1. HOME >
  2. 株価時系列 >
  3. 6871 >
  4. 2020年

6871 (株)日本マイクロニクス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3101,3371,2941,298319,9001,298
2020-12-291,2971,3311,2831,313348,7001,313
2020-12-281,2931,3231,2781,289420,5001,289
2020-12-251,2601,2951,2481,295364,7001,295
2020-12-241,2301,2621,2141,254218,8001,254
2020-12-231,2101,2381,1811,235275,0001,235
2020-12-221,2431,2571,1961,199336,6001,199
2020-12-211,2511,2621,2311,255312,7001,255
2020-12-181,2481,2981,2441,266693,0001,266
2020-12-171,2151,2691,2151,2381,018,1001,238
2020-12-161,2001,2041,1451,169399,9001,169
2020-12-151,1771,2141,1521,205903,6001,205
2020-12-141,1351,1871,1351,170501,2001,170
2020-12-111,1091,1271,0911,114325,0001,114
2020-12-101,1441,1551,1031,103378,4001,103
2020-12-091,1001,1681,1001,163490,6001,163
2020-12-081,0741,1091,0711,092292,0001,092
2020-12-071,1201,1291,0631,067593,4001,067
2020-12-041,0351,1121,0311,104896,3001,104
2020-12-031,0401,0601,0301,046308,2001,046
2020-12-021,0311,0591,0231,050387,7001,050
2020-12-019961,0209891,015226,3001,015
2020-11-301,0151,034985985270,100985
2020-11-271,0271,0281,0061,015305,9001,015
2020-11-269921,0199921,014191,9001,014
2020-11-251,0291,0521,0061,006280,3001,006
2020-11-241,0001,0401,0001,008269,8001,008
2020-11-20967978957978113,000978
2020-11-19968978959965181,200965
2020-11-18975994968971244,900971
2020-11-179981,003986986307,200986
2020-11-169761,013964997533,600997
2020-11-13963968946963614,700963
2020-11-129869869069421,147,800942
2020-11-111,0771,0781,0221,046499,3001,046
2020-11-101,0911,1091,0831,088201,4001,088
2020-11-091,0921,1131,0861,088221,1001,088
2020-11-061,0671,0861,0511,079220,5001,079
2020-11-051,0521,0691,0421,052207,9001,052
2020-11-041,0311,0531,0311,041153,3001,041
2020-11-021,0291,0471,0101,017213,3001,017
2020-10-301,0481,0681,0191,029185,7001,029
2020-10-291,0151,0411,0151,039118,8001,039
2020-10-281,0401,0421,0251,037111,9001,037
2020-10-271,0281,0401,0111,04097,9001,040
2020-10-261,0301,0441,0281,034133,0001,034
2020-10-231,0381,0471,0241,030187,5001,030
2020-10-221,0781,0791,0351,054289,8001,054
2020-10-211,0821,1101,0821,091136,9001,091
2020-10-201,0851,0951,0771,07862,9001,078
2020-10-191,0851,0961,0791,08763,5001,087
2020-10-161,0811,1021,0671,087142,8001,087
2020-10-151,1141,1181,0741,081234,0001,081
2020-10-141,1331,1531,1311,131146,2001,131
2020-10-131,1391,1441,1221,131135,7001,131
2020-10-121,1291,1331,1151,13369,7001,133
2020-10-091,1421,1491,1251,129153,9001,129
2020-10-081,1001,1331,0961,129165,6001,129
2020-10-071,0911,0961,0811,092100,8001,092
2020-10-061,1001,1041,0891,10094,5001,100
2020-10-051,0851,1021,0741,091103,5001,091
2020-10-021,1221,1271,0801,087153,4001,087
2020-09-301,1101,1261,0971,099116,7001,099
2020-09-291,1371,1371,0911,120153,5001,120
2020-09-281,1321,1321,0931,108151,3001,108
2020-09-251,1031,1281,1031,112242,3001,112
2020-09-241,1171,1171,0871,087139,1001,087
2020-09-231,1501,1601,1121,124161,7001,124
2020-09-181,1051,1421,1021,132361,7001,132
2020-09-171,1041,1211,1011,105276,8001,105
2020-09-161,0691,1051,0661,094255,6001,094
2020-09-151,0481,0671,0411,066193,6001,066
2020-09-141,0401,0561,0401,051193,8001,051
2020-09-111,0321,0421,0231,033298,7001,033
2020-09-101,0741,0741,0451,053343,1001,053
2020-09-091,0721,0921,0691,074160,7001,074
2020-09-081,0701,1021,0631,102201,3001,102
2020-09-071,0541,0681,0421,059165,3001,059
2020-09-041,0661,0681,0441,061310,5001,061
2020-09-031,1041,1271,0931,099163,5001,099
2020-09-021,0861,1071,0711,082166,7001,082
2020-09-011,0771,0851,0621,077173,8001,077
2020-08-311,0811,1001,0811,088220,2001,088
2020-08-281,0811,1031,0561,064287,3001,064
2020-08-271,1161,1191,0841,099142,0001,099
2020-08-261,0911,1131,0911,113142,6001,113
2020-08-251,1211,1301,1001,111182,1001,111
2020-08-241,1201,1291,1021,114179,6001,114
2020-08-211,1221,1521,1221,139175,7001,139
2020-08-201,1311,1431,1161,129278,1001,129
2020-08-191,1901,1901,1421,145321,9001,145
2020-08-181,1961,1971,1741,186357,2001,186
2020-08-171,1681,2141,1641,195580,3001,195
2020-08-141,1731,2111,1341,146525,9001,146
2020-08-131,1401,1551,1241,142418,8001,142
2020-08-121,1001,1461,0841,144546,2001,144
2020-08-111,0811,0951,0571,082365,8001,082
2020-08-071,1001,1461,0511,062858,2001,062
2020-08-061,0521,0561,0341,049154,9001,049
2020-08-051,0381,0591,0231,049137,4001,049
2020-08-041,0301,0541,0251,041259,3001,041
2020-08-031,0121,0271,0071,016164,1001,016
2020-07-311,0311,0379901,001269,4001,001
2020-07-301,0591,0771,0321,039160,4001,039
2020-07-291,0721,0871,0531,058213,5001,058
2020-07-281,0951,1331,0861,094168,1001,094
2020-07-271,0961,0981,0631,095299,8001,095
2020-07-221,1291,1411,1211,128182,1001,128
2020-07-211,1191,1581,1081,151283,5001,151
2020-07-201,0881,1111,0751,108248,1001,108
2020-07-171,1191,1311,0941,104237,6001,104
2020-07-161,1561,1561,1011,112278,8001,112
2020-07-151,1621,1621,1111,150402,5001,150
2020-07-141,1711,1751,1331,151315,9001,151
2020-07-131,1821,1911,1591,188262,3001,188
2020-07-101,2121,2121,1671,170474,6001,170
2020-07-091,2331,2651,2241,228429,5001,228
2020-07-081,2351,2831,2171,228412,3001,228
2020-07-071,2801,2981,2341,248668,3001,248
2020-07-061,2351,2851,2151,279869,3001,279
2020-07-031,1621,2091,1581,200571,1001,200
2020-07-021,1471,1951,1441,160640,5001,160
2020-07-011,1591,1851,1251,133538,3001,133
2020-06-301,1941,2101,1261,138885,6001,138
2020-06-291,1501,1911,1211,1761,119,8001,176
2020-06-261,0631,0931,0611,089199,4001,089
2020-06-251,0851,0851,0561,065275,8001,065
2020-06-241,0831,1061,0701,097292,0001,097
2020-06-231,0891,1091,0711,083313,8001,083
2020-06-221,0651,0991,0511,080262,1001,080
2020-06-191,0491,0831,0431,068433,7001,068
2020-06-181,0471,0471,0171,035243,3001,035
2020-06-171,0501,0811,0431,047258,8001,047
2020-06-161,0281,0681,0251,055392,0001,055
2020-06-151,0441,044992992340,000992
2020-06-121,0111,0441,0001,040359,0001,040
2020-06-111,1021,1081,0631,063296,0001,063
2020-06-101,0621,1241,0531,120474,5001,120
2020-06-091,1141,1141,0501,070515,5001,070
2020-06-081,1491,1491,0901,114484,5001,114
2020-06-051,1211,1391,0991,126488,6001,126
2020-06-041,1571,1781,1071,140606,3001,140
2020-06-031,1661,2081,1151,1401,576,0001,140
2020-06-021,0601,2181,0601,1891,764,9001,189
2020-06-011,0441,0551,0101,0421,066,0001,042
2020-05-299521,0339521,0331,548,7001,033
2020-05-28890897866883272,500883
2020-05-27898898862880399,400880
2020-05-26910915896908189,600908
2020-05-25901908890906109,900906
2020-05-22887890869886172,200886
2020-05-21919922879887250,100887
2020-05-20870915870910243,000910
2020-05-19880886842869414,700869
2020-05-18864872834856210,200856
2020-05-15951952865867383,500867
2020-05-14924943912913153,500913
2020-05-13923942900939147,800939
2020-05-12939948917935167,500935
2020-05-11893928893924265,400924
2020-05-08886894873890166,700890
2020-05-07854871853871161,900871
2020-05-01869869832844213,100844
2020-04-30862876861871141,300871
2020-04-28826847816847145,600847
2020-04-27803822793822156,400822
2020-04-24820820786791145,700791
2020-04-2380681680381390,200813
2020-04-22777797772793115,000793
2020-04-21800808781792182,200792
2020-04-20823823808820125,600820
2020-04-17825839808826211,300826
2020-04-16779825779825208,300825
2020-04-15805805773782173,800782
2020-04-14760804760800143,000800
2020-04-13780793766770116,200770
2020-04-10803808775791127,800791
2020-04-09797800776792154,400792
2020-04-08786787754779253,300779
2020-04-07751804751786351,900786
2020-04-06695741677736177,400736
2020-04-03735742692699150,900699
2020-04-02720750720738172,600738
2020-04-01770781730739153,400739
2020-03-31785809768781210,200781
2020-03-30778789735770307,700770
2020-03-27807827778807336,600807
2020-03-26755788746777256,400777
2020-03-25815820758783407,600783
2020-03-24694747691743354,300743
2020-03-23650664632655434,300655
2020-03-19713718660670292,700670
2020-03-18710756700700495,200700
2020-03-17670712643707453,900707
2020-03-16682710666667284,400667
2020-03-13674699650683483,500683
2020-03-12734772720735535,100735
2020-03-11810814757762406,900762
2020-03-10760812731807395,600807
2020-03-09840842780784419,500784
2020-03-06904919870870273,900870
2020-03-05965968917927242,900927
2020-03-04933962928941228,800941
2020-03-031,0111,017950950340,100950
2020-03-029491,008947987403,600987
2020-02-28966986936949399,000949
2020-02-271,0381,0429961,010357,3001,010
2020-02-261,0241,0501,0081,045285,3001,045
2020-02-251,0051,0491,0031,026324,3001,026
2020-02-211,0901,1081,0781,081181,6001,081
2020-02-201,0911,1171,0741,087393,5001,087
2020-02-191,0801,1071,0601,091509,6001,091
2020-02-181,1181,1181,0381,063555,9001,063
2020-02-171,1311,1581,0891,121463,2001,121
2020-02-141,1881,2201,0431,1471,425,2001,147
2020-02-131,2901,3371,2891,324300,3001,324
2020-02-121,2911,3311,2881,293230,0001,293
2020-02-101,2741,2951,2681,272139,4001,272
2020-02-071,3101,3161,2791,292154,3001,292
2020-02-061,3171,3371,3051,314181,6001,314
2020-02-051,3191,3301,2831,303213,9001,303
2020-02-041,2671,2841,2541,279191,2001,279
2020-02-031,2341,2691,2311,262231,3001,262
2020-01-311,2901,3201,2711,287196,6001,287
2020-01-301,3371,3471,2701,279345,0001,279
2020-01-291,3991,3991,3371,357173,7001,357
2020-01-281,3511,3811,3481,375226,4001,375
2020-01-271,3731,3961,3661,384235,7001,384
2020-01-241,4351,4411,4051,422164,6001,422
2020-01-231,4201,4741,4161,434388,4001,434
2020-01-221,3821,4451,3801,437296,2001,437
2020-01-211,4001,4201,3741,400238,4001,400
2020-01-201,3691,4131,3691,388190,9001,388
2020-01-171,4311,4381,3671,376306,9001,376
2020-01-161,4051,4171,3731,405280,2001,405
2020-01-151,4291,4521,4081,425332,5001,425
2020-01-141,3801,4381,3801,429736,7001,429
2020-01-101,3011,3731,3001,366663,1001,366
2020-01-091,2291,2921,2281,291495,5001,291
2020-01-081,2281,2281,1731,208212,7001,208
2020-01-071,2301,2411,2261,240157,1001,240
2020-01-061,2211,2421,2121,226233,5001,226

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