1. HOME >
  2. 株価時系列 >
  3. 6871 >
  4. 2016年

6871 (株)日本マイクロニクス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1611,1701,1441,158241,8001,158
2016-12-291,2081,2101,1651,166490,7001,166
2016-12-281,1491,2351,1491,221705,2001,221
2016-12-271,1491,1641,1321,149226,0001,149
2016-12-261,1381,1581,1301,149236,9001,149
2016-12-221,1581,1681,1201,134419,4001,134
2016-12-211,1101,1851,1091,157995,9001,157
2016-12-201,1081,1241,0901,108361,9001,108
2016-12-191,0941,1051,0721,105394,1001,105
2016-12-161,1701,1721,0941,1191,013,9001,119
2016-12-151,0681,1831,0681,1801,451,1001,180
2016-12-141,0461,0601,0361,047247,5001,047
2016-12-131,0461,0511,0261,045313,7001,045
2016-12-121,0981,0981,0351,053454,0001,053
2016-12-091,0511,0821,0511,080339,4001,080
2016-12-081,0921,1281,0571,064504,0001,064
2016-12-071,0481,1371,0481,0771,126,3001,077
2016-12-069941,0489911,039684,1001,039
2016-12-059941,002977979435,200979
2016-12-021,0271,0279931,004524,8001,004
2016-12-011,0201,0411,0131,022471,1001,022
2016-11-301,0201,0271,0061,007314,3001,007
2016-11-291,0211,0241,0101,018206,0001,018
2016-11-281,0241,0291,0021,021390,6001,021
2016-11-251,0321,0601,0221,026399,3001,026
2016-11-241,0391,0401,0231,029282,3001,029
2016-11-221,0381,0461,0221,024235,8001,024
2016-11-211,0581,0671,0361,037360,3001,037
2016-11-181,0351,0611,0261,056395,8001,056
2016-11-171,0391,0401,0131,029454,6001,029
2016-11-161,0391,0541,0211,028462,7001,028
2016-11-151,0301,0449961,030911,4001,030
2016-11-141,1281,1561,1211,144277,6001,144
2016-11-111,1601,1671,1161,128188,1001,128
2016-11-101,1251,1651,1051,157304,2001,157
2016-11-091,1461,1521,0341,065620,8001,065
2016-11-081,1601,1781,1421,144367,5001,144
2016-11-071,1661,1971,1661,189188,5001,189
2016-11-041,1521,1731,1371,167210,0001,167
2016-11-021,1811,1881,1641,166177,4001,166
2016-11-011,2061,2141,1951,210131,2001,210
2016-10-311,1911,2201,1851,215186,9001,215
2016-10-281,1801,2401,1791,200499,4001,200
2016-10-271,1801,1851,1621,168238,0001,168
2016-10-261,1611,1741,1531,169347,9001,169
2016-10-251,1621,2081,1401,181809,4001,181
2016-10-241,2651,2791,1721,2101,384,0001,210
2016-10-211,3281,3751,3281,338214,8001,338
2016-10-201,3391,3401,3211,328130,3001,328
2016-10-191,3461,3501,3281,337163,5001,337
2016-10-171,3151,3621,3151,359139,8001,359
2016-10-131,3631,3741,3211,335257,2001,335
2016-10-121,3841,4001,3461,353290,1001,353
2016-10-111,4351,4431,4011,406144,5001,406
2016-10-071,4051,4241,3751,420241,8001,420
2016-10-061,4601,4741,4021,406424,7001,406
2016-10-051,3781,4461,3661,442742,8001,442
2016-10-041,3541,3721,3461,366200,5001,366
2016-10-031,3651,3661,3501,351102,7001,351
2016-09-301,3471,3681,3381,347165,1001,347
2016-09-291,3511,3761,3501,368263,8001,368
2016-09-281,3121,3441,2811,341322,4001,341
2016-09-271,3011,3441,2891,332229,1001,332
2016-09-261,3481,3501,3131,314157,6001,314
2016-09-231,3331,3631,3191,355274,6001,355
2016-09-211,3391,3391,2791,320357,4001,320
2016-09-201,2611,3421,2601,339487,1001,339
2016-09-161,2821,2821,2511,262629,0001,262
2016-09-151,2731,2881,2641,270204,4001,270
2016-09-141,2581,3001,2581,283266,4001,283
2016-09-131,2621,2851,2531,269314,3001,269
2016-09-121,2931,2951,2531,260393,5001,260
2016-09-091,3151,3341,3101,323298,7001,323
2016-09-081,3541,3601,3021,319417,1001,319
2016-09-071,3781,4151,3561,360600,6001,360
2016-09-061,3641,4031,3571,393260,9001,393
2016-09-051,3951,4121,3711,375384,7001,375
2016-09-021,3941,3941,3691,388300,2001,388
2016-09-011,3831,3991,3661,395430,0001,395
2016-08-311,3751,3881,3511,379452,4001,379
2016-08-301,3501,3521,3301,349212,6001,349
2016-08-291,3501,3791,3351,356296,6001,356
2016-08-261,3461,3511,3141,315331,1001,315
2016-08-251,3281,3931,3241,354772,2001,354
2016-08-241,3181,3351,3101,322234,7001,322
2016-08-231,3261,3331,3061,309383,8001,309
2016-08-221,3291,3391,2971,328517,9001,328
2016-08-191,2501,3231,2501,3121,033,8001,312
2016-08-181,2651,2731,2201,220602,9001,220
2016-08-171,2761,3171,2601,289480,6001,289
2016-08-161,2851,3401,2801,2981,051,0001,298
2016-08-151,2201,2751,2161,265495,6001,265
2016-08-121,2451,2941,2341,254661,1001,254
2016-08-101,1861,3101,1821,2441,591,8001,244
2016-08-091,2131,2191,1701,2001,177,5001,200
2016-08-081,0851,2421,0781,2373,435,7001,237
2016-08-051,0411,0811,0351,066522,6001,066
2016-08-041,0441,1621,0321,0612,817,2001,061
2016-08-039901,0629871,062963,0001,062
2016-08-0289991989791273,300912
2016-08-0190892189390788,200907
2016-07-29911923891919140,400919
2016-07-28923945911916116,200916
2016-07-27918941910933111,200933
2016-07-26925927904906127,100906
2016-07-25979979929933193,900933
2016-07-229351,021935969551,800969
2016-07-21950959934950134,600950
2016-07-20917938910936135,800936
2016-07-19914933906926175,700926
2016-07-15921935901920176,200920
2016-07-14927935905921130,800921
2016-07-13932945926930117,900930
2016-07-12910939910923159,800923
2016-07-11868901865898140,800898
2016-07-08873881852853106,300853
2016-07-07879890856858121,000858
2016-07-06881888863879166,700879
2016-07-0590590889390064,300900
2016-07-04900922888913106,700913
2016-07-01909920902908113,000908
2016-06-30900919897901113,500901
2016-06-29865896865888165,500888
2016-06-28842865825857184,300857
2016-06-27849887847862149,100862
2016-06-24982985831842446,300842
2016-06-23930962928959154,600959
2016-06-22929949921936176,900936
2016-06-21913938906933117,900933
2016-06-20888940887928180,300928
2016-06-17869889856889504,400889
2016-06-16924927853855222,200855
2016-06-15902938897927193,400927
2016-06-14935955905910294,700910
2016-06-13983983942942189,000942
2016-06-101,0091,0109881,002222,3001,002
2016-06-091,0051,0241,0041,010198,3001,010
2016-06-081,0091,0199941,014192,8001,014
2016-06-071,0131,0229991,005163,8001,005
2016-06-069711,0239711,012243,8001,012
2016-06-039991,013987998126,900998
2016-06-021,0201,0369951,003448,9001,003
2016-06-019591,0489551,036507,2001,036
2016-05-31960974951974134,800974
2016-05-30947969938964202,200964
2016-05-27936936918934167,000934
2016-05-26914943897937367,400937
2016-05-25895909885903225,500903
2016-05-24878895877881215,600881
2016-05-23870884865881175,000881
2016-05-20864881857878231,100878
2016-05-19848873842862299,100862
2016-05-18848859826837347,400837
2016-05-17828856828851311,400851
2016-05-16828836815819227,600819
2016-05-13850850808821354,800821
2016-05-12851867835844487,900844
2016-05-118608648388501,174,900850
2016-05-10950967928964373,300964
2016-05-09956965935950265,200950
2016-05-06963979948962199,300962
2016-05-02934957934955285,900955
2016-04-281,0221,058990994485,900994
2016-04-271,0221,0499921,0241,089,7001,024
2016-04-261,0551,0721,0151,021305,0001,021
2016-04-251,1001,1011,0701,073206,1001,073
2016-04-221,1001,1011,0601,091241,9001,091
2016-04-211,0801,1151,0801,108417,6001,108
2016-04-201,0631,0811,0611,067207,2001,067
2016-04-191,0341,0621,0241,061172,8001,061
2016-04-181,0181,0311,0051,007148,1001,007
2016-04-151,0501,0821,0401,056154,9001,056
2016-04-141,0751,0921,0581,067199,1001,067
2016-04-131,0301,0631,0301,059149,1001,059
2016-04-121,0101,0341,0021,021171,9001,021
2016-04-119781,0199601,008183,1001,008
2016-04-08957998947983397,800983
2016-04-079851,009972977150,100977
2016-04-069701,004964994181,000994
2016-04-051,0201,029968973286,000973
2016-04-041,0471,0811,0251,030201,6001,030
2016-04-011,1261,1261,0481,056255,8001,056
2016-03-311,1051,1401,0951,123268,3001,123
2016-03-301,1301,1381,1021,105145,9001,105
2016-03-291,1221,1381,1131,130148,8001,130
2016-03-281,1071,1261,1011,122148,5001,122
2016-03-251,1421,1431,1071,125172,1001,125
2016-03-241,1551,1671,1361,137222,8001,137
2016-03-231,1771,1781,1521,175162,7001,175
2016-03-221,1111,1741,1111,165215,6001,165
2016-03-181,1321,1471,1131,128171,9001,128
2016-03-171,1751,1811,1281,138173,7001,138
2016-03-161,1581,1831,1561,164165,5001,164
2016-03-151,1721,1791,1521,169226,4001,169
2016-03-141,1501,1831,1431,177331,5001,177
2016-03-111,0791,1251,0731,124215,1001,124
2016-03-101,0651,0971,0571,095207,8001,095
2016-03-091,0491,0661,0371,059163,8001,059
2016-03-081,0821,0901,0361,077207,2001,077
2016-03-071,0781,1001,0681,075163,0001,075
2016-03-041,0711,0951,0671,080213,9001,080
2016-03-031,0391,0761,0391,071215,9001,071
2016-03-021,0341,0531,0151,037268,5001,037
2016-03-011,0351,0479921,006388,0001,006
2016-02-291,0391,0801,0271,043344,8001,043
2016-02-261,0291,0481,0051,013239,0001,013
2016-02-251,0001,0559981,019457,5001,019
2016-02-24953993953983315,900983
2016-02-23967979951971299,400971
2016-02-22906982906959330,400959
2016-02-19893919881907363,100907
2016-02-18907934895913352,300913
2016-02-17869889852877280,900877
2016-02-16811890806866377,700866
2016-02-15809818773816347,900816
2016-02-12764793754768771,600768
2016-02-10889899836854478,500854
2016-02-09880880828859718,900859
2016-02-08891932883923283,500923
2016-02-051,0051,005875906996,500906
2016-02-041,0561,0591,0271,030253,2001,030
2016-02-031,1041,1111,0451,056311,4001,056
2016-02-021,1541,1541,1281,137186,0001,137
2016-02-011,1281,1621,1191,155278,0001,155
2016-01-291,0631,2301,0381,115546,1001,115
2016-01-281,0631,0871,0541,066195,6001,066
2016-01-271,0591,0741,0441,069219,6001,069
2016-01-261,0491,0551,0321,035216,1001,035
2016-01-251,1181,1201,0691,079211,3001,079
2016-01-221,0601,0801,0301,080342,3001,080
2016-01-211,0061,0851,0031,004445,3001,004
2016-01-201,0741,0801,0121,014355,3001,014
2016-01-191,0641,0831,0451,078369,9001,078
2016-01-181,0201,0511,0131,041319,1001,041
2016-01-151,1251,1361,0711,077362,2001,077
2016-01-141,1131,1201,0641,097458,9001,097
2016-01-131,1411,1831,1411,158269,6001,158
2016-01-121,1851,2041,0661,123622,5001,123
2016-01-081,2031,2441,2001,212454,0001,212
2016-01-071,2561,2861,2231,230505,2001,230
2016-01-061,3351,3581,2651,273696,4001,273
2016-01-051,3201,3791,2741,3601,333,0001,360
2016-01-041,2701,2981,2421,267421,9001,267

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