6871 (株)日本マイクロニクスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	988	997	960	968	143,100	484
2010-12-29	1,000	1,010	991	993	164,600	496.50
2010-12-28	987	1,013	985	1,012	224,200	506
2010-12-27	1,020	1,026	983	991	461,000	495.50
2010-12-24	930	981	927	977	517,800	488.50
2010-12-22	927	938	917	917	146,400	458.50
2010-12-21	957	957	923	926	206,000	463
2010-12-20	927	945	915	945	174,900	472.50
2010-12-17	945	945	918	925	137,700	462.50
2010-12-16	956	958	938	941	121,000	470.50
2010-12-15	968	968	930	954	199,700	477
2010-12-14	977	977	950	965	163,500	482.50
2010-12-13	920	968	920	966	314,100	483
2010-12-10	903	928	890	912	143,700	456
2010-12-09	910	913	883	890	149,200	445
2010-12-08	920	923	905	909	100,500	454.50
2010-12-07	939	941	908	910	180,700	455
2010-12-06	933	964	932	939	118,000	469.50
2010-12-03	965	979	941	943	242,200	471.50
2010-12-02	933	962	907	957	427,700	478.50
2010-12-01	897	934	888	924	277,600	462
2010-11-30	896	913	872	913	188,800	456.50
2010-11-29	909	935	887	891	362,700	445.50
2010-11-26	955	967	885	899	728,700	449.50
2010-11-25	1,067	1,120	952	970	985,100	485
2010-11-24	900	1,015	898	1,015	614,700	507.50
2010-11-22	813	930	812	914	688,600	457
2010-11-19	762	820	724	783	220,100	391.50
2010-11-18	748	758	732	745	206,700	372.50
2010-11-17	680	735	680	735	145,000	367.50
2010-11-16	677	693	675	684	57,100	342
2010-11-15	677	677	660	663	54,500	331.50
2010-11-12	677	678	670	670	39,300	335
2010-11-11	680	684	676	680	41,900	340
2010-11-10	679	685	657	670	64,600	335
2010-11-09	684	689	677	685	20,400	342.50
2010-11-08	660	690	651	675	30,600	337.50
2010-11-05	610	653	607	651	38,100	325.50
2010-11-04	592	607	584	600	28,200	300
2010-11-02	621	621	580	582	90,200	291
2010-11-01	650	650	620	620	27,200	310
2010-10-29	671	671	650	650	23,500	325
2010-10-28	664	674	661	673	9,200	336.50
2010-10-27	665	674	657	673	13,900	336.50
2010-10-26	671	680	658	665	12,600	332.50
2010-10-25	673	678	653	677	35,700	338.50
2010-10-22	667	667	651	655	31,700	327.50
2010-10-21	691	705	664	667	29,700	333.50
2010-10-20	675	692	671	690	24,000	345
2010-10-19	715	716	685	700	38,100	350
2010-10-18	660	714	652	706	104,700	353
2010-10-15	620	680	613	679	132,100	339.50
2010-10-14	625	640	625	631	39,700	315.50
2010-10-13	616	650	613	644	103,300	322
2010-10-12	626	643	611	611	69,200	305.50
2010-10-08	643	647	630	631	95,200	315.50
2010-10-07	648	668	645	650	89,700	325
2010-10-06	656	662	649	660	93,300	330
2010-10-05	660	671	640	649	52,300	324.50
2010-10-04	683	699	673	680	20,700	340
2010-10-01	682	690	669	690	44,700	345
2010-09-30	709	719	680	691	89,400	345.50
2010-09-29	661	719	660	719	142,300	359.50
2010-09-28	626	690	623	671	199,700	335.50
2010-09-27	670	672	647	647	95,000	323.50
2010-09-24	688	692	673	673	58,000	336.50
2010-09-22	714	714	683	683	150,400	341.50
2010-09-21	735	746	717	717	137,900	358.50
2010-09-17	728	745	725	733	77,500	366.50
2010-09-16	780	780	734	735	106,500	367.50
2010-09-15	740	756	726	755	178,700	377.50
2010-09-14	774	775	740	753	85,500	376.50
2010-09-13	794	806	765	779	60,700	389.50
2010-09-10	792	794	780	791	22,800	395.50
2010-09-09	795	802	776	777	73,700	388.50
2010-09-08	800	812	783	808	61,200	404
2010-09-07	808	819	794	810	75,800	405
2010-09-06	810	835	810	822	35,600	411
2010-09-03	803	810	796	799	105,400	399.50
2010-09-02	850	863	800	814	61,900	407
2010-09-01	873	875	825	830	63,800	415
2010-08-31	876	886	860	880	29,900	440
2010-08-30	909	939	891	910	65,500	455
2010-08-27	854	908	850	895	83,300	447.50
2010-08-26	830	865	830	864	47,000	432
2010-08-25	819	836	790	830	91,600	415
2010-08-24	820	830	811	818	76,100	409
2010-08-23	861	887	832	849	111,000	424.50
2010-08-20	830	850	820	844	65,700	422
2010-08-19	855	860	822	860	100,600	430
2010-08-18	810	878	810	865	110,600	432.50
2010-08-17	830	831	789	815	112,100	407.50
2010-08-16	820	850	809	835	144,100	417.50
2010-08-13	791	894	791	873	259,200	436.50
2010-08-12	756	792	753	780	362,200	390
2010-08-11	828	844	828	828	230,500	414
2010-08-10	998	1,010	966	978	43,400	489
2010-08-09	975	994	960	983	34,300	491.50
2010-08-06	965	980	943	960	49,500	480
2010-08-05	984	997	965	982	23,100	491
2010-08-04	998	998	965	975	67,900	487.50
2010-08-03	1,069	1,090	987	1,006	97,000	503
2010-08-02	1,097	1,110	1,047	1,058	67,000	529
2010-07-30	1,101	1,127	1,057	1,120	94,300	560
2010-07-29	1,005	1,130	1,005	1,117	177,900	558.50
2010-07-28	982	1,036	982	1,029	81,100	514.50
2010-07-27	990	998	972	975	68,300	487.50
2010-07-26	940	1,000	940	978	119,300	489
2010-07-23	930	931	898	915	109,500	457.50
2010-07-22	930	938	874	881	154,800	440.50
2010-07-21	957	965	929	945	111,100	472.50
2010-07-20	1,000	1,005	935	943	167,100	471.50
2010-07-16	1,065	1,066	1,003	1,026	125,500	513
2010-07-15	1,107	1,107	1,085	1,090	78,400	545
2010-07-14	1,138	1,139	1,105	1,111	130,200	555.50
2010-07-13	1,080	1,109	1,072	1,098	178,200	549
2010-07-12	1,050	1,075	1,045	1,069	162,500	534.50
2010-07-09	1,045	1,058	1,040	1,050	106,000	525
2010-07-08	1,067	1,067	1,013	1,025	118,700	512.50
2010-07-07	1,062	1,071	1,018	1,019	123,400	509.50
2010-07-06	1,062	1,090	1,017	1,046	120,100	523
2010-07-05	1,100	1,134	1,065	1,069	181,400	534.50
2010-07-02	1,110	1,126	1,096	1,101	66,700	550.50
2010-07-01	1,120	1,148	1,094	1,099	94,600	549.50
2010-06-30	1,150	1,179	1,110	1,152	129,600	576
2010-06-29	1,205	1,211	1,160	1,177	120,400	588.50
2010-06-28	1,255	1,309	1,195	1,202	99,700	601
2010-06-25	1,334	1,334	1,253	1,268	78,400	634
2010-06-24	1,330	1,342	1,320	1,325	54,300	662.50
2010-06-23	1,385	1,385	1,332	1,332	64,500	666
2010-06-22	1,450	1,450	1,371	1,400	103,800	700
2010-06-21	1,463	1,463	1,441	1,456	75,200	728
2010-06-18	1,424	1,488	1,424	1,463	130,300	731.50
2010-06-17	1,390	1,426	1,372	1,416	87,800	708
2010-06-16	1,375	1,391	1,366	1,371	93,800	685.50
2010-06-15	1,314	1,365	1,308	1,365	62,300	682.50
2010-06-14	1,306	1,320	1,305	1,305	25,900	652.50
2010-06-11	1,308	1,319	1,303	1,303	56,700	651.50
2010-06-10	1,280	1,300	1,240	1,291	74,000	645.50
2010-06-09	1,280	1,285	1,258	1,282	50,300	641
2010-06-08	1,228	1,288	1,228	1,281	55,000	640.50
2010-06-07	1,230	1,278	1,221	1,254	88,900	627
2010-06-04	1,269	1,287	1,257	1,274	63,000	637
2010-06-03	1,260	1,268	1,243	1,251	63,600	625.50
2010-06-02	1,263	1,281	1,222	1,235	78,000	617.50
2010-06-01	1,320	1,320	1,276	1,282	26,900	641
2010-05-31	1,253	1,328	1,253	1,320	57,100	660
2010-05-28	1,312	1,314	1,260	1,264	36,500	632
2010-05-27	1,190	1,270	1,181	1,262	41,900	631
2010-05-26	1,270	1,289	1,195	1,228	74,400	614
2010-05-25	1,338	1,338	1,245	1,270	63,800	635
2010-05-24	1,350	1,360	1,320	1,337	48,900	668.50
2010-05-21	1,237	1,344	1,210	1,311	108,700	655.50
2010-05-20	1,336	1,360	1,306	1,325	114,400	662.50
2010-05-19	1,199	1,364	1,182	1,344	222,500	672
2010-05-18	1,241	1,272	1,200	1,200	58,800	600
2010-05-17	1,211	1,260	1,195	1,240	142,600	620
2010-05-14	1,320	1,342	1,282	1,318	133,800	659
2010-05-13	1,374	1,374	1,336	1,344	84,500	672
2010-05-12	1,362	1,388	1,339	1,340	41,400	670
2010-05-11	1,430	1,430	1,355	1,390	67,000	695
2010-05-10	1,365	1,409	1,320	1,370	134,800	685
2010-05-07	1,425	1,430	1,395	1,395	149,600	697.50
2010-05-06	1,490	1,522	1,465	1,485	114,100	742.50
2010-04-30	1,509	1,533	1,490	1,525	85,800	762.50
2010-04-28	1,491	1,531	1,485	1,500	169,600	750
2010-04-27	1,520	1,565	1,510	1,549	186,600	774.50
2010-04-26	1,470	1,514	1,397	1,513	230,000	756.50
2010-04-23	1,506	1,506	1,482	1,489	71,900	744.50
2010-04-22	1,520	1,520	1,481	1,509	116,100	754.50
2010-04-21	1,506	1,539	1,502	1,516	129,600	758
2010-04-20	1,535	1,537	1,500	1,530	84,800	765
2010-04-19	1,480	1,535	1,476	1,535	78,400	767.50
2010-04-16	1,513	1,513	1,490	1,501	91,400	750.50
2010-04-15	1,512	1,535	1,512	1,513	90,400	756.50
2010-04-14	1,515	1,535	1,503	1,510	87,800	755
2010-04-13	1,550	1,553	1,506	1,534	70,700	767
2010-04-12	1,525	1,554	1,521	1,554	81,400	777
2010-04-09	1,485	1,495	1,478	1,484	122,300	742
2010-04-08	1,511	1,512	1,473	1,484	164,100	742
2010-04-07	1,541	1,541	1,515	1,519	108,600	759.50
2010-04-06	1,582	1,585	1,526	1,549	85,800	774.50
2010-04-05	1,600	1,609	1,581	1,581	47,400	790.50
2010-04-02	1,606	1,619	1,589	1,590	46,500	795
2010-04-01	1,601	1,622	1,601	1,605	44,600	802.50
2010-03-31	1,635	1,637	1,587	1,627	112,100	813.50
2010-03-30	1,630	1,635	1,593	1,635	83,800	817.50
2010-03-29	1,562	1,628	1,553	1,606	104,200	803
2010-03-26	1,542	1,595	1,533	1,584	87,400	792
2010-03-25	1,571	1,571	1,540	1,550	18,500	775
2010-03-24	1,537	1,553	1,530	1,542	50,800	771
2010-03-23	1,530	1,573	1,530	1,549	50,500	774.50
2010-03-19	1,543	1,548	1,530	1,533	41,000	766.50
2010-03-18	1,565	1,582	1,545	1,552	23,900	776
2010-03-17	1,546	1,583	1,544	1,568	33,100	784
2010-03-16	1,575	1,575	1,555	1,562	20,400	781
2010-03-15	1,552	1,570	1,536	1,569	24,400	784.50
2010-03-12	1,580	1,596	1,560	1,560	31,900	780
2010-03-11	1,545	1,594	1,530	1,570	44,800	785
2010-03-10	1,530	1,530	1,512	1,530	49,300	765
2010-03-09	1,570	1,570	1,532	1,545	28,000	772.50
2010-03-08	1,585	1,588	1,545	1,551	18,700	775.50
2010-03-05	1,573	1,580	1,542	1,569	85,600	784.50
2010-03-04	1,578	1,600	1,553	1,600	58,300	800
2010-03-03	1,602	1,613	1,581	1,600	49,300	800
2010-03-02	1,600	1,649	1,600	1,625	134,200	812.50
2010-03-01	1,580	1,593	1,574	1,589	60,400	794.50
2010-02-26	1,531	1,575	1,525	1,562	22,000	781
2010-02-25	1,597	1,597	1,532	1,561	33,800	780.50
2010-02-24	1,560	1,575	1,557	1,561	22,800	780.50
2010-02-23	1,588	1,588	1,559	1,588	19,200	794
2010-02-22	1,560	1,593	1,551	1,567	38,700	783.50
2010-02-19	1,575	1,576	1,531	1,545	47,800	772.50
2010-02-18	1,563	1,599	1,563	1,588	42,500	794
2010-02-17	1,500	1,598	1,499	1,586	182,900	793
2010-02-16	1,449	1,499	1,440	1,497	75,800	748.50
2010-02-15	1,409	1,455	1,396	1,422	91,200	711
2010-02-12	1,350	1,439	1,331	1,439	240,400	719.50
2010-02-10	1,470	1,475	1,400	1,401	78,500	700.50
2010-02-09	1,352	1,410	1,330	1,410	61,400	705
2010-02-08	1,400	1,415	1,360	1,362	90,500	681
2010-02-05	1,359	1,425	1,352	1,401	135,500	700.50
2010-02-04	1,482	1,494	1,468	1,478	97,500	739
2010-02-03	1,538	1,538	1,522	1,522	30,000	761
2010-02-02	1,525	1,568	1,490	1,509	132,600	754.50
2010-02-01	1,570	1,579	1,482	1,540	172,600	770
2010-01-29	1,670	1,670	1,609	1,611	91,400	805.50
2010-01-28	1,619	1,642	1,602	1,625	61,900	812.50
2010-01-27	1,660	1,669	1,595	1,609	85,400	804.50
2010-01-26	1,695	1,725	1,674	1,682	131,400	841
2010-01-25	1,590	1,706	1,580	1,673	191,800	836.50
2010-01-22	1,575	1,611	1,575	1,610	57,100	805
2010-01-21	1,601	1,622	1,584	1,622	109,300	811
2010-01-20	1,619	1,658	1,613	1,622	92,800	811
2010-01-19	1,634	1,643	1,613	1,613	40,600	806.50
2010-01-18	1,637	1,640	1,612	1,634	44,200	817
2010-01-15	1,645	1,665	1,637	1,660	79,700	830
2010-01-14	1,600	1,671	1,585	1,671	198,700	835.50
2010-01-13	1,575	1,609	1,575	1,581	45,700	790.50
2010-01-12	1,570	1,615	1,542	1,615	67,000	807.50
2010-01-08	1,520	1,560	1,517	1,538	51,700	769
2010-01-07	1,595	1,595	1,525	1,540	107,300	770
2010-01-06	1,591	1,594	1,555	1,594	87,500	797
2010-01-05	1,620	1,624	1,592	1,602	94,300	801
2010-01-04	1,568	1,638	1,568	1,611	134,100	805.50

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 [2010年度]

6871 (株)日本マイクロニクスの時系列データ [2010年度]