9553 (株)マイクロアド の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,796 | 1,830 | 1,660 | 1,677 | 1,304,800 | 559 |
| 2022-12-29 | 1,680 | 1,844 | 1,672 | 1,796 | 1,446,100 | 598.67 |
| 2022-12-28 | 1,778 | 1,897 | 1,700 | 1,727 | 1,844,600 | 575.67 |
| 2022-12-27 | 1,617 | 1,785 | 1,570 | 1,745 | 1,049,800 | 581.67 |
| 2022-12-26 | 1,599 | 1,680 | 1,432 | 1,617 | 873,600 | 539 |
| 2022-12-23 | 1,848 | 1,849 | 1,606 | 1,704 | 1,603,100 | 568 |
| 2022-12-22 | 1,740 | 1,888 | 1,680 | 1,888 | 1,817,500 | 629.33 |
| 2022-12-21 | 1,900 | 1,904 | 1,750 | 1,758 | 1,317,000 | 586 |
| 2022-12-20 | 1,777 | 1,920 | 1,695 | 1,812 | 2,335,900 | 604 |
| 2022-12-19 | 1,800 | 1,995 | 1,730 | 1,817 | 2,785,500 | 605.67 |
| 2022-12-16 | 1,770 | 1,818 | 1,740 | 1,778 | 957,700 | 592.67 |
| 2022-12-15 | 1,700 | 1,833 | 1,625 | 1,790 | 2,676,000 | 596.67 |
| 2022-12-14 | 1,510 | 1,747 | 1,472 | 1,698 | 2,338,600 | 566 |
| 2022-12-13 | 1,549 | 1,553 | 1,393 | 1,502 | 835,100 | 500.67 |
| 2022-12-12 | 1,562 | 1,587 | 1,488 | 1,491 | 932,600 | 497 |
| 2022-12-09 | 1,447 | 1,681 | 1,440 | 1,602 | 2,900,400 | 534 |
| 2022-12-08 | 1,399 | 1,525 | 1,381 | 1,439 | 1,539,700 | 479.67 |
| 2022-12-07 | 1,391 | 1,445 | 1,370 | 1,401 | 359,000 | 467 |
| 2022-12-06 | 1,320 | 1,439 | 1,291 | 1,421 | 655,400 | 473.67 |
| 2022-12-05 | 1,306 | 1,395 | 1,285 | 1,359 | 375,400 | 453 |
| 2022-12-02 | 1,377 | 1,407 | 1,312 | 1,327 | 517,200 | 442.33 |
| 2022-12-01 | 1,419 | 1,471 | 1,377 | 1,378 | 1,437,800 | 459.33 |
| 2022-11-30 | 1,274 | 1,406 | 1,220 | 1,403 | 906,800 | 467.67 |
| 2022-11-29 | 1,360 | 1,419 | 1,312 | 1,334 | 935,400 | 444.67 |
| 2022-11-28 | 1,368 | 1,429 | 1,308 | 1,352 | 1,465,700 | 450.67 |
| 2022-11-25 | 1,240 | 1,291 | 1,201 | 1,291 | 1,295,000 | 430.33 |
| 2022-11-24 | 1,078 | 1,209 | 1,065 | 1,191 | 1,046,500 | 397 |
| 2022-11-22 | 1,107 | 1,111 | 1,032 | 1,048 | 290,600 | 349.33 |
| 2022-11-21 | 1,117 | 1,122 | 1,051 | 1,097 | 457,200 | 365.67 |
| 2022-11-18 | 1,038 | 1,117 | 1,012 | 1,106 | 687,500 | 368.67 |
| 2022-11-17 | 960 | 1,027 | 941 | 1,024 | 338,900 | 341.33 |
| 2022-11-16 | 900 | 967 | 893 | 960 | 267,700 | 320 |
| 2022-11-15 | 912 | 946 | 900 | 905 | 176,100 | 301.67 |
| 2022-11-14 | 894 | 897 | 847 | 892 | 115,800 | 297.33 |
| 2022-11-11 | 868 | 875 | 856 | 875 | 35,300 | 291.67 |
| 2022-11-10 | 869 | 869 | 831 | 850 | 62,000 | 283.33 |
| 2022-11-09 | 885 | 885 | 868 | 869 | 30,900 | 289.67 |
| 2022-11-08 | 885 | 905 | 875 | 885 | 34,800 | 295 |
| 2022-11-07 | 909 | 909 | 871 | 882 | 45,900 | 294 |
| 2022-11-04 | 893 | 907 | 882 | 902 | 43,200 | 300.67 |
| 2022-11-02 | 923 | 924 | 889 | 908 | 68,400 | 302.67 |
| 2022-11-01 | 953 | 956 | 920 | 929 | 50,700 | 309.67 |
| 2022-10-31 | 962 | 962 | 931 | 954 | 80,200 | 318 |
| 2022-10-28 | 918 | 956 | 906 | 950 | 216,000 | 316.67 |
| 2022-10-27 | 882 | 902 | 873 | 894 | 46,200 | 298 |
| 2022-10-26 | 889 | 889 | 870 | 873 | 36,200 | 291 |
| 2022-10-25 | 872 | 895 | 868 | 888 | 46,300 | 296 |
| 2022-10-24 | 881 | 881 | 865 | 871 | 19,700 | 290.33 |
| 2022-10-21 | 870 | 880 | 864 | 868 | 24,000 | 289.33 |
| 2022-10-20 | 890 | 900 | 868 | 870 | 43,400 | 290 |
| 2022-10-19 | 885 | 917 | 881 | 893 | 180,400 | 297.67 |
| 2022-10-18 | 840 | 879 | 840 | 878 | 97,800 | 292.67 |
| 2022-10-17 | 824 | 842 | 821 | 836 | 17,200 | 278.67 |
| 2022-10-14 | 825 | 834 | 815 | 829 | 33,400 | 276.33 |
| 2022-10-13 | 840 | 840 | 803 | 814 | 57,400 | 271.33 |
| 2022-10-12 | 854 | 875 | 834 | 835 | 81,700 | 278.33 |
| 2022-10-11 | 835 | 877 | 823 | 855 | 185,700 | 285 |
| 2022-10-07 | 812 | 820 | 805 | 810 | 38,700 | 270 |
| 2022-10-06 | 812 | 830 | 810 | 825 | 71,500 | 275 |
| 2022-10-05 | 780 | 821 | 771 | 812 | 128,400 | 270.67 |
| 2022-10-04 | 785 | 792 | 769 | 776 | 78,000 | 258.67 |
| 2022-10-03 | 759 | 772 | 741 | 762 | 62,500 | 254 |
| 2022-09-30 | 796 | 797 | 764 | 769 | 82,900 | 256.33 |
| 2022-09-29 | 800 | 809 | 787 | 797 | 60,600 | 265.67 |
| 2022-09-28 | 818 | 818 | 781 | 792 | 78,000 | 264 |
| 2022-09-27 | 810 | 822 | 806 | 811 | 39,800 | 270.33 |
| 2022-09-26 | 820 | 823 | 801 | 802 | 53,500 | 267.33 |
| 2022-09-22 | 811 | 837 | 803 | 830 | 55,400 | 276.67 |
| 2022-09-21 | 848 | 848 | 818 | 824 | 93,100 | 274.67 |
| 2022-09-20 | 887 | 902 | 849 | 855 | 163,400 | 285 |
| 2022-09-16 | 902 | 908 | 882 | 887 | 119,900 | 295.67 |
| 2022-09-15 | 918 | 919 | 899 | 905 | 53,200 | 301.67 |
| 2022-09-14 | 906 | 918 | 903 | 918 | 41,200 | 306 |
| 2022-09-13 | 929 | 936 | 921 | 921 | 44,200 | 307 |
| 2022-09-12 | 940 | 944 | 932 | 938 | 39,900 | 312.67 |
| 2022-09-09 | 924 | 933 | 921 | 928 | 72,200 | 309.33 |
| 2022-09-08 | 947 | 947 | 920 | 921 | 63,700 | 307 |
| 2022-09-07 | 940 | 944 | 914 | 925 | 89,700 | 308.33 |
| 2022-09-06 | 953 | 962 | 931 | 939 | 155,900 | 313 |
| 2022-09-05 | 929 | 971 | 920 | 963 | 161,400 | 321 |
| 2022-09-02 | 920 | 936 | 907 | 918 | 63,300 | 306 |
| 2022-09-01 | 940 | 942 | 919 | 919 | 42,000 | 306.33 |
| 2022-08-31 | 921 | 955 | 916 | 946 | 147,400 | 315.33 |
| 2022-08-30 | 903 | 928 | 899 | 923 | 98,100 | 307.67 |
| 2022-08-29 | 890 | 901 | 888 | 892 | 88,300 | 297.33 |
| 2022-08-26 | 925 | 930 | 911 | 911 | 51,800 | 303.67 |
| 2022-08-25 | 916 | 929 | 916 | 924 | 38,600 | 308 |
| 2022-08-24 | 911 | 923 | 907 | 913 | 42,600 | 304.33 |
| 2022-08-23 | 930 | 940 | 911 | 911 | 135,300 | 303.67 |
| 2022-08-22 | 904 | 914 | 901 | 909 | 64,600 | 303 |
| 2022-08-19 | 925 | 926 | 912 | 913 | 96,500 | 304.33 |
| 2022-08-18 | 921 | 936 | 912 | 921 | 106,500 | 307 |
| 2022-08-17 | 958 | 964 | 922 | 922 | 267,800 | 307.33 |
| 2022-08-16 | 932 | 966 | 904 | 950 | 609,100 | 316.67 |
| 2022-08-15 | 950 | 999 | 938 | 996 | 332,600 | 332 |
| 2022-08-12 | 938 | 940 | 923 | 928 | 77,500 | 309.33 |
| 2022-08-10 | 969 | 969 | 936 | 940 | 86,400 | 313.33 |
| 2022-08-09 | 939 | 966 | 927 | 965 | 111,300 | 321.67 |
| 2022-08-08 | 954 | 954 | 936 | 950 | 51,500 | 316.67 |
| 2022-08-05 | 987 | 990 | 942 | 956 | 161,700 | 318.67 |
| 2022-08-04 | 1,020 | 1,023 | 980 | 993 | 182,000 | 331 |
| 2022-08-03 | 970 | 1,016 | 970 | 994 | 310,100 | 331.33 |
| 2022-08-02 | 968 | 977 | 941 | 960 | 101,800 | 320 |
| 2022-08-01 | 929 | 986 | 929 | 983 | 176,800 | 327.67 |
| 2022-07-29 | 932 | 933 | 921 | 921 | 30,800 | 307 |
| 2022-07-28 | 939 | 939 | 920 | 932 | 87,600 | 310.67 |
| 2022-07-27 | 920 | 938 | 912 | 932 | 84,500 | 310.67 |
| 2022-07-26 | 897 | 930 | 896 | 920 | 77,800 | 306.67 |
| 2022-07-25 | 916 | 920 | 896 | 898 | 72,500 | 299.33 |
| 2022-07-22 | 893 | 916 | 880 | 916 | 127,400 | 305.33 |
| 2022-07-21 | 899 | 904 | 886 | 887 | 78,200 | 295.67 |
| 2022-07-20 | 928 | 943 | 891 | 894 | 149,700 | 298 |
| 2022-07-19 | 903 | 927 | 891 | 913 | 128,900 | 304.33 |
| 2022-07-15 | 905 | 916 | 893 | 896 | 75,100 | 298.67 |
| 2022-07-14 | 898 | 905 | 887 | 898 | 70,600 | 299.33 |
| 2022-07-13 | 888 | 933 | 878 | 909 | 219,500 | 303 |
| 2022-07-12 | 926 | 930 | 894 | 898 | 179,000 | 299.33 |
| 2022-07-11 | 886 | 970 | 881 | 916 | 499,800 | 305.33 |
| 2022-07-08 | 910 | 914 | 881 | 885 | 238,100 | 295 |
| 2022-07-07 | 960 | 966 | 908 | 908 | 213,300 | 302.67 |
| 2022-07-06 | 980 | 1,007 | 952 | 955 | 189,500 | 318.33 |
| 2022-07-05 | 947 | 998 | 938 | 981 | 301,000 | 327 |
| 2022-07-04 | 1,037 | 1,037 | 932 | 932 | 559,400 | 310.67 |
| 2022-07-01 | 1,000 | 1,115 | 952 | 999 | 1,433,600 | 333 |
| 2022-06-30 | 1,203 | 1,265 | 1,026 | 1,035 | 1,474,900 | 345 |
| 2022-06-29 | 1,290 | 1,308 | 1,201 | 1,203 | 3,873,800 | 401 |
| 2022-06-28 | - | - | - | - | - | - |
| 2022-06-27 | - | - | - | - | - | - |
| 2022-06-24 | - | - | - | - | - | - |
| 2022-06-23 | - | - | - | - | - | - |
| 2022-06-22 | - | - | - | - | - | - |
| 2022-06-21 | - | - | - | - | - | - |
| 2022-06-20 | - | - | - | - | - | - |
| 2022-06-17 | - | - | - | - | - | - |
| 2022-06-16 | - | - | - | - | - | - |
| 2022-06-15 | - | - | - | - | - | - |
| 2022-06-14 | - | - | - | - | - | - |
| 2022-06-13 | - | - | - | - | - | - |
| 2022-06-10 | - | - | - | - | - | - |
| 2022-06-09 | - | - | - | - | - | - |
| 2022-06-08 | - | - | - | - | - | - |
| 2022-06-07 | - | - | - | - | - | - |
| 2022-06-06 | - | - | - | - | - | - |
| 2022-06-03 | - | - | - | - | - | - |
| 2022-06-02 | - | - | - | - | - | - |
| 2022-06-01 | - | - | - | - | - | - |
| 2022-05-31 | - | - | - | - | - | - |
| 2022-05-30 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-09-28]1株→3株
