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
2020-12-30	1,310	1,337	1,294	1,298	319,900	1,298
2020-12-29	1,297	1,331	1,283	1,313	348,700	1,313
2020-12-28	1,293	1,323	1,278	1,289	420,500	1,289
2020-12-25	1,260	1,295	1,248	1,295	364,700	1,295
2020-12-24	1,230	1,262	1,214	1,254	218,800	1,254
2020-12-23	1,210	1,238	1,181	1,235	275,000	1,235
2020-12-22	1,243	1,257	1,196	1,199	336,600	1,199
2020-12-21	1,251	1,262	1,231	1,255	312,700	1,255
2020-12-18	1,248	1,298	1,244	1,266	693,000	1,266
2020-12-17	1,215	1,269	1,215	1,238	1,018,100	1,238
2020-12-16	1,200	1,204	1,145	1,169	399,900	1,169
2020-12-15	1,177	1,214	1,152	1,205	903,600	1,205
2020-12-14	1,135	1,187	1,135	1,170	501,200	1,170
2020-12-11	1,109	1,127	1,091	1,114	325,000	1,114
2020-12-10	1,144	1,155	1,103	1,103	378,400	1,103
2020-12-09	1,100	1,168	1,100	1,163	490,600	1,163
2020-12-08	1,074	1,109	1,071	1,092	292,000	1,092
2020-12-07	1,120	1,129	1,063	1,067	593,400	1,067
2020-12-04	1,035	1,112	1,031	1,104	896,300	1,104
2020-12-03	1,040	1,060	1,030	1,046	308,200	1,046
2020-12-02	1,031	1,059	1,023	1,050	387,700	1,050
2020-12-01	996	1,020	989	1,015	226,300	1,015
2020-11-30	1,015	1,034	985	985	270,100	985
2020-11-27	1,027	1,028	1,006	1,015	305,900	1,015
2020-11-26	992	1,019	992	1,014	191,900	1,014
2020-11-25	1,029	1,052	1,006	1,006	280,300	1,006
2020-11-24	1,000	1,040	1,000	1,008	269,800	1,008
2020-11-20	967	978	957	978	113,000	978
2020-11-19	968	978	959	965	181,200	965
2020-11-18	975	994	968	971	244,900	971
2020-11-17	998	1,003	986	986	307,200	986
2020-11-16	976	1,013	964	997	533,600	997
2020-11-13	963	968	946	963	614,700	963
2020-11-12	986	986	906	942	1,147,800	942
2020-11-11	1,077	1,078	1,022	1,046	499,300	1,046
2020-11-10	1,091	1,109	1,083	1,088	201,400	1,088
2020-11-09	1,092	1,113	1,086	1,088	221,100	1,088
2020-11-06	1,067	1,086	1,051	1,079	220,500	1,079
2020-11-05	1,052	1,069	1,042	1,052	207,900	1,052
2020-11-04	1,031	1,053	1,031	1,041	153,300	1,041
2020-11-02	1,029	1,047	1,010	1,017	213,300	1,017
2020-10-30	1,048	1,068	1,019	1,029	185,700	1,029
2020-10-29	1,015	1,041	1,015	1,039	118,800	1,039
2020-10-28	1,040	1,042	1,025	1,037	111,900	1,037
2020-10-27	1,028	1,040	1,011	1,040	97,900	1,040
2020-10-26	1,030	1,044	1,028	1,034	133,000	1,034
2020-10-23	1,038	1,047	1,024	1,030	187,500	1,030
2020-10-22	1,078	1,079	1,035	1,054	289,800	1,054
2020-10-21	1,082	1,110	1,082	1,091	136,900	1,091
2020-10-20	1,085	1,095	1,077	1,078	62,900	1,078
2020-10-19	1,085	1,096	1,079	1,087	63,500	1,087
2020-10-16	1,081	1,102	1,067	1,087	142,800	1,087
2020-10-15	1,114	1,118	1,074	1,081	234,000	1,081
2020-10-14	1,133	1,153	1,131	1,131	146,200	1,131
2020-10-13	1,139	1,144	1,122	1,131	135,700	1,131
2020-10-12	1,129	1,133	1,115	1,133	69,700	1,133
2020-10-09	1,142	1,149	1,125	1,129	153,900	1,129
2020-10-08	1,100	1,133	1,096	1,129	165,600	1,129
2020-10-07	1,091	1,096	1,081	1,092	100,800	1,092
2020-10-06	1,100	1,104	1,089	1,100	94,500	1,100
2020-10-05	1,085	1,102	1,074	1,091	103,500	1,091
2020-10-02	1,122	1,127	1,080	1,087	153,400	1,087
2020-09-30	1,110	1,126	1,097	1,099	116,700	1,099
2020-09-29	1,137	1,137	1,091	1,120	153,500	1,120
2020-09-28	1,132	1,132	1,093	1,108	151,300	1,108
2020-09-25	1,103	1,128	1,103	1,112	242,300	1,112
2020-09-24	1,117	1,117	1,087	1,087	139,100	1,087
2020-09-23	1,150	1,160	1,112	1,124	161,700	1,124
2020-09-18	1,105	1,142	1,102	1,132	361,700	1,132
2020-09-17	1,104	1,121	1,101	1,105	276,800	1,105
2020-09-16	1,069	1,105	1,066	1,094	255,600	1,094
2020-09-15	1,048	1,067	1,041	1,066	193,600	1,066
2020-09-14	1,040	1,056	1,040	1,051	193,800	1,051
2020-09-11	1,032	1,042	1,023	1,033	298,700	1,033
2020-09-10	1,074	1,074	1,045	1,053	343,100	1,053
2020-09-09	1,072	1,092	1,069	1,074	160,700	1,074
2020-09-08	1,070	1,102	1,063	1,102	201,300	1,102
2020-09-07	1,054	1,068	1,042	1,059	165,300	1,059
2020-09-04	1,066	1,068	1,044	1,061	310,500	1,061
2020-09-03	1,104	1,127	1,093	1,099	163,500	1,099
2020-09-02	1,086	1,107	1,071	1,082	166,700	1,082
2020-09-01	1,077	1,085	1,062	1,077	173,800	1,077
2020-08-31	1,081	1,100	1,081	1,088	220,200	1,088
2020-08-28	1,081	1,103	1,056	1,064	287,300	1,064
2020-08-27	1,116	1,119	1,084	1,099	142,000	1,099
2020-08-26	1,091	1,113	1,091	1,113	142,600	1,113
2020-08-25	1,121	1,130	1,100	1,111	182,100	1,111
2020-08-24	1,120	1,129	1,102	1,114	179,600	1,114
2020-08-21	1,122	1,152	1,122	1,139	175,700	1,139
2020-08-20	1,131	1,143	1,116	1,129	278,100	1,129
2020-08-19	1,190	1,190	1,142	1,145	321,900	1,145
2020-08-18	1,196	1,197	1,174	1,186	357,200	1,186
2020-08-17	1,168	1,214	1,164	1,195	580,300	1,195
2020-08-14	1,173	1,211	1,134	1,146	525,900	1,146
2020-08-13	1,140	1,155	1,124	1,142	418,800	1,142
2020-08-12	1,100	1,146	1,084	1,144	546,200	1,144
2020-08-11	1,081	1,095	1,057	1,082	365,800	1,082
2020-08-07	1,100	1,146	1,051	1,062	858,200	1,062
2020-08-06	1,052	1,056	1,034	1,049	154,900	1,049
2020-08-05	1,038	1,059	1,023	1,049	137,400	1,049
2020-08-04	1,030	1,054	1,025	1,041	259,300	1,041
2020-08-03	1,012	1,027	1,007	1,016	164,100	1,016
2020-07-31	1,031	1,037	990	1,001	269,400	1,001
2020-07-30	1,059	1,077	1,032	1,039	160,400	1,039
2020-07-29	1,072	1,087	1,053	1,058	213,500	1,058
2020-07-28	1,095	1,133	1,086	1,094	168,100	1,094
2020-07-27	1,096	1,098	1,063	1,095	299,800	1,095
2020-07-22	1,129	1,141	1,121	1,128	182,100	1,128
2020-07-21	1,119	1,158	1,108	1,151	283,500	1,151
2020-07-20	1,088	1,111	1,075	1,108	248,100	1,108
2020-07-17	1,119	1,131	1,094	1,104	237,600	1,104
2020-07-16	1,156	1,156	1,101	1,112	278,800	1,112
2020-07-15	1,162	1,162	1,111	1,150	402,500	1,150
2020-07-14	1,171	1,175	1,133	1,151	315,900	1,151
2020-07-13	1,182	1,191	1,159	1,188	262,300	1,188
2020-07-10	1,212	1,212	1,167	1,170	474,600	1,170
2020-07-09	1,233	1,265	1,224	1,228	429,500	1,228
2020-07-08	1,235	1,283	1,217	1,228	412,300	1,228
2020-07-07	1,280	1,298	1,234	1,248	668,300	1,248
2020-07-06	1,235	1,285	1,215	1,279	869,300	1,279
2020-07-03	1,162	1,209	1,158	1,200	571,100	1,200
2020-07-02	1,147	1,195	1,144	1,160	640,500	1,160
2020-07-01	1,159	1,185	1,125	1,133	538,300	1,133
2020-06-30	1,194	1,210	1,126	1,138	885,600	1,138
2020-06-29	1,150	1,191	1,121	1,176	1,119,800	1,176
2020-06-26	1,063	1,093	1,061	1,089	199,400	1,089
2020-06-25	1,085	1,085	1,056	1,065	275,800	1,065
2020-06-24	1,083	1,106	1,070	1,097	292,000	1,097
2020-06-23	1,089	1,109	1,071	1,083	313,800	1,083
2020-06-22	1,065	1,099	1,051	1,080	262,100	1,080
2020-06-19	1,049	1,083	1,043	1,068	433,700	1,068
2020-06-18	1,047	1,047	1,017	1,035	243,300	1,035
2020-06-17	1,050	1,081	1,043	1,047	258,800	1,047
2020-06-16	1,028	1,068	1,025	1,055	392,000	1,055
2020-06-15	1,044	1,044	992	992	340,000	992
2020-06-12	1,011	1,044	1,000	1,040	359,000	1,040
2020-06-11	1,102	1,108	1,063	1,063	296,000	1,063
2020-06-10	1,062	1,124	1,053	1,120	474,500	1,120
2020-06-09	1,114	1,114	1,050	1,070	515,500	1,070
2020-06-08	1,149	1,149	1,090	1,114	484,500	1,114
2020-06-05	1,121	1,139	1,099	1,126	488,600	1,126
2020-06-04	1,157	1,178	1,107	1,140	606,300	1,140
2020-06-03	1,166	1,208	1,115	1,140	1,576,000	1,140
2020-06-02	1,060	1,218	1,060	1,189	1,764,900	1,189
2020-06-01	1,044	1,055	1,010	1,042	1,066,000	1,042
2020-05-29	952	1,033	952	1,033	1,548,700	1,033
2020-05-28	890	897	866	883	272,500	883
2020-05-27	898	898	862	880	399,400	880
2020-05-26	910	915	896	908	189,600	908
2020-05-25	901	908	890	906	109,900	906
2020-05-22	887	890	869	886	172,200	886
2020-05-21	919	922	879	887	250,100	887
2020-05-20	870	915	870	910	243,000	910
2020-05-19	880	886	842	869	414,700	869
2020-05-18	864	872	834	856	210,200	856
2020-05-15	951	952	865	867	383,500	867
2020-05-14	924	943	912	913	153,500	913
2020-05-13	923	942	900	939	147,800	939
2020-05-12	939	948	917	935	167,500	935
2020-05-11	893	928	893	924	265,400	924
2020-05-08	886	894	873	890	166,700	890
2020-05-07	854	871	853	871	161,900	871
2020-05-01	869	869	832	844	213,100	844
2020-04-30	862	876	861	871	141,300	871
2020-04-28	826	847	816	847	145,600	847
2020-04-27	803	822	793	822	156,400	822
2020-04-24	820	820	786	791	145,700	791
2020-04-23	806	816	803	813	90,200	813
2020-04-22	777	797	772	793	115,000	793
2020-04-21	800	808	781	792	182,200	792
2020-04-20	823	823	808	820	125,600	820
2020-04-17	825	839	808	826	211,300	826
2020-04-16	779	825	779	825	208,300	825
2020-04-15	805	805	773	782	173,800	782
2020-04-14	760	804	760	800	143,000	800
2020-04-13	780	793	766	770	116,200	770
2020-04-10	803	808	775	791	127,800	791
2020-04-09	797	800	776	792	154,400	792
2020-04-08	786	787	754	779	253,300	779
2020-04-07	751	804	751	786	351,900	786
2020-04-06	695	741	677	736	177,400	736
2020-04-03	735	742	692	699	150,900	699
2020-04-02	720	750	720	738	172,600	738
2020-04-01	770	781	730	739	153,400	739
2020-03-31	785	809	768	781	210,200	781
2020-03-30	778	789	735	770	307,700	770
2020-03-27	807	827	778	807	336,600	807
2020-03-26	755	788	746	777	256,400	777
2020-03-25	815	820	758	783	407,600	783
2020-03-24	694	747	691	743	354,300	743
2020-03-23	650	664	632	655	434,300	655
2020-03-19	713	718	660	670	292,700	670
2020-03-18	710	756	700	700	495,200	700
2020-03-17	670	712	643	707	453,900	707
2020-03-16	682	710	666	667	284,400	667
2020-03-13	674	699	650	683	483,500	683
2020-03-12	734	772	720	735	535,100	735
2020-03-11	810	814	757	762	406,900	762
2020-03-10	760	812	731	807	395,600	807
2020-03-09	840	842	780	784	419,500	784
2020-03-06	904	919	870	870	273,900	870
2020-03-05	965	968	917	927	242,900	927
2020-03-04	933	962	928	941	228,800	941
2020-03-03	1,011	1,017	950	950	340,100	950
2020-03-02	949	1,008	947	987	403,600	987
2020-02-28	966	986	936	949	399,000	949
2020-02-27	1,038	1,042	996	1,010	357,300	1,010
2020-02-26	1,024	1,050	1,008	1,045	285,300	1,045
2020-02-25	1,005	1,049	1,003	1,026	324,300	1,026
2020-02-21	1,090	1,108	1,078	1,081	181,600	1,081
2020-02-20	1,091	1,117	1,074	1,087	393,500	1,087
2020-02-19	1,080	1,107	1,060	1,091	509,600	1,091
2020-02-18	1,118	1,118	1,038	1,063	555,900	1,063
2020-02-17	1,131	1,158	1,089	1,121	463,200	1,121
2020-02-14	1,188	1,220	1,043	1,147	1,425,200	1,147
2020-02-13	1,290	1,337	1,289	1,324	300,300	1,324
2020-02-12	1,291	1,331	1,288	1,293	230,000	1,293
2020-02-10	1,274	1,295	1,268	1,272	139,400	1,272
2020-02-07	1,310	1,316	1,279	1,292	154,300	1,292
2020-02-06	1,317	1,337	1,305	1,314	181,600	1,314
2020-02-05	1,319	1,330	1,283	1,303	213,900	1,303
2020-02-04	1,267	1,284	1,254	1,279	191,200	1,279
2020-02-03	1,234	1,269	1,231	1,262	231,300	1,262
2020-01-31	1,290	1,320	1,271	1,287	196,600	1,287
2020-01-30	1,337	1,347	1,270	1,279	345,000	1,279
2020-01-29	1,399	1,399	1,337	1,357	173,700	1,357
2020-01-28	1,351	1,381	1,348	1,375	226,400	1,375
2020-01-27	1,373	1,396	1,366	1,384	235,700	1,384
2020-01-24	1,435	1,441	1,405	1,422	164,600	1,422
2020-01-23	1,420	1,474	1,416	1,434	388,400	1,434
2020-01-22	1,382	1,445	1,380	1,437	296,200	1,437
2020-01-21	1,400	1,420	1,374	1,400	238,400	1,400
2020-01-20	1,369	1,413	1,369	1,388	190,900	1,388
2020-01-17	1,431	1,438	1,367	1,376	306,900	1,376
2020-01-16	1,405	1,417	1,373	1,405	280,200	1,405
2020-01-15	1,429	1,452	1,408	1,425	332,500	1,425
2020-01-14	1,380	1,438	1,380	1,429	736,700	1,429
2020-01-10	1,301	1,373	1,300	1,366	663,100	1,366
2020-01-09	1,229	1,292	1,228	1,291	495,500	1,291
2020-01-08	1,228	1,228	1,173	1,208	212,700	1,208
2020-01-07	1,230	1,241	1,226	1,240	157,100	1,240
2020-01-06	1,221	1,242	1,212	1,226	233,500	1,226

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

6871 (株)日本マイクロニクス の時系列データ [2020年度]

6871 (株)日本マイクロニクスの時系列データ [2020年度]