[6871 東証1部] 日本マイクロニクス 日足 時系列データ

[6871 東証1部] 日本マイクロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291065.001121.001058.001097.009593001058141700
2017-05-261075.001081.001042.001052.00612000647454500
2017-05-251040.001095.001040.001091.0016273001754758300
2017-05-24972.001040.00972.001037.0010149001031172200
2017-05-23973.00987.00961.00963.00541500525700600
2017-05-22947.00979.00945.00973.00425800412385800
2017-05-19936.00949.00932.00947.00290500273504000
2017-05-18931.00944.00915.00934.00401700372608800
2017-05-17951.00961.00946.00951.00317700302820300
2017-05-16935.00963.00932.00960.00314200299872100
2017-05-15935.00948.00927.00932.00305700285433400
2017-05-12957.00978.00943.00944.00479000458308200
2017-05-11949.00973.00949.00956.00357000343493400
2017-05-10967.00970.00946.00947.00392400374627300
2017-05-09970.00981.00961.00966.00325500315711600
2017-05-08965.00991.00965.00983.00432500423420400
2017-05-02951.00964.00947.00955.00230700220606100
2017-05-01962.00965.00944.00947.00342300325886600
2017-04-28938.00974.00926.00968.00754400721407500
2017-04-27919.00936.00909.00936.00481400446091700
2017-04-26925.00931.00911.00923.00299200275543300
2017-04-25890.00919.00886.00915.00369400336014400
2017-04-24906.00909.00882.00886.00245000218486800
2017-04-21885.00901.00876.00898.00266200236935700
2017-04-20872.00891.00872.00877.00249100219594900
2017-04-19842.00877.00841.00872.00349400301769500
2017-04-18867.00874.00844.00852.00268400229829100
2017-04-17831.00855.00827.00850.00375400315135000
2017-04-14853.00859.00833.00840.00406000342090200
2017-04-13840.00863.00831.00863.00560200474913200
2017-04-12903.00907.00854.00858.001007600883567800
2017-04-11978.00980.00914.00923.00681600642941800
2017-04-10990.001002.00972.00993.00329200326582300
2017-04-07990.001010.00962.00984.00469400462978200
2017-04-06996.00996.00968.00980.00351000344731300
2017-04-051009.001020.00983.001001.00352400351069300
2017-04-04998.001035.00982.001001.00725700728595600
2017-04-03990.001009.00984.00997.00400500397917800
2017-03-311001.001013.00987.00989.00487100486272400
2017-03-30999.001029.00986.00993.00569300572643200
2017-03-29971.00996.00967.00996.00635900625500200
2017-03-28924.00962.00917.00962.00587200557077000
2017-03-27914.00928.00906.00909.00272800248994500
2017-03-24903.00935.00898.00929.00298700275942300
2017-03-23913.00915.00896.00901.00249500225468100
2017-03-22906.00913.00899.00904.00405800366980400
2017-03-21921.00926.00916.00921.00175000161304600
2017-03-17943.00953.00928.00931.00336600315149400
2017-03-16927.00948.00918.00948.00284500267431200
2017-03-15941.00943.00924.00929.00278700259791800
2017-03-14947.00954.00935.00947.00241100228252300
2017-03-13956.00964.00946.00947.00280300267019500
2017-03-10971.00973.00955.00963.00277800267554400
2017-03-09950.00965.00947.00962.00243100232308500
2017-03-08971.00981.00949.00950.00407400390478300
2017-03-07940.00981.00934.00974.00996700962049200
2017-03-06929.00936.00921.00930.00278500258481500
2017-03-03936.00939.00922.00928.00296100275212600
2017-03-02945.00947.00934.00941.00372200350062700
2017-03-01931.00938.00918.00936.00503100467649500
2017-02-28920.00933.00914.00929.00556100515153300
2017-02-27916.00918.00903.00917.00385900351622200
2017-02-24920.00929.00909.00919.00385900354079000
2017-02-23923.00927.00913.00922.00242000222347100
2017-02-22924.00934.00914.00920.00467300431011200
2017-02-21901.00922.00894.00921.00652000591514100
2017-02-20912.00914.00897.00901.00525300474060800
2017-02-17902.00924.00897.00917.00434600397619200
2017-02-16904.00906.00892.00905.00539200484424800
2017-02-15930.00931.00902.00905.00565800515659800
2017-02-14938.00938.00920.00921.00464300431382400
2017-02-13907.00928.00905.00926.00608400558123300
2017-02-10924.00927.00900.00903.00972100881584100
2017-02-09914.00935.00907.00909.00749800689020300
2017-02-08930.00939.00908.00913.0012631001161430700
2017-02-071015.001018.00926.00936.0029137002779470800
2017-02-061082.001120.001075.001116.00521400578088600
2017-02-031090.001100.001058.001071.00211800227405800
2017-02-021115.001119.001081.001085.00159700175035100
2017-02-011103.001109.001089.001106.00203300223877300
2017-01-311130.001137.001111.001114.00247300277387200
2017-01-301134.001147.001122.001139.00204000231939500
2017-01-271118.001132.001118.001124.00283800319479400
2017-01-261075.001126.001074.001115.00385800428095100
2017-01-251081.001086.001056.001061.00165500176310000
2017-01-241058.001067.001036.001063.00216300228680200
2017-01-231064.001071.001047.001058.00205500217932600
2017-01-201091.001095.001075.001085.00152400165247400
2017-01-191092.001105.001068.001088.00267700289838900
2017-01-181087.001094.001060.001086.00206600223148000
2017-01-171100.001116.001092.001100.00203800224787700
2017-01-161126.001136.001101.001111.00242200269618900
2017-01-131127.001151.001118.001132.00190300215961900
2017-01-121155.001159.001125.001126.00225500255804600
2017-01-111172.001175.001144.001148.00282200326278500
2017-01-101124.001175.001123.001158.00471400545502800
2017-01-061146.001146.001119.001124.00294200332088400
2017-01-051150.001160.001135.001155.00359300413251800
2017-01-041167.001171.001146.001152.00408900471735100
2016-12-301161.001170.001144.001158.00241800280045800
2016-12-291208.001210.001165.001166.00490700579016300
2016-12-281149.001235.001149.001221.00705200847353300
2016-12-271149.001164.001132.001149.00226000259971300
2016-12-261138.001158.001130.001149.00236900271594200
2016-12-221158.001168.001120.001134.00419400477193700
2016-12-211110.001185.001109.001157.009959001158781600
2016-12-201108.001124.001090.001108.00361900400110700
2016-12-191094.001105.001072.001105.00394100429976900
2016-12-161170.001172.001094.001119.0010139001145001500
2016-12-151068.001183.001068.001180.0014511001650701000
2016-12-141046.001060.001036.001047.00247500259747100
2016-12-131046.001051.001026.001045.00313700325669600
2016-12-121098.001098.001035.001053.00454000481000600
2016-12-091051.001082.001051.001080.00339400363210900
2016-12-081092.001128.001057.001064.00504000544518500
2016-12-071048.001137.001048.001077.0011263001217962900
2016-12-06994.001048.00991.001039.00684100705711900
2016-12-05994.001002.00977.00979.00435200429140800
2016-12-021027.001027.00993.001004.00524800527649500
2016-12-011020.001041.001013.001022.00471100483320900
2016-11-301020.001027.001006.001007.00314300318573900
2016-11-291021.001024.001010.001018.00206000209756700
2016-11-281024.001029.001002.001021.00390600395408000
2016-11-251032.001060.001022.001026.00399300414991300
2016-11-241039.001040.001023.001029.00282300291529300
2016-11-221038.001046.001022.001024.00235800242869300
2016-11-211058.001067.001036.001037.00360300376699000
2016-11-181035.001061.001026.001056.00395800413072200
2016-11-171039.001040.001013.001029.00454600464557300
2016-11-161039.001054.001021.001028.00462700479303200
2016-11-151030.001044.00996.001030.00911400932171500
2016-11-141128.001156.001121.001144.00277600316830200
2016-11-111160.001167.001116.001128.00188100213853100
2016-11-101125.001165.001105.001157.00304200347693400
2016-11-091146.001152.001034.001065.00620800678585900
2016-11-081160.001178.001142.001144.00367500423865300
2016-11-071166.001197.001166.001189.00188500223567500
2016-11-041152.001173.001137.001167.00210000242797300
2016-11-021181.001188.001164.001166.00177400208023700
2016-11-011206.001214.001195.001210.00131200158076000
2016-10-311191.001220.001185.001215.00186900226180600
2016-10-281180.001240.001179.001200.00499400601010900
2016-10-271180.001185.001162.001168.00238000278740900
2016-10-261161.001174.001153.001169.00347900404758100
2016-10-251162.001208.001140.001181.00809400947702600
2016-10-241265.001279.001172.001210.0013840001692726600
2016-10-211328.001375.001328.001338.00214800291285800
2016-10-201339.001340.001321.001328.00130300173118700
2016-10-191346.001350.001328.001337.00163500218266500
2016-10-181345.001363.001335.001351.00120700162728000
2016-10-171315.001362.001315.001359.00139800187826900
2016-10-141330.001348.001303.001315.00186100244797700
2016-10-131363.001374.001321.001335.00257200343973100
2016-10-121384.001400.001346.001353.00290100396756500
2016-10-111435.001443.001401.001406.00144500204692400
2016-10-071405.001424.001375.001420.00241800340241100
2016-10-061460.001474.001402.001406.00424700610199900
2016-10-051378.001446.001366.001442.007428001058696300
2016-10-041354.001372.001346.001366.00200500273572800
2016-10-031365.001366.001350.001351.00102700139233000
2016-09-301347.001368.001338.001347.00165100223190300
2016-09-291351.001376.001350.001368.00263800360385000
2016-09-281312.001344.001281.001341.00322400422478600
2016-09-271301.001344.001289.001332.00229100302860200
2016-09-261348.001350.001313.001314.00157600208821200
2016-09-231333.001363.001319.001355.00274600370949300
2016-09-211339.001339.001279.001320.00357400467712700
2016-09-201261.001342.001260.001339.00487100644707300
2016-09-161282.001282.001251.001262.00629000793867100
2016-09-151273.001288.001264.001270.00204400260190000
2016-09-141258.001300.001258.001283.00266400342593300
2016-09-131262.001285.001253.001269.00314300397808400
2016-09-121293.001295.001253.001260.00393500499723900
2016-09-091315.001334.001310.001323.00298700395021100
2016-09-081354.001360.001302.001319.00417100550552700
2016-09-071378.001415.001356.001360.00600600827502500
2016-09-061364.001403.001357.001393.00260900362887600
2016-09-051395.001412.001371.001375.00384700535330600
2016-09-021394.001394.001369.001388.00300200414486800
2016-09-011383.001399.001366.001395.00430000597218200
2016-08-311375.001388.001351.001379.00452400623481900
2016-08-301350.001352.001330.001349.00212600285745900
2016-08-291350.001379.001335.001356.00296600403640200
2016-08-261346.001351.001314.001315.00331100440393000
2016-08-251328.001393.001324.001354.007722001053101200
2016-08-241318.001335.001310.001322.00234700310975600
2016-08-231326.001333.001306.001309.00383800505242900
2016-08-221329.001339.001297.001328.00517900685172100
2016-08-191250.001323.001250.001312.0010338001343823500
2016-08-181265.001273.001220.001220.00602900748718500
2016-08-171276.001317.001260.001289.00480600618677000
2016-08-161285.001340.001280.001298.0010510001376121200
2016-08-151220.001275.001216.001265.00495600621746200
2016-08-121245.001294.001234.001254.00661100833079600
2016-08-101186.001310.001182.001244.0015918001996835000
2016-08-091213.001219.001170.001200.0011775001406127400
2016-08-081085.001242.001078.001237.0034357004147814300
2016-08-051041.001081.001035.001066.00522600553943600
2016-08-041044.001162.001032.001061.0028172003049782500
2016-08-03990.001062.00987.001062.00963000996475000
2016-08-02899.00919.00897.00912.007330066769400
2016-08-01908.00921.00893.00907.008820079932800
2016-07-29911.00923.00891.00919.00140400127359500
2016-07-28923.00945.00911.00916.00116200107078100
2016-07-27918.00941.00910.00933.00111200103175900
2016-07-26925.00927.00904.00906.00127100115792300
2016-07-25979.00979.00929.00933.00193900183764000
2016-07-22935.001021.00935.00969.00551800537469300
2016-07-21950.00959.00934.00950.00134600127755300
2016-07-20917.00938.00910.00936.00135800125911600
2016-07-19914.00933.00906.00926.00175700161855700
2016-07-15921.00935.00901.00920.00176200161998700
2016-07-14927.00935.00905.00921.00130800120468200
2016-07-13932.00945.00926.00930.00117900110125300
2016-07-12910.00939.00910.00923.00159800148084700
2016-07-11868.00901.00865.00898.00140800125081200
2016-07-08873.00881.00852.00853.0010630091718900
2016-07-07879.00890.00856.00858.00121000105263400
2016-07-06881.00888.00863.00879.00166700146215300
2016-07-05905.00908.00893.00900.006430057843300
2016-07-04900.00922.00888.00913.0010670097084500
2016-07-01909.00920.00902.00908.00113000102855300
2016-06-30900.00919.00897.00901.00113500103029200
2016-06-29865.00896.00865.00888.00165500146026000
2016-06-28842.00865.00825.00857.00184300156688700
2016-06-27849.00887.00847.00862.00149100128232300
2016-06-24982.00985.00831.00842.00446300399644400
2016-06-23930.00962.00928.00959.00154600146704000
2016-06-22929.00949.00921.00936.00176900165726400
2016-06-21913.00938.00906.00933.00117900109230100
2016-06-20888.00940.00887.00928.00180300165931200
2016-06-17869.00889.00856.00889.00504400443343000
2016-06-16924.00927.00853.00855.00222200195279100
2016-06-15902.00938.00897.00927.00193400178367900
2016-06-14935.00955.00905.00910.00294700271529300
2016-06-13983.00983.00942.00942.00189000180759600
2016-06-101009.001010.00988.001002.00222300222676300
2016-06-091005.001024.001004.001010.00198300200624300
2016-06-081009.001019.00994.001014.00192800194608300
2016-06-071013.001022.00999.001005.00163800165479400
2016-06-06971.001023.00971.001012.00243800243430800
2016-06-03999.001013.00987.00998.00126900126775500
2016-06-021020.001036.00995.001003.00448900454151400
2016-06-01959.001048.00955.001036.00507200515981800
2016-05-31960.00974.00951.00974.00134800130280300
2016-05-30947.00969.00938.00964.00202200193400500
2016-05-27936.00936.00918.00934.00167000154959400
2016-05-26914.00943.00897.00937.00367400338643500
2016-05-25895.00909.00885.00903.00225500202920900
2016-05-24878.00895.00877.00881.00215600190538200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog