2008-10-16940940881910296,600455
2008-10-159911,0889801,077228,800538.50
2008-10-141,0311,0311,0311,03156,300515.50
2008-10-10800968790921191,400460.50
2008-10-09820950811874262,400437
2008-10-08880881850850175,400425
2008-10-07925976891950231,000475
2008-10-061,0591,0699781,015278,700507.50
2008-10-031,1361,1501,0351,099292,800549.50
2008-10-021,3001,3011,1101,110346,200555
2008-10-011,4501,4501,3101,31099,700655
2008-09-301,3501,4501,2601,450124,200725
2008-09-291,3921,4521,3851,423180,200711.50
2008-09-261,3801,4541,3561,420221,200710
2008-09-251,4801,4811,3721,380200,200690
2008-09-241,5551,5691,5221,525146,800762.50
2008-09-221,6191,6201,5721,59287,800796
2008-09-191,5201,5351,4801,509159,400754.50
2008-09-181,4991,4991,4501,471122,700735.50
2008-09-171,6391,6391,4841,529130,800764.50
2008-09-161,4461,6001,4461,519232,300759.50
2008-09-121,7701,8001,6591,696324,800848
2008-09-111,9851,9861,8101,830115,400915
2008-09-101,9901,9951,9271,99393,600996.50
2008-09-092,1102,1502,0302,03046,3001,015
2008-09-082,0302,1702,0302,12595,0001,062.50
2008-09-052,0002,0001,9341,970146,900985
2008-09-042,1552,1652,0802,08092,8001,040
2008-09-032,2752,3002,1202,155103,5001,077.50
2008-09-022,3852,3902,2102,270117,1001,135
2008-09-012,3052,4102,3052,38594,5001,192.50
2008-08-292,3102,3202,2702,29581,1001,147.50
2008-08-282,2802,2802,2052,22055,5001,110
2008-08-272,3302,3402,2202,24594,8001,122.50
2008-08-262,1502,3302,1252,32568,2001,162.50
2008-08-252,1302,2202,1102,20567,3001,102.50
2008-08-222,0452,0602,0152,050101,2001,025
2008-08-212,1752,2102,0802,105131,0001,052.50
2008-08-202,1502,2652,1202,215127,5001,107.50
2008-08-192,2002,2452,1702,19095,7001,095
2008-08-182,3052,3552,2602,31542,0001,157.50
2008-08-152,2502,3202,2352,300129,2001,150
2008-08-141,9952,2001,9692,150256,5001,075
2008-08-132,4452,4452,0952,215227,8001,107.50
2008-08-122,5152,5652,4752,475142,6001,237.50
2008-08-112,4752,5302,4302,490159,0001,245
2008-08-082,4402,4402,3802,395139,9001,197.50
2008-08-072,5252,5402,4002,440145,6001,220
2008-08-062,6002,6152,5202,525127,6001,262.50
2008-08-052,5402,5802,5052,520153,6001,260
2008-08-042,8802,8852,7002,70090,6001,350
2008-08-012,9402,9402,8602,890101,1001,445
2008-07-313,0103,0402,9402,970139,7001,485
2008-07-303,1403,1502,9552,990223,6001,495
2008-07-293,0703,1503,0503,130136,2001,565
2008-07-283,1503,2303,0503,110406,0001,555
2008-07-253,6003,6103,5503,55086,7001,775
2008-07-243,6603,7403,6103,64080,4001,820
2008-07-233,7203,7403,6803,69031,2001,845
2008-07-223,6703,7403,6503,72042,2001,860
2008-07-183,6603,6903,5603,56067,4001,780
2008-07-173,6803,7703,6303,630100,0001,815
2008-07-163,6903,7103,6003,61084,8001,805
2008-07-153,7503,7903,6503,79038,2001,895
2008-07-143,6903,7503,6803,70021,9001,850
2008-07-113,7203,8003,7003,70041,7001,850
2008-07-103,7503,8103,7303,77050,9001,885
2008-07-093,7903,8403,7303,80042,8001,900
2008-07-083,8503,8503,7403,79063,2001,895
2008-07-073,6803,8303,6703,83042,9001,915
2008-07-043,6803,6903,5703,62039,1001,810
2008-07-033,6103,7403,6003,66027,2001,830
2008-07-023,7803,7903,6403,65086,4001,825
2008-07-013,8803,8903,7603,78088,5001,890
2008-06-303,7603,8403,7503,83044,8001,915
2008-06-273,8303,8303,7603,76094,5001,880
2008-06-263,9503,9803,8803,93082,7001,965
2008-06-254,0204,0203,9204,000131,5002,000
2008-06-244,0004,1403,9904,130106,9002,065
2008-06-233,9303,9603,8103,96054,5001,980
2008-06-204,0504,0503,7903,88056,2001,940
2008-06-193,9504,0403,9304,01052,3002,005
2008-06-183,8904,0603,8904,050128,0002,025
2008-06-173,9003,9103,8303,89062,5001,945
2008-06-163,8403,8803,8403,84032,7001,920
2008-06-133,8403,8903,7703,89020,0001,945
2008-06-123,8003,8503,7603,79032,7001,895
2008-06-113,8803,9103,8403,90060,2001,950
2008-06-103,7603,8803,7103,83052,8001,915
2008-06-093,6803,8303,6103,75029,5001,875
2008-06-063,8503,8503,7403,78043,1001,890
2008-06-053,8003,8603,7703,84016,9001,920
2008-06-043,8403,8703,7903,84057,3001,920
2008-06-033,7703,8203,7503,80028,7001,900
2008-06-023,8803,8803,8203,82069,7001,910
2008-05-303,8903,9003,8203,89091,2001,945
2008-05-293,6403,8503,6303,820134,4001,910
2008-05-283,6303,6403,4703,520205,0001,760
2008-05-273,6803,7303,5903,640107,2001,820
2008-05-264,0004,0103,6403,710355,0001,855
2008-05-233,9503,9803,7803,79085,6001,895
2008-05-223,9003,9303,8403,93046,2001,965
2008-05-213,8503,9603,8203,95055,8001,975
2008-05-203,9503,9903,8403,930149,9001,965
2008-05-194,0404,0703,8303,93090,7001,965
2008-05-164,0504,0803,9504,00058,7002,000
2008-05-154,0304,1704,0304,10090,5002,050
2008-05-143,9404,1203,9304,02078,4002,010
2008-05-134,1504,1503,9904,00073,3002,000
2008-05-123,9304,1003,8604,10073,3002,050
2008-05-093,9604,0403,9304,02089,6002,010
2008-05-083,9104,0403,9004,00069,0002,000
2008-05-074,0004,0703,8603,90095,9001,950
2008-05-023,8204,0803,8203,990150,1001,995
2008-05-013,8003,8003,7103,79045,0001,895
2008-04-303,8003,8003,6603,750167,1001,875
2008-04-283,6803,8203,6703,740183,5001,870
2008-04-253,4703,5703,4603,56049,2001,780
2008-04-243,5303,5403,3903,42033,5001,710
2008-04-233,4703,5603,4603,52040,9001,760
2008-04-223,4003,5403,4003,53049,6001,765
2008-04-213,4903,5303,3803,38032,9001,690
2008-04-183,4403,4803,4203,46025,3001,730
2008-04-173,6003,6503,3903,43080,4001,715
2008-04-163,6503,6503,4903,55068,8001,775
2008-04-153,4803,6903,4803,67087,1001,835
2008-04-143,4103,4603,4003,44035,4001,720
2008-04-113,4003,5203,3603,48047,8001,740
2008-04-103,2003,3703,1803,33067,5001,665
2008-04-093,4203,4203,2803,28056,5001,640
2008-04-083,4403,5403,4103,45023,8001,725
2008-04-073,5403,5403,4103,47079,1001,735
2008-04-043,5903,6203,5203,52098,9001,760
2008-04-033,3403,5303,3303,520121,6001,760
2008-04-023,2003,3703,1603,29092,6001,645
2008-04-013,1903,1903,0503,10093,3001,550
2008-03-313,1703,2403,1703,19062,2001,595
2008-03-283,2803,3203,2103,270109,2001,635
2008-03-273,4103,4103,3403,35061,7001,675
2008-03-263,2903,4403,2703,410126,9001,705
2008-03-253,3803,3803,2603,28049,6001,640
2008-03-243,0603,2803,0203,23039,0001,615
2008-03-213,0503,1403,0303,14035,0001,570
2008-03-193,0903,1002,9803,10072,4001,550
2008-03-183,0703,0802,9302,97063,2001,485
2008-03-173,0303,1303,0303,12075,8001,560
2008-03-143,2303,2403,1403,20080,2001,600
2008-03-133,3803,4003,3103,35083,8001,675
2008-03-123,4003,4003,3403,34054,9001,670
2008-03-113,0603,2803,0003,28055,5001,640
2008-03-103,2603,2903,0603,08090,9001,540
2008-03-073,2903,4003,2903,33041,3001,665
2008-03-063,3103,5203,2303,44069,0001,720
2008-03-053,3503,3503,2003,23038,0001,615
2008-03-043,3103,3703,2603,30042,1001,650
2008-03-033,3203,4403,3203,36052,1001,680
2008-02-293,4103,4703,3603,47082,3001,735
2008-02-283,6003,6803,5403,580100,6001,790
2008-02-273,7203,8303,6403,690101,8001,845
2008-02-263,6703,7403,6203,62074,2001,810
2008-02-253,5403,7403,4803,72067,6001,860
2008-02-223,4303,6403,4303,62064,8001,810
2008-02-213,4103,4903,3603,44043,4001,720
2008-02-203,3603,4103,3003,36063,7001,680
2008-02-193,3903,4303,3603,41067,1001,705
2008-02-183,3703,4103,3203,34064,4001,670
2008-02-153,2403,4303,2403,42047,5001,710
2008-02-143,3003,3903,2603,39050,1001,695
2008-02-133,2203,2503,0303,180121,8001,590
2008-02-123,3703,3802,9652,980140,9001,490
2008-02-083,4603,5303,3503,38047,2001,690
2008-02-073,5803,6303,4303,47055,8001,735
2008-02-063,5603,5803,4403,57075,7001,785
2008-02-053,7003,7803,7003,74044,4001,870
2008-02-043,7603,8303,6803,78068,7001,890
2008-02-013,8503,8503,6503,660125,4001,830
2008-01-313,6503,9203,6503,900123,1001,950
2008-01-303,6003,9003,5803,790284,4001,895
2008-01-293,5003,5003,3103,40046,9001,700
2008-01-283,4803,4803,3303,38041,7001,690
2008-01-253,6003,6003,4703,48054,4001,740
2008-01-243,4303,5703,3003,47092,4001,735
2008-01-233,4703,4703,1803,18061,3001,590
2008-01-223,2803,4503,2803,29096,4001,645
2008-01-213,3003,5303,2903,53079,3001,765
2008-01-183,1503,4403,0903,35065,4001,675
2008-01-173,1503,2503,0903,25057,7001,625
2008-01-163,1703,2003,0803,18095,9001,590
2008-01-153,2303,3403,2303,320106,0001,660
2008-01-113,4503,4703,1403,28096,5001,640
2008-01-103,5103,5503,3503,42089,5001,710
2008-01-093,4503,5003,4403,500105,7001,750
2008-01-083,3503,6103,3203,55089,5001,775
2008-01-073,3803,4303,2903,300130,1001,650
2008-01-043,3803,7803,2903,78056,1001,890

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