6871 (株)日本マイクロニクスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	405	414	405	412	35,500	206
2011-12-29	417	417	402	408	78,100	204
2011-12-28	419	425	413	423	25,500	211.50
2011-12-27	418	420	411	415	41,300	207.50
2011-12-26	436	445	409	425	51,400	212.50
2011-12-22	455	455	425	430	52,200	215
2011-12-21	445	454	440	446	82,500	223
2011-12-20	404	433	404	430	59,700	215
2011-12-19	435	435	402	412	56,500	206
2011-12-16	424	439	406	420	72,100	210
2011-12-15	465	465	411	418	174,200	209
2011-12-14	478	484	453	467	143,800	233.50
2011-12-13	443	463	443	458	71,900	229
2011-12-12	457	463	451	456	132,300	228
2011-12-09	430	462	425	433	125,000	216.50
2011-12-08	429	450	424	440	217,300	220
2011-12-07	392	426	392	424	212,500	212
2011-12-06	395	402	380	384	86,800	192
2011-12-05	393	403	388	402	91,100	201
2011-12-02	375	392	375	391	51,700	195.50
2011-12-01	392	397	373	382	95,200	191
2011-11-30	395	397	377	380	233,200	190
2011-11-29	394	409	383	409	150,600	204.50
2011-11-28	363	395	352	395	123,900	197.50
2011-11-25	348	355	341	350	51,600	175
2011-11-24	349	349	336	340	62,900	170
2011-11-22	335	358	332	350	77,700	175
2011-11-21	353	365	340	341	103,100	170.50
2011-11-18	360	360	347	352	126,300	176
2011-11-17	363	363	355	360	79,800	180
2011-11-16	369	374	364	366	24,900	183
2011-11-15	371	375	364	366	29,400	183
2011-11-14	372	385	371	373	36,300	186.50
2011-11-11	372	386	368	370	52,100	185
2011-11-10	380	384	370	370	64,100	185
2011-11-09	381	395	381	393	49,300	196.50
2011-11-08	395	405	381	388	91,800	194
2011-11-07	422	422	404	405	60,200	202.50
2011-11-04	437	437	422	422	24,800	211
2011-11-02	434	435	422	425	31,200	212.50
2011-11-01	456	456	442	442	28,500	221
2011-10-31	469	469	461	464	19,200	232
2011-10-28	482	485	460	461	38,500	230.50
2011-10-27	458	476	447	476	25,700	238
2011-10-26	450	466	450	460	18,200	230
2011-10-25	462	466	446	461	37,700	230.50
2011-10-24	432	442	430	440	64,800	220
2011-10-21	439	445	436	440	26,000	220
2011-10-20	451	454	440	451	32,400	225.50
2011-10-19	477	478	453	464	34,400	232
2011-10-18	472	480	460	471	26,300	235.50
2011-10-17	494	494	475	481	29,500	240.50
2011-10-14	495	499	470	472	65,100	236
2011-10-13	480	514	479	502	82,000	251
2011-10-12	471	474	460	474	26,600	237
2011-10-11	465	471	459	471	33,300	235.50
2011-10-07	445	452	440	451	32,800	225.50
2011-10-06	435	457	426	431	44,000	215.50
2011-10-05	450	454	419	427	84,900	213.50
2011-10-04	458	459	448	448	77,100	224
2011-10-03	487	488	466	470	32,200	235
2011-09-30	515	515	478	484	69,400	242
2011-09-29	494	513	484	508	36,600	254
2011-09-28	494	514	493	514	29,700	257
2011-09-27	486	494	486	491	33,600	245.50
2011-09-26	502	506	478	478	52,800	239
2011-09-22	520	520	501	509	43,800	254.50
2011-09-21	516	516	512	513	18,600	256.50
2011-09-20	515	519	513	515	17,000	257.50
2011-09-16	520	530	518	525	32,300	262.50
2011-09-15	514	521	509	510	36,400	255
2011-09-14	522	522	509	509	60,600	254.50
2011-09-13	514	526	514	522	27,100	261
2011-09-12	508	518	507	514	43,900	257
2011-09-09	511	520	510	518	35,100	259
2011-09-08	520	523	510	514	32,900	257
2011-09-07	525	525	507	513	47,700	256.50
2011-09-06	523	527	501	507	77,000	253.50
2011-09-05	531	532	521	523	48,000	261.50
2011-09-02	532	546	532	538	93,700	269
2011-09-01	565	565	542	549	77,100	274.50
2011-08-31	579	588	568	574	69,700	287
2011-08-30	575	588	571	585	71,600	292.50
2011-08-29	579	582	565	570	77,400	285
2011-08-26	555	574	548	574	65,200	287
2011-08-25	552	562	547	555	92,000	277.50
2011-08-24	540	543	531	542	96,300	271
2011-08-23	516	534	515	527	38,200	263.50
2011-08-22	503	524	500	514	137,000	257
2011-08-19	523	529	510	510	123,100	255
2011-08-18	567	568	535	547	188,700	273.50
2011-08-17	565	580	553	567	237,700	283.50
2011-08-16	568	593	565	565	319,300	282.50
2011-08-15	539	567	539	563	359,200	281.50
2011-08-12	579	593	517	529	723,600	264.50
2011-08-11	515	518	505	509	95,800	254.50
2011-08-10	558	563	515	525	129,600	262.50
2011-08-09	512	544	495	544	181,900	272
2011-08-08	556	561	547	551	65,800	275.50
2011-08-05	559	580	555	573	76,000	286.50
2011-08-04	612	615	598	599	45,800	299.50
2011-08-03	620	621	605	607	63,200	303.50
2011-08-02	623	640	618	628	57,400	314
2011-08-01	615	628	610	627	73,600	313.50
2011-07-29	621	632	616	622	42,000	311
2011-07-28	627	633	619	622	64,400	311
2011-07-27	642	642	628	633	87,000	316.50
2011-07-26	661	661	639	647	67,500	323.50
2011-07-25	662	662	657	661	96,700	330.50
2011-07-22	660	667	658	660	65,300	330
2011-07-21	665	667	651	653	69,500	326.50
2011-07-20	663	673	663	665	46,300	332.50
2011-07-19	666	667	648	657	58,200	328.50
2011-07-15	680	685	669	673	59,900	336.50
2011-07-14	695	695	681	681	46,000	340.50
2011-07-13	691	695	680	695	73,000	347.50
2011-07-12	708	711	697	702	55,200	351
2011-07-11	726	736	715	722	43,400	361
2011-07-08	722	739	717	728	54,800	364
2011-07-07	701	716	701	713	62,500	356.50
2011-07-06	707	707	688	698	111,600	349
2011-07-05	740	740	704	715	99,700	357.50
2011-07-04	744	750	739	740	46,400	370
2011-07-01	755	755	738	739	46,900	369.50
2011-06-30	752	754	733	740	43,200	370
2011-06-29	737	755	735	750	56,600	375
2011-06-28	745	752	731	740	41,300	370
2011-06-27	760	764	748	748	26,600	374
2011-06-24	770	770	750	757	32,100	378.50
2011-06-23	764	765	753	764	10,900	382
2011-06-22	752	758	749	750	19,600	375
2011-06-21	755	755	748	749	25,100	374.50
2011-06-20	761	762	752	754	19,900	377
2011-06-17	752	770	752	770	20,700	385
2011-06-16	757	766	752	752	6,400	376
2011-06-15	769	769	756	760	15,200	380
2011-06-14	760	773	760	767	10,700	383.50
2011-06-13	751	774	750	772	14,500	386
2011-06-10	758	767	754	754	9,500	377
2011-06-09	765	765	758	758	5,500	379
2011-06-08	759	765	755	764	6,800	382
2011-06-07	755	761	742	761	16,200	380.50
2011-06-06	780	782	750	755	24,000	377.50
2011-06-03	790	799	777	777	29,500	388.50
2011-06-02	780	800	777	794	16,000	397
2011-06-01	793	799	792	792	19,300	396
2011-05-31	790	802	790	791	31,900	395.50
2011-05-30	782	800	782	797	14,600	398.50
2011-05-27	795	800	795	800	9,000	400
2011-05-26	800	800	793	800	16,400	400
2011-05-25	810	810	792	798	28,700	399
2011-05-24	795	801	780	780	45,900	390
2011-05-23	830	830	805	808	43,200	404
2011-05-20	835	849	827	839	50,900	419.50
2011-05-19	835	847	830	840	27,200	420
2011-05-18	839	839	826	830	25,600	415
2011-05-17	792	819	792	810	18,900	405
2011-05-16	830	830	810	817	29,100	408.50
2011-05-13	852	866	840	843	100,000	421.50
2011-05-12	920	930	902	912	31,200	456
2011-05-11	920	937	900	907	31,000	453.50
2011-05-10	903	915	898	915	18,700	457.50
2011-05-09	915	915	903	903	14,500	451.50
2011-05-06	900	926	882	915	32,800	457.50
2011-05-02	895	905	892	900	20,800	450
2011-04-28	861	891	845	890	61,800	445
2011-04-27	870	896	870	876	25,500	438
2011-04-26	888	889	859	864	16,600	432
2011-04-25	914	914	878	878	22,700	439
2011-04-22	861	903	852	896	55,800	448
2011-04-21	905	909	856	867	92,900	433.50
2011-04-20	855	868	846	863	36,900	431.50
2011-04-19	860	862	840	845	63,200	422.50
2011-04-18	881	882	862	863	21,300	431.50
2011-04-15	880	898	880	890	32,900	445
2011-04-14	860	885	857	877	36,700	438.50
2011-04-13	852	883	852	868	16,900	434
2011-04-12	870	874	865	865	25,900	432.50
2011-04-11	860	895	851	895	50,300	447.50
2011-04-08	845	870	845	860	52,000	430
2011-04-07	867	880	857	859	18,700	429.50
2011-04-06	892	899	866	866	39,900	433
2011-04-05	927	928	883	892	50,900	446
2011-04-04	936	953	908	932	63,500	466
2011-04-01	920	939	905	935	24,600	467.50
2011-03-31	930	943	914	924	64,900	462
2011-03-30	884	910	873	901	49,300	450.50
2011-03-29	845	873	841	873	45,400	436.50
2011-03-28	845	855	833	846	36,200	423
2011-03-25	879	879	844	846	111,400	423
2011-03-24	867	873	840	856	91,500	428
2011-03-23	885	918	860	874	94,200	437
2011-03-22	930	940	872	873	159,700	436.50
2011-03-18	836	870	822	855	94,100	427.50
2011-03-17	700	830	700	818	136,400	409
2011-03-16	691	790	691	790	159,200	395
2011-03-15	690	715	660	690	283,900	345
2011-03-14	761	880	760	810	355,800	405
2011-03-11	1,050	1,088	1,050	1,060	85,200	530
2011-03-10	1,108	1,110	1,090	1,100	78,700	550
2011-03-09	1,105	1,110	1,100	1,108	85,700	554
2011-03-08	1,098	1,115	1,091	1,109	116,300	554.50
2011-03-07	1,120	1,120	1,100	1,116	48,600	558
2011-03-04	1,126	1,130	1,112	1,120	102,200	560
2011-03-03	1,099	1,128	1,099	1,117	90,600	558.50
2011-03-02	1,090	1,105	1,082	1,099	87,200	549.50
2011-03-01	1,100	1,122	1,094	1,115	111,300	557.50
2011-02-28	1,080	1,109	1,070	1,100	170,600	550
2011-02-25	1,020	1,067	1,001	1,067	290,900	533.50
2011-02-24	1,002	1,007	953	990	162,500	495
2011-02-23	1,002	1,040	1,001	1,025	67,400	512.50
2011-02-22	1,053	1,067	1,026	1,030	129,000	515
2011-02-21	1,032	1,089	1,032	1,068	132,300	534
2011-02-18	1,054	1,070	1,050	1,057	72,100	528.50
2011-02-17	1,093	1,100	1,065	1,068	87,000	534
2011-02-16	1,086	1,100	1,086	1,093	62,000	546.50
2011-02-15	1,092	1,102	1,072	1,099	152,000	549.50
2011-02-14	1,112	1,121	1,093	1,104	78,300	552
2011-02-10	1,090	1,118	1,061	1,112	177,100	556
2011-02-09	1,135	1,138	1,115	1,124	70,400	562
2011-02-08	1,139	1,142	1,122	1,128	99,300	564
2011-02-07	1,125	1,137	1,111	1,130	84,200	565
2011-02-04	1,086	1,105	1,083	1,094	79,000	547
2011-02-03	1,110	1,118	1,079	1,099	91,800	549.50
2011-02-02	1,086	1,115	1,086	1,105	144,600	552.50
2011-02-01	1,026	1,083	1,026	1,075	111,000	537.50
2011-01-31	1,022	1,042	1,022	1,031	105,900	515.50
2011-01-28	1,076	1,087	1,053	1,069	92,300	534.50
2011-01-27	1,100	1,117	1,074	1,087	81,800	543.50
2011-01-26	1,087	1,115	1,078	1,111	83,300	555.50
2011-01-25	1,107	1,107	1,085	1,099	84,600	549.50
2011-01-24	1,083	1,094	1,024	1,080	118,800	540
2011-01-21	1,132	1,134	1,037	1,105	305,000	552.50
2011-01-20	1,115	1,144	1,113	1,130	185,700	565
2011-01-19	1,150	1,157	1,110	1,133	201,700	566.50
2011-01-18	1,160	1,175	1,123	1,138	316,100	569
2011-01-17	1,100	1,160	1,100	1,157	506,400	578.50
2011-01-14	1,065	1,084	1,063	1,081	207,200	540.50
2011-01-13	1,072	1,089	1,046	1,063	254,900	531.50
2011-01-12	1,070	1,094	1,053	1,063	394,300	531.50
2011-01-11	1,018	1,036	1,008	1,022	172,200	511
2011-01-07	1,041	1,047	1,003	1,008	231,700	504
2011-01-06	1,024	1,048	1,017	1,035	344,700	517.50
2011-01-05	970	1,010	969	1,002	204,900	501
2011-01-04	980	989	960	975	126,800	487.50

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

6871 (株)日本マイクロニクス の時系列データ [2011年度]

6871 (株)日本マイクロニクスの時系列データ [2011年度]