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
2010-12-30988997960968143,100484
2010-12-291,0001,010991993164,600496.50
2010-12-289871,0139851,012224,200506
2010-12-271,0201,026983991461,000495.50
2010-12-24930981927977517,800488.50
2010-12-22927938917917146,400458.50
2010-12-21957957923926206,000463
2010-12-20927945915945174,900472.50
2010-12-17945945918925137,700462.50
2010-12-16956958938941121,000470.50
2010-12-15968968930954199,700477
2010-12-14977977950965163,500482.50
2010-12-13920968920966314,100483
2010-12-10903928890912143,700456
2010-12-09910913883890149,200445
2010-12-08920923905909100,500454.50
2010-12-07939941908910180,700455
2010-12-06933964932939118,000469.50
2010-12-03965979941943242,200471.50
2010-12-02933962907957427,700478.50
2010-12-01897934888924277,600462
2010-11-30896913872913188,800456.50
2010-11-29909935887891362,700445.50
2010-11-26955967885899728,700449.50
2010-11-251,0671,120952970985,100485
2010-11-249001,0158981,015614,700507.50
2010-11-22813930812914688,600457
2010-11-19762820724783220,100391.50
2010-11-18748758732745206,700372.50
2010-11-17680735680735145,000367.50
2010-11-1667769367568457,100342
2010-11-1567767766066354,500331.50
2010-11-1267767867067039,300335
2010-11-1168068467668041,900340
2010-11-1067968565767064,600335
2010-11-0968468967768520,400342.50
2010-11-0866069065167530,600337.50
2010-11-0561065360765138,100325.50
2010-11-0459260758460028,200300
2010-11-0262162158058290,200291
2010-11-0165065062062027,200310
2010-10-2967167165065023,500325
2010-10-286646746616739,200336.50
2010-10-2766567465767313,900336.50
2010-10-2667168065866512,600332.50
2010-10-2567367865367735,700338.50
2010-10-2266766765165531,700327.50
2010-10-2169170566466729,700333.50
2010-10-2067569267169024,000345
2010-10-1971571668570038,100350
2010-10-18660714652706104,700353
2010-10-15620680613679132,100339.50
2010-10-1462564062563139,700315.50
2010-10-13616650613644103,300322
2010-10-1262664361161169,200305.50
2010-10-0864364763063195,200315.50
2010-10-0764866864565089,700325
2010-10-0665666264966093,300330
2010-10-0566067164064952,300324.50
2010-10-0468369967368020,700340
2010-10-0168269066969044,700345
2010-09-3070971968069189,400345.50
2010-09-29661719660719142,300359.50
2010-09-28626690623671199,700335.50
2010-09-2767067264764795,000323.50
2010-09-2468869267367358,000336.50
2010-09-22714714683683150,400341.50
2010-09-21735746717717137,900358.50
2010-09-1772874572573377,500366.50
2010-09-16780780734735106,500367.50
2010-09-15740756726755178,700377.50
2010-09-1477477574075385,500376.50
2010-09-1379480676577960,700389.50
2010-09-1079279478079122,800395.50
2010-09-0979580277677773,700388.50
2010-09-0880081278380861,200404
2010-09-0780881979481075,800405
2010-09-0681083581082235,600411
2010-09-03803810796799105,400399.50
2010-09-0285086380081461,900407
2010-09-0187387582583063,800415
2010-08-3187688686088029,900440
2010-08-3090993989191065,500455
2010-08-2785490885089583,300447.50
2010-08-2683086583086447,000432
2010-08-2581983679083091,600415
2010-08-2482083081181876,100409
2010-08-23861887832849111,000424.50
2010-08-2083085082084465,700422
2010-08-19855860822860100,600430
2010-08-18810878810865110,600432.50
2010-08-17830831789815112,100407.50
2010-08-16820850809835144,100417.50
2010-08-13791894791873259,200436.50
2010-08-12756792753780362,200390
2010-08-11828844828828230,500414
2010-08-109981,01096697843,400489
2010-08-0997599496098334,300491.50
2010-08-0696598094396049,500480
2010-08-0598499796598223,100491
2010-08-0499899896597567,900487.50
2010-08-031,0691,0909871,00697,000503
2010-08-021,0971,1101,0471,05867,000529
2010-07-301,1011,1271,0571,12094,300560
2010-07-291,0051,1301,0051,117177,900558.50
2010-07-289821,0369821,02981,100514.50
2010-07-2799099897297568,300487.50
2010-07-269401,000940978119,300489
2010-07-23930931898915109,500457.50
2010-07-22930938874881154,800440.50
2010-07-21957965929945111,100472.50
2010-07-201,0001,005935943167,100471.50
2010-07-161,0651,0661,0031,026125,500513
2010-07-151,1071,1071,0851,09078,400545
2010-07-141,1381,1391,1051,111130,200555.50
2010-07-131,0801,1091,0721,098178,200549
2010-07-121,0501,0751,0451,069162,500534.50
2010-07-091,0451,0581,0401,050106,000525
2010-07-081,0671,0671,0131,025118,700512.50
2010-07-071,0621,0711,0181,019123,400509.50
2010-07-061,0621,0901,0171,046120,100523
2010-07-051,1001,1341,0651,069181,400534.50
2010-07-021,1101,1261,0961,10166,700550.50
2010-07-011,1201,1481,0941,09994,600549.50
2010-06-301,1501,1791,1101,152129,600576
2010-06-291,2051,2111,1601,177120,400588.50
2010-06-281,2551,3091,1951,20299,700601
2010-06-251,3341,3341,2531,26878,400634
2010-06-241,3301,3421,3201,32554,300662.50
2010-06-231,3851,3851,3321,33264,500666
2010-06-221,4501,4501,3711,400103,800700
2010-06-211,4631,4631,4411,45675,200728
2010-06-181,4241,4881,4241,463130,300731.50
2010-06-171,3901,4261,3721,41687,800708
2010-06-161,3751,3911,3661,37193,800685.50
2010-06-151,3141,3651,3081,36562,300682.50
2010-06-141,3061,3201,3051,30525,900652.50
2010-06-111,3081,3191,3031,30356,700651.50
2010-06-101,2801,3001,2401,29174,000645.50
2010-06-091,2801,2851,2581,28250,300641
2010-06-081,2281,2881,2281,28155,000640.50
2010-06-071,2301,2781,2211,25488,900627
2010-06-041,2691,2871,2571,27463,000637
2010-06-031,2601,2681,2431,25163,600625.50
2010-06-021,2631,2811,2221,23578,000617.50
2010-06-011,3201,3201,2761,28226,900641
2010-05-311,2531,3281,2531,32057,100660
2010-05-281,3121,3141,2601,26436,500632
2010-05-271,1901,2701,1811,26241,900631
2010-05-261,2701,2891,1951,22874,400614
2010-05-251,3381,3381,2451,27063,800635
2010-05-241,3501,3601,3201,33748,900668.50
2010-05-211,2371,3441,2101,311108,700655.50
2010-05-201,3361,3601,3061,325114,400662.50
2010-05-191,1991,3641,1821,344222,500672
2010-05-181,2411,2721,2001,20058,800600
2010-05-171,2111,2601,1951,240142,600620
2010-05-141,3201,3421,2821,318133,800659
2010-05-131,3741,3741,3361,34484,500672
2010-05-121,3621,3881,3391,34041,400670
2010-05-111,4301,4301,3551,39067,000695
2010-05-101,3651,4091,3201,370134,800685
2010-05-071,4251,4301,3951,395149,600697.50
2010-05-061,4901,5221,4651,485114,100742.50
2010-04-301,5091,5331,4901,52585,800762.50
2010-04-281,4911,5311,4851,500169,600750
2010-04-271,5201,5651,5101,549186,600774.50
2010-04-261,4701,5141,3971,513230,000756.50
2010-04-231,5061,5061,4821,48971,900744.50
2010-04-221,5201,5201,4811,509116,100754.50
2010-04-211,5061,5391,5021,516129,600758
2010-04-201,5351,5371,5001,53084,800765
2010-04-191,4801,5351,4761,53578,400767.50
2010-04-161,5131,5131,4901,50191,400750.50
2010-04-151,5121,5351,5121,51390,400756.50
2010-04-141,5151,5351,5031,51087,800755
2010-04-131,5501,5531,5061,53470,700767
2010-04-121,5251,5541,5211,55481,400777
2010-04-091,4851,4951,4781,484122,300742
2010-04-081,5111,5121,4731,484164,100742
2010-04-071,5411,5411,5151,519108,600759.50
2010-04-061,5821,5851,5261,54985,800774.50
2010-04-051,6001,6091,5811,58147,400790.50
2010-04-021,6061,6191,5891,59046,500795
2010-04-011,6011,6221,6011,60544,600802.50
2010-03-311,6351,6371,5871,627112,100813.50
2010-03-301,6301,6351,5931,63583,800817.50
2010-03-291,5621,6281,5531,606104,200803
2010-03-261,5421,5951,5331,58487,400792
2010-03-251,5711,5711,5401,55018,500775
2010-03-241,5371,5531,5301,54250,800771
2010-03-231,5301,5731,5301,54950,500774.50
2010-03-191,5431,5481,5301,53341,000766.50
2010-03-181,5651,5821,5451,55223,900776
2010-03-171,5461,5831,5441,56833,100784
2010-03-161,5751,5751,5551,56220,400781
2010-03-151,5521,5701,5361,56924,400784.50
2010-03-121,5801,5961,5601,56031,900780
2010-03-111,5451,5941,5301,57044,800785
2010-03-101,5301,5301,5121,53049,300765
2010-03-091,5701,5701,5321,54528,000772.50
2010-03-081,5851,5881,5451,55118,700775.50
2010-03-051,5731,5801,5421,56985,600784.50
2010-03-041,5781,6001,5531,60058,300800
2010-03-031,6021,6131,5811,60049,300800
2010-03-021,6001,6491,6001,625134,200812.50
2010-03-011,5801,5931,5741,58960,400794.50
2010-02-261,5311,5751,5251,56222,000781
2010-02-251,5971,5971,5321,56133,800780.50
2010-02-241,5601,5751,5571,56122,800780.50
2010-02-231,5881,5881,5591,58819,200794
2010-02-221,5601,5931,5511,56738,700783.50
2010-02-191,5751,5761,5311,54547,800772.50
2010-02-181,5631,5991,5631,58842,500794
2010-02-171,5001,5981,4991,586182,900793
2010-02-161,4491,4991,4401,49775,800748.50
2010-02-151,4091,4551,3961,42291,200711
2010-02-121,3501,4391,3311,439240,400719.50
2010-02-101,4701,4751,4001,40178,500700.50
2010-02-091,3521,4101,3301,41061,400705
2010-02-081,4001,4151,3601,36290,500681
2010-02-051,3591,4251,3521,401135,500700.50
2010-02-041,4821,4941,4681,47897,500739
2010-02-031,5381,5381,5221,52230,000761
2010-02-021,5251,5681,4901,509132,600754.50
2010-02-011,5701,5791,4821,540172,600770
2010-01-291,6701,6701,6091,61191,400805.50
2010-01-281,6191,6421,6021,62561,900812.50
2010-01-271,6601,6691,5951,60985,400804.50
2010-01-261,6951,7251,6741,682131,400841
2010-01-251,5901,7061,5801,673191,800836.50
2010-01-221,5751,6111,5751,61057,100805
2010-01-211,6011,6221,5841,622109,300811
2010-01-201,6191,6581,6131,62292,800811
2010-01-191,6341,6431,6131,61340,600806.50
2010-01-181,6371,6401,6121,63444,200817
2010-01-151,6451,6651,6371,66079,700830
2010-01-141,6001,6711,5851,671198,700835.50
2010-01-131,5751,6091,5751,58145,700790.50
2010-01-121,5701,6151,5421,61567,000807.50
2010-01-081,5201,5601,5171,53851,700769
2010-01-071,5951,5951,5251,540107,300770
2010-01-061,5911,5941,5551,59487,500797
2010-01-051,6201,6241,5921,60294,300801
2010-01-041,5681,6381,5681,611134,100805.50

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