6871 (株)日本マイクロニクスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,284	1,333	1,280	1,280	778,400	1,280
2015-12-29	1,288	1,360	1,263	1,296	2,704,600	1,296
2015-12-28	1,207	1,267	1,190	1,236	708,900	1,236
2015-12-25	1,160	1,189	1,150	1,167	562,800	1,167
2015-12-24	1,209	1,232	1,154	1,161	585,200	1,161
2015-12-22	1,268	1,288	1,212	1,219	463,000	1,219
2015-12-21	1,250	1,290	1,237	1,271	398,400	1,271
2015-12-18	1,291	1,317	1,266	1,266	350,100	1,266
2015-12-17	1,300	1,330	1,291	1,314	385,400	1,314
2015-12-16	1,272	1,307	1,256	1,270	370,000	1,270
2015-12-15	1,325	1,336	1,266	1,268	402,000	1,268
2015-12-14	1,337	1,349	1,298	1,337	493,400	1,337
2015-12-11	1,416	1,429	1,357	1,368	641,600	1,368
2015-12-10	1,385	1,433	1,342	1,408	1,351,300	1,408
2015-12-09	1,325	1,400	1,311	1,396	1,182,400	1,396
2015-12-08	1,290	1,331	1,247	1,320	539,800	1,320
2015-12-07	1,335	1,342	1,283	1,293	603,400	1,293
2015-12-04	1,283	1,335	1,279	1,313	513,000	1,313
2015-12-03	1,305	1,321	1,291	1,313	454,000	1,313
2015-12-02	1,282	1,332	1,270	1,317	795,500	1,317
2015-12-01	1,270	1,293	1,266	1,282	562,000	1,282
2015-11-30	1,278	1,303	1,222	1,266	1,020,000	1,266
2015-11-27	1,177	1,297	1,177	1,274	2,160,900	1,274
2015-11-26	1,140	1,183	1,137	1,177	409,800	1,177
2015-11-25	1,141	1,151	1,129	1,151	417,200	1,151
2015-11-24	1,125	1,166	1,095	1,151	1,463,300	1,151
2015-11-20	1,050	1,065	1,031	1,065	286,100	1,065
2015-11-19	1,038	1,042	1,027	1,037	394,800	1,037
2015-11-18	1,068	1,076	1,016	1,021	821,200	1,021
2015-11-17	1,070	1,120	1,044	1,098	1,146,500	1,098
2015-11-16	1,171	1,199	1,140	1,140	501,200	1,140
2015-11-13	1,170	1,198	1,159	1,198	192,100	1,198
2015-11-12	1,202	1,211	1,189	1,189	173,700	1,189
2015-11-11	1,202	1,222	1,201	1,213	177,400	1,213
2015-11-10	1,223	1,244	1,202	1,216	297,900	1,216
2015-11-09	1,242	1,250	1,233	1,240	149,200	1,240
2015-11-06	1,182	1,238	1,173	1,236	242,200	1,236
2015-11-05	1,216	1,224	1,165	1,182	309,700	1,182
2015-11-04	1,246	1,249	1,218	1,225	102,200	1,225
2015-11-02	1,239	1,255	1,218	1,233	128,700	1,233
2015-10-30	1,257	1,260	1,225	1,235	139,200	1,235
2015-10-29	1,267	1,267	1,241	1,264	101,200	1,264
2015-10-28	1,252	1,286	1,237	1,237	168,800	1,237
2015-10-27	1,305	1,312	1,263	1,276	270,400	1,276
2015-10-26	1,302	1,344	1,280	1,314	470,500	1,314
2015-10-23	1,310	1,310	1,287	1,294	340,700	1,294
2015-10-22	1,256	1,295	1,241	1,279	320,500	1,279
2015-10-21	1,201	1,268	1,201	1,246	229,500	1,246
2015-10-20	1,227	1,228	1,194	1,214	171,600	1,214
2015-10-19	1,237	1,241	1,213	1,230	154,800	1,230
2015-10-16	1,280	1,290	1,232	1,236	298,600	1,236
2015-10-15	1,250	1,280	1,227	1,262	284,600	1,262
2015-10-14	1,250	1,277	1,213	1,277	439,700	1,277
2015-10-13	1,179	1,318	1,166	1,260	1,344,300	1,260
2015-10-09	1,167	1,180	1,158	1,180	125,200	1,180
2015-10-08	1,164	1,167	1,142	1,167	176,100	1,167
2015-10-07	1,115	1,160	1,115	1,158	239,500	1,158
2015-10-06	1,122	1,141	1,113	1,118	218,800	1,118
2015-10-05	1,140	1,146	1,099	1,100	323,400	1,100
2015-10-02	1,074	1,134	1,074	1,117	234,700	1,117
2015-10-01	1,089	1,120	1,085	1,095	190,100	1,095
2015-09-30	1,075	1,098	1,069	1,083	202,000	1,083
2015-09-29	1,148	1,148	1,060	1,060	561,200	1,060
2015-09-28	1,150	1,195	1,110	1,176	208,300	1,176
2015-09-25	2,435	2,435	2,260	2,344	390,300	1,172
2015-09-24	2,422	2,445	2,400	2,437	134,400	1,218.50
2015-09-18	2,391	2,485	2,370	2,472	160,000	1,236
2015-09-17	2,472	2,488	2,401	2,414	190,000	1,207
2015-09-16	2,338	2,474	2,330	2,471	291,800	1,235.50
2015-09-15	2,311	2,373	2,307	2,309	119,700	1,154.50
2015-09-14	2,416	2,417	2,359	2,361	191,700	1,180.50
2015-09-11	2,345	2,439	2,339	2,432	201,500	1,216
2015-09-10	2,280	2,342	2,270	2,342	157,400	1,171
2015-09-09	2,271	2,342	2,241	2,342	292,300	1,171
2015-09-08	2,215	2,262	2,167	2,190	197,800	1,095
2015-09-07	2,159	2,250	2,130	2,215	161,000	1,107.50
2015-09-04	2,285	2,290	2,111	2,234	265,600	1,117
2015-09-03	2,345	2,350	2,240	2,258	204,200	1,129
2015-09-02	2,145	2,295	2,131	2,256	235,500	1,128
2015-09-01	2,315	2,320	2,245	2,245	210,900	1,122.50
2015-08-31	2,297	2,365	2,254	2,332	354,800	1,166
2015-08-28	2,265	2,437	2,241	2,324	1,260,200	1,162
2015-08-27	2,202	2,259	2,135	2,141	263,800	1,070.50
2015-08-26	2,050	2,190	2,045	2,181	305,100	1,090.50
2015-08-25	1,919	2,203	1,878	1,990	691,500	995
2015-08-24	2,201	2,282	2,038	2,049	500,700	1,024.50
2015-08-21	2,389	2,434	2,331	2,341	326,800	1,170.50
2015-08-20	2,550	2,550	2,492	2,505	232,200	1,252.50
2015-08-19	2,640	2,640	2,580	2,582	148,400	1,291
2015-08-18	2,601	2,650	2,600	2,640	120,100	1,320
2015-08-17	2,678	2,678	2,605	2,617	123,400	1,308.50
2015-08-14	2,637	2,656	2,590	2,656	134,500	1,328
2015-08-13	2,619	2,677	2,610	2,622	177,000	1,311
2015-08-12	2,708	2,709	2,619	2,633	198,300	1,316.50
2015-08-11	2,610	2,745	2,610	2,706	450,100	1,353
2015-08-10	2,706	2,707	2,617	2,625	646,600	1,312.50
2015-08-07	2,910	2,959	2,756	2,756	1,636,100	1,378
2015-08-06	2,680	2,820	2,630	2,773	394,400	1,386.50
2015-08-05	2,575	2,664	2,571	2,639	149,700	1,319.50
2015-08-04	2,597	2,600	2,565	2,582	132,000	1,291
2015-08-03	2,675	2,696	2,611	2,612	207,800	1,306
2015-07-31	2,640	2,715	2,640	2,709	171,700	1,354.50
2015-07-30	2,633	2,670	2,626	2,640	87,800	1,320
2015-07-29	2,688	2,758	2,617	2,617	341,100	1,308.50
2015-07-28	2,534	2,676	2,533	2,658	173,500	1,329
2015-07-27	2,680	2,688	2,611	2,626	220,800	1,313
2015-07-24	2,660	2,729	2,625	2,713	222,000	1,356.50
2015-07-23	2,770	2,770	2,675	2,683	336,000	1,341.50
2015-07-22	2,811	2,827	2,772	2,776	245,600	1,388
2015-07-21	2,870	2,908	2,811	2,828	344,100	1,414
2015-07-17	2,920	2,980	2,832	2,881	1,894,800	1,440.50
2015-07-16	2,677	2,698	2,583	2,632	224,200	1,316
2015-07-15	2,758	2,770	2,661	2,675	209,100	1,337.50
2015-07-14	2,656	2,755	2,656	2,715	314,400	1,357.50
2015-07-13	2,582	2,682	2,567	2,646	208,800	1,323
2015-07-10	2,583	2,615	2,528	2,557	219,000	1,278.50
2015-07-09	2,434	2,596	2,300	2,583	770,100	1,291.50
2015-07-08	2,754	2,761	2,620	2,634	329,800	1,317
2015-07-07	2,722	2,797	2,721	2,777	229,800	1,388.50
2015-07-06	2,750	2,767	2,650	2,702	480,000	1,351
2015-07-03	2,850	2,850	2,771	2,812	427,100	1,406
2015-07-02	2,899	2,906	2,826	2,855	366,100	1,427.50
2015-07-01	2,827	2,869	2,781	2,837	382,000	1,418.50
2015-06-30	2,945	2,967	2,790	2,817	647,600	1,408.50
2015-06-29	2,910	3,055	2,813	2,915	1,044,200	1,457.50
2015-06-26	2,890	3,080	2,746	3,080	5,352,100	1,540
2015-06-25	3,130	3,130	3,130	3,130	40,300	1,565
2015-06-24	3,940	3,970	3,815	3,830	205,300	1,915
2015-06-23	3,830	3,925	3,810	3,920	328,500	1,960
2015-06-22	3,690	3,855	3,690	3,750	241,900	1,875
2015-06-19	3,770	3,820	3,755	3,800	108,100	1,900
2015-06-18	3,885	3,885	3,740	3,745	187,300	1,872.50
2015-06-17	3,920	3,950	3,830	3,845	167,100	1,922.50
2015-06-16	4,035	4,080	3,880	3,890	227,100	1,945
2015-06-15	4,050	4,130	4,035	4,065	124,100	2,032.50
2015-06-12	4,140	4,175	4,000	4,135	330,900	2,067.50
2015-06-11	3,910	4,105	3,865	4,105	283,700	2,052.50
2015-06-10	3,915	3,945	3,865	3,895	113,800	1,947.50
2015-06-09	3,990	4,015	3,905	3,905	217,200	1,952.50
2015-06-08	4,090	4,090	3,970	3,985	131,100	1,992.50
2015-06-05	4,150	4,175	4,020	4,050	281,800	2,025
2015-06-04	4,180	4,230	4,175	4,180	144,700	2,090
2015-06-03	4,180	4,240	4,120	4,200	128,400	2,100
2015-06-02	4,280	4,295	4,175	4,180	265,200	2,090
2015-06-01	4,320	4,375	4,290	4,300	190,300	2,150
2015-05-29	4,300	4,335	4,270	4,330	265,500	2,165
2015-05-28	4,295	4,320	4,230	4,260	172,300	2,130
2015-05-27	4,230	4,295	4,195	4,255	154,300	2,127.50
2015-05-26	4,300	4,315	4,190	4,230	295,600	2,115
2015-05-25	4,370	4,370	4,285	4,290	227,800	2,145
2015-05-22	4,295	4,370	4,270	4,345	306,300	2,172.50
2015-05-21	4,255	4,375	4,250	4,250	292,800	2,125
2015-05-20	4,320	4,360	4,235	4,280	347,300	2,140
2015-05-19	4,500	4,530	4,245	4,290	826,400	2,145
2015-05-18	4,310	4,565	4,310	4,465	1,262,100	2,232.50
2015-05-15	4,300	4,360	4,230	4,305	554,400	2,152.50
2015-05-14	4,320	4,370	4,190	4,240	849,900	2,120
2015-05-13	3,925	4,360	3,895	4,300	1,377,600	2,150
2015-05-12	4,090	4,090	3,920	3,975	452,000	1,987.50
2015-05-11	4,115	4,200	4,035	4,110	1,007,300	2,055
2015-05-08	3,680	3,840	3,670	3,835	295,300	1,917.50
2015-05-07	3,650	3,740	3,610	3,645	244,200	1,822.50
2015-05-01	3,670	3,680	3,525	3,600	252,400	1,800
2015-04-30	3,800	3,815	3,630	3,680	346,300	1,840
2015-04-28	3,920	3,955	3,780	3,855	277,200	1,927.50
2015-04-27	4,010	4,085	3,915	3,920	259,800	1,960
2015-04-24	3,905	4,035	3,900	4,015	347,500	2,007.50
2015-04-23	3,910	3,935	3,870	3,880	139,500	1,940
2015-04-22	3,970	3,970	3,855	3,900	215,100	1,950
2015-04-21	3,885	3,950	3,820	3,910	378,200	1,955
2015-04-20	3,990	4,100	3,815	3,815	661,700	1,907.50
2015-04-17	4,245	4,395	4,055	4,060	1,342,000	2,030
2015-04-16	4,105	4,265	4,050	4,245	999,600	2,122.50
2015-04-15	3,940	4,175	3,920	4,035	879,900	2,017.50
2015-04-14	4,120	4,245	3,950	3,975	1,279,200	1,987.50
2015-04-13	3,905	4,305	3,870	4,260	2,701,900	2,130
2015-04-10	3,540	3,840	3,520	3,835	1,269,900	1,917.50
2015-04-09	3,450	3,550	3,440	3,530	406,900	1,765
2015-04-08	3,445	3,485	3,420	3,460	175,300	1,730
2015-04-07	3,485	3,515	3,440	3,445	223,500	1,722.50
2015-04-06	3,425	3,485	3,405	3,480	156,900	1,740
2015-04-03	3,410	3,475	3,400	3,430	144,500	1,715
2015-04-02	3,455	3,485	3,395	3,420	168,100	1,710
2015-04-01	3,500	3,500	3,375	3,410	331,700	1,705
2015-03-31	3,400	3,535	3,370	3,500	352,100	1,750
2015-03-30	3,400	3,410	3,355	3,360	103,600	1,680
2015-03-27	3,455	3,480	3,370	3,400	219,100	1,700
2015-03-26	3,485	3,500	3,410	3,430	231,600	1,715
2015-03-25	3,455	3,570	3,440	3,540	489,100	1,770
2015-03-24	3,375	3,460	3,345	3,450	242,000	1,725
2015-03-23	3,415	3,425	3,345	3,345	161,600	1,672.50
2015-03-20	3,430	3,480	3,370	3,385	282,900	1,692.50
2015-03-19	3,490	3,540	3,375	3,425	438,700	1,712.50
2015-03-18	3,380	3,520	3,360	3,520	414,300	1,760
2015-03-17	3,360	3,390	3,330	3,340	187,900	1,670
2015-03-16	3,330	3,400	3,310	3,325	263,800	1,662.50
2015-03-13	3,350	3,530	3,325	3,370	423,500	1,685
2015-03-12	3,395	3,460	3,310	3,340	399,000	1,670
2015-03-11	3,220	3,390	3,210	3,380	463,800	1,690
2015-03-10	3,160	3,310	3,160	3,205	346,400	1,602.50
2015-03-09	3,220	3,240	3,155	3,180	229,700	1,590
2015-03-06	3,315	3,350	3,230	3,255	264,300	1,627.50
2015-03-05	3,345	3,435	3,315	3,320	216,200	1,660
2015-03-04	3,350	3,445	3,275	3,365	428,500	1,682.50
2015-03-03	3,650	3,660	3,370	3,390	851,000	1,695
2015-03-02	3,475	3,620	3,455	3,585	857,600	1,792.50
2015-02-27	3,360	3,480	3,255	3,455	1,109,700	1,727.50
2015-02-26	3,515	3,685	3,335	3,350	3,917,600	1,675
2015-02-25	2,944	3,145	2,922	3,095	596,300	1,547.50
2015-02-24	2,830	2,910	2,827	2,909	174,600	1,454.50
2015-02-23	2,835	2,885	2,801	2,825	172,300	1,412.50
2015-02-20	2,806	2,870	2,805	2,839	140,200	1,419.50
2015-02-19	2,944	2,969	2,820	2,825	222,800	1,412.50
2015-02-18	2,811	2,944	2,811	2,904	329,600	1,452
2015-02-17	2,713	2,920	2,707	2,839	363,400	1,419.50
2015-02-16	2,700	2,788	2,675	2,725	221,000	1,362.50
2015-02-13	2,788	2,790	2,702	2,741	244,600	1,370.50
2015-02-12	2,856	2,869	2,822	2,822	188,500	1,411
2015-02-10	2,837	2,910	2,807	2,835	195,100	1,417.50
2015-02-09	2,830	2,867	2,651	2,850	514,800	1,425
2015-02-06	2,850	2,920	2,800	2,807	354,200	1,403.50
2015-02-05	2,917	2,953	2,840	2,886	631,300	1,443
2015-02-04	3,060	3,165	3,015	3,140	257,700	1,570
2015-02-03	3,070	3,110	2,983	3,020	358,900	1,510
2015-02-02	3,120	3,180	3,075	3,090	219,200	1,545
2015-01-30	3,295	3,360	3,180	3,205	222,500	1,602.50
2015-01-29	3,395	3,420	3,255	3,295	382,100	1,647.50
2015-01-28	3,220	3,490	3,200	3,425	811,500	1,712.50
2015-01-27	3,120	3,265	3,110	3,255	418,400	1,627.50
2015-01-26	3,115	3,180	3,090	3,120	169,300	1,560
2015-01-23	3,120	3,210	3,100	3,185	309,900	1,592.50
2015-01-22	3,210	3,220	3,060	3,135	412,600	1,567.50
2015-01-21	3,200	3,365	3,095	3,200	1,158,300	1,600
2015-01-20	3,150	3,285	3,015	3,045	483,600	1,522.50
2015-01-19	2,975	3,460	2,950	3,180	1,511,600	1,590
2015-01-16	3,000	3,020	2,925	2,957	317,100	1,478.50
2015-01-15	2,959	3,100	2,957	3,040	227,800	1,520
2015-01-14	3,045	3,060	2,969	2,977	204,000	1,488.50
2015-01-13	2,993	3,080	2,935	3,075	295,300	1,537.50
2015-01-09	3,215	3,235	2,975	3,025	694,200	1,512.50
2015-01-08	3,240	3,300	3,180	3,195	265,800	1,597.50
2015-01-07	3,240	3,295	3,165	3,190	402,000	1,595
2015-01-06	3,320	3,370	3,260	3,280	349,600	1,640
2015-01-05	3,455	3,455	3,380	3,385	364,200	1,692.50

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 [2015年度]

6871 (株)日本マイクロニクスの時系列データ [2015年度]