6871 (株)日本マイクロニクスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	276	276	265	273	67,200	136.50
2012-12-27	271	276	268	272	62,700	136
2012-12-26	267	274	262	267	72,200	133.50
2012-12-25	276	277	262	264	69,000	132
2012-12-21	270	270	255	262	94,100	131
2012-12-20	276	276	265	265	108,000	132.50
2012-12-19	278	280	270	278	73,000	139
2012-12-18	284	284	273	276	104,400	138
2012-12-17	295	298	283	284	178,600	142
2012-12-14	298	300	289	296	53,800	148
2012-12-13	308	308	294	297	209,500	148.50
2012-12-12	287	294	285	287	36,700	143.50
2012-12-11	300	301	283	289	97,100	144.50
2012-12-10	307	315	303	304	51,300	152
2012-12-07	310	330	307	315	259,400	157.50
2012-12-06	301	301	291	299	46,900	149.50
2012-12-05	292	292	276	286	44,000	143
2012-12-04	293	293	286	291	10,700	145.50
2012-12-03	283	294	283	293	17,100	146.50
2012-11-30	299	300	289	289	34,800	144.50
2012-11-29	297	297	290	294	23,000	147
2012-11-28	289	297	285	290	26,700	145
2012-11-27	293	300	286	288	36,500	144
2012-11-26	296	302	287	300	48,700	150
2012-11-22	308	308	292	298	64,500	149
2012-11-21	306	311	299	308	74,000	154
2012-11-20	315	318	283	306	211,700	153
2012-11-19	290	306	286	304	78,800	152
2012-11-16	280	288	280	283	42,000	141.50
2012-11-15	264	280	264	280	42,700	140
2012-11-14	263	271	261	271	15,000	135.50
2012-11-13	266	272	260	272	50,700	136
2012-11-12	284	284	269	274	14,600	137
2012-11-09	272	279	268	275	28,100	137.50
2012-11-08	261	284	261	279	57,900	139.50
2012-11-07	276	279	259	272	34,800	136
2012-11-06	276	280	260	263	52,300	131.50
2012-11-05	278	284	274	280	31,500	140
2012-11-02	280	287	275	282	62,600	141
2012-11-01	302	309	272	272	160,600	136
2012-10-31	299	299	287	290	186,000	145
2012-10-30	273	335	272	297	1,244,800	148.50
2012-10-29	267	275	262	273	85,600	136.50
2012-10-26	289	289	255	267	262,100	133.50
2012-10-25	239	308	235	285	1,201,900	142.50
2012-10-24	216	228	215	228	37,600	114
2012-10-23	216	221	216	220	27,600	110
2012-10-22	215	221	215	221	17,600	110.50
2012-10-19	219	225	219	221	45,400	110.50
2012-10-18	218	226	216	223	119,100	111.50
2012-10-17	209	220	209	215	105,600	107.50
2012-10-16	200	204	200	204	12,800	102
2012-10-15	201	205	200	203	14,100	101.50
2012-10-12	205	213	201	201	35,200	100.50
2012-10-11	206	207	199	200	24,600	100
2012-10-10	204	211	201	206	41,300	103
2012-10-09	201	212	198	206	100,700	103
2012-10-05	193	200	192	196	29,800	98
2012-10-04	195	200	193	196	39,200	98
2012-10-03	200	201	195	198	99,100	99
2012-10-02	203	206	200	201	18,500	100.50
2012-10-01	202	207	202	203	20,700	101.50
2012-09-28	206	209	202	202	43,100	101
2012-09-27	200	206	200	205	33,700	102.50
2012-09-26	202	204	200	201	64,800	100.50
2012-09-25	203	205	200	204	60,700	102
2012-09-24	205	205	200	202	72,100	101
2012-09-21	203	206	201	203	82,700	101.50
2012-09-20	212	212	202	203	82,600	101.50
2012-09-19	216	220	206	212	131,700	106
2012-09-18	223	230	214	217	157,700	108.50
2012-09-14	202	221	202	215	252,300	107.50
2012-09-13	202	202	194	200	163,700	100
2012-09-12	208	208	198	202	277,300	101
2012-09-11	217	217	209	210	63,100	105
2012-09-10	222	223	216	219	52,500	109.50
2012-09-07	230	237	216	222	58,000	111
2012-09-06	230	231	220	223	73,000	111.50
2012-09-05	242	242	233	234	10,300	117
2012-09-04	245	245	236	242	11,800	121
2012-09-03	240	245	237	244	12,100	122
2012-08-31	239	244	230	239	29,400	119.50
2012-08-30	253	261	245	247	49,000	123.50
2012-08-29	255	255	252	253	21,900	126.50
2012-08-28	265	265	256	257	19,400	128.50
2012-08-27	275	278	265	270	15,400	135
2012-08-24	282	282	270	279	40,900	139.50
2012-08-23	276	277	258	277	20,900	138.50
2012-08-22	278	278	269	274	25,100	137
2012-08-21	278	278	270	278	14,000	139
2012-08-20	275	283	271	278	23,900	139
2012-08-17	264	270	263	270	31,400	135
2012-08-16	255	260	255	260	35,800	130
2012-08-15	255	257	252	253	7,800	126.50
2012-08-14	255	257	252	253	24,400	126.50
2012-08-13	261	263	254	260	13,000	130
2012-08-10	250	264	250	261	15,700	130.50
2012-08-09	249	257	249	257	17,400	128.50
2012-08-08	249	255	249	252	17,800	126
2012-08-07	255	255	249	253	17,800	126.50
2012-08-06	258	260	252	255	15,400	127.50
2012-08-03	264	264	255	258	10,200	129
2012-08-02	261	265	260	264	11,000	132
2012-08-01	265	266	256	266	18,600	133
2012-07-31	275	275	268	270	33,700	135
2012-07-30	270	272	260	266	31,300	133
2012-07-27	263	264	254	254	11,200	127
2012-07-26	256	259	250	259	27,500	129.50
2012-07-25	271	272	253	253	32,400	126.50
2012-07-24	249	258	248	258	43,100	129
2012-07-23	262	265	254	254	28,100	127
2012-07-20	271	271	262	270	25,900	135
2012-07-19	267	276	260	269	33,800	134.50
2012-07-18	282	286	258	259	78,600	129.50
2012-07-17	298	298	282	282	25,500	141
2012-07-13	287	293	286	290	13,100	145
2012-07-12	290	295	286	289	34,500	144.50
2012-07-11	293	301	284	296	30,200	148
2012-07-10	311	317	296	296	33,100	148
2012-07-09	320	320	308	311	19,900	155.50
2012-07-06	328	328	315	316	41,300	158
2012-07-05	321	330	320	324	65,700	162
2012-07-04	341	345	324	334	68,000	167
2012-07-03	365	368	344	344	111,600	172
2012-07-02	321	360	321	351	248,800	175.50
2012-06-29	324	332	315	315	104,000	157.50
2012-06-28	335	344	315	323	164,600	161.50
2012-06-27	283	351	283	337	461,400	168.50
2012-06-26	300	300	273	283	74,100	141.50
2012-06-25	303	305	300	302	63,400	151
2012-06-22	304	304	299	304	25,400	152
2012-06-21	302	308	302	305	17,900	152.50
2012-06-20	300	308	299	299	35,100	149.50
2012-06-19	306	306	296	301	17,100	150.50
2012-06-18	301	308	301	308	13,400	154
2012-06-15	300	300	291	294	20,000	147
2012-06-14	297	300	294	296	8,800	148
2012-06-13	313	313	293	303	24,200	151.50
2012-06-12	310	310	290	302	43,300	151
2012-06-11	300	316	297	310	37,400	155
2012-06-08	290	290	283	288	17,700	144
2012-06-07	291	298	288	293	15,800	146.50
2012-06-06	276	286	275	283	10,800	141.50
2012-06-05	260	274	260	274	11,900	137
2012-06-04	265	267	256	263	13,000	131.50
2012-06-01	265	277	265	270	15,900	135
2012-05-31	283	283	265	266	21,400	133
2012-05-30	270	281	265	275	31,800	137.50
2012-05-29	252	270	252	265	52,200	132.50
2012-05-28	280	283	268	268	43,600	134
2012-05-25	288	290	277	282	38,700	141
2012-05-24	293	293	276	280	73,100	140
2012-05-23	305	305	293	293	14,400	146.50
2012-05-22	300	305	298	300	15,000	150
2012-05-21	294	300	294	299	31,800	149.50
2012-05-18	305	305	293	301	74,700	150.50
2012-05-17	300	315	298	310	55,600	155
2012-05-16	300	306	295	305	52,000	152.50
2012-05-15	312	314	300	306	61,300	153
2012-05-14	325	329	316	317	28,100	158.50
2012-05-11	342	347	332	332	52,300	166
2012-05-10	347	351	342	350	14,500	175
2012-05-09	353	360	348	351	19,400	175.50
2012-05-08	356	359	351	352	13,900	176
2012-05-07	365	372	354	354	27,400	177
2012-05-02	364	366	363	366	29,200	183
2012-05-01	372	378	361	361	31,800	180.50
2012-04-27	385	385	375	380	41,400	190
2012-04-26	400	400	379	386	88,300	193
2012-04-25	412	412	398	404	25,400	202
2012-04-24	395	400	394	400	17,100	200
2012-04-23	400	401	395	395	20,600	197.50
2012-04-20	398	401	397	399	22,300	199.50
2012-04-19	400	403	397	400	39,500	200
2012-04-18	401	401	397	400	33,500	200
2012-04-17	398	402	398	401	13,400	200.50
2012-04-16	400	403	394	397	16,300	198.50
2012-04-13	402	405	398	403	25,300	201.50
2012-04-12	400	403	391	400	47,500	200
2012-04-11	395	400	390	394	81,800	197
2012-04-10	407	413	407	409	55,100	204.50
2012-04-09	404	409	400	405	57,400	202.50
2012-04-06	420	420	402	412	114,200	206
2012-04-05	430	430	419	420	74,600	210
2012-04-04	448	451	431	433	72,600	216.50
2012-04-03	467	468	448	450	85,000	225
2012-04-02	468	473	466	467	62,900	233.50
2012-03-30	462	469	457	468	33,300	234
2012-03-29	475	475	452	466	76,400	233
2012-03-28	464	480	462	471	43,200	235.50
2012-03-27	479	479	468	473	31,300	236.50
2012-03-26	462	473	460	471	62,200	235.50
2012-03-23	468	468	458	465	43,900	232.50
2012-03-22	459	465	454	463	50,900	231.50
2012-03-21	471	477	450	454	194,200	227
2012-03-19	490	494	470	474	96,000	237
2012-03-16	490	495	487	494	53,500	247
2012-03-15	510	518	487	499	93,900	249.50
2012-03-14	520	524	510	511	44,100	255.50
2012-03-13	520	520	503	504	41,100	252
2012-03-12	520	529	514	525	71,100	262.50
2012-03-09	510	529	495	525	99,500	262.50
2012-03-08	492	505	485	505	45,000	252.50
2012-03-07	494	494	487	491	71,300	245.50
2012-03-06	501	505	497	499	42,100	249.50
2012-03-05	505	511	495	498	62,600	249
2012-03-02	495	508	493	502	38,200	251
2012-03-01	498	515	490	490	73,000	245
2012-02-29	498	513	490	504	151,600	252
2012-02-28	499	518	480	508	307,300	254
2012-02-27	546	546	533	536	92,200	268
2012-02-24	532	546	527	533	129,400	266.50
2012-02-23	542	550	535	546	63,800	273
2012-02-22	528	549	518	546	128,500	273
2012-02-21	506	543	501	537	148,700	268.50
2012-02-20	520	535	512	516	144,700	258
2012-02-17	460	498	459	495	187,100	247.50
2012-02-16	461	465	453	453	38,700	226.50
2012-02-15	454	471	454	461	100,100	230.50
2012-02-14	456	468	454	464	39,300	232
2012-02-13	448	466	436	461	53,400	230.50
2012-02-10	458	464	454	456	82,800	228
2012-02-09	430	453	429	453	117,000	226.50
2012-02-08	412	431	411	426	58,000	213
2012-02-07	416	416	406	409	49,000	204.50
2012-02-06	439	439	411	415	52,100	207.50
2012-02-03	425	430	424	429	14,300	214.50
2012-02-02	431	440	422	425	62,200	212.50
2012-02-01	440	453	435	447	20,800	223.50
2012-01-31	425	447	425	447	55,200	223.50
2012-01-30	428	437	427	432	38,600	216
2012-01-27	440	444	434	440	61,400	220
2012-01-26	452	452	423	436	90,900	218
2012-01-25	477	477	452	455	73,900	227.50
2012-01-24	451	477	447	460	163,400	230
2012-01-23	420	445	418	443	134,500	221.50
2012-01-20	414	422	409	414	60,200	207
2012-01-19	402	413	401	406	64,700	203
2012-01-18	403	404	395	402	21,900	201
2012-01-17	401	409	394	397	42,800	198.50
2012-01-16	390	406	390	404	39,000	202
2012-01-13	374	397	373	392	51,500	196
2012-01-12	373	382	373	374	54,800	187
2012-01-11	388	392	375	383	38,600	191.50
2012-01-10	379	389	376	380	52,600	190
2012-01-06	387	390	383	387	39,800	193.50
2012-01-05	399	399	389	394	67,100	197
2012-01-04	408	416	401	403	95,000	201.50

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 [2012年度]

6871 (株)日本マイクロニクスの時系列データ [2012年度]