[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 
2017-11-211113.001145.001106.001125.00518800583587800
2017-11-201150.001151.001103.001109.00840400938218800
2017-11-171250.001254.001135.001140.0013523001586323500
2017-11-161239.001269.001216.001254.008217001026010000
2017-11-151161.001288.001160.001255.0018001002250460000
2017-11-141199.001224.001184.001190.00409900492840800
2017-11-131180.001205.001166.001201.00306600364176700
2017-11-101163.001220.001145.001206.00502200598576600
2017-11-091190.001254.001170.001193.009866001202230400
2017-11-081176.001183.001163.001173.00247600290671800
2017-11-071131.001179.001127.001178.00578600668468900
2017-11-061073.001143.001073.001139.00604300681507200
2017-11-021138.001140.001065.001067.00611800665430100
2017-11-011136.001153.001132.001140.00458900524113000
2017-10-311118.001127.001111.001122.00183900205864200
2017-10-301105.001127.001103.001118.00394600440774500
2017-10-271085.001104.001085.001098.00291200319665000
2017-10-261070.001086.001070.001082.00124900135030700
2017-10-251093.001100.001079.001081.00229800250757200
2017-10-241080.001089.001067.001088.00146900158769400
2017-10-231080.001092.001067.001080.00276400298352900
2017-10-201056.001064.001053.001063.00164000173950300
2017-10-191068.001081.001061.001065.00289100309639000
2017-10-181075.001079.001054.001062.00169400179852800
2017-10-171084.001089.001062.001071.00185400198899100
2017-10-161081.001090.001074.001081.00242400261997500
2017-10-131105.001105.001082.001089.00183000199232100
2017-10-121115.001117.001100.001107.00234800260029200
2017-10-111102.001119.001096.001099.00393600435850900
2017-10-101071.001104.001071.001090.00299700326751300
2017-10-061080.001084.001065.001070.00153200164252400
2017-10-051073.001095.001063.001063.00183500197202600
2017-10-041080.001082.001067.001072.00163400175355500
2017-10-031086.001095.001071.001072.00259500280071500
2017-10-021040.001080.001040.001079.00436600465936700
2017-09-291026.001038.001023.001037.00162900168151300
2017-09-281025.001049.001021.001035.00336000348133100
2017-09-271004.001021.00996.001008.00326400329242400
2017-09-261033.001036.001006.001009.00352100357973700
2017-09-251046.001067.001027.001048.00354400372443300
2017-09-221025.001038.001015.001034.00264400272399600
2017-09-211035.001041.001020.001030.00255600264179100
2017-09-201040.001047.001024.001033.00391200405487400
2017-09-191011.001037.001011.001035.00314100322742900
2017-09-15985.001003.00975.001003.00263400261732800
2017-09-14978.001001.00970.00989.00369300365202600
2017-09-13985.00988.00967.00967.00199100194037400
2017-09-12965.00978.00956.00976.00430300416972400
2017-09-11945.00969.00940.00963.00406500389464700
2017-09-08940.00954.00929.00935.00298700280495300
2017-09-07941.00955.00930.00940.00351500331685700
2017-09-06914.00938.00903.00935.00381800354259000
2017-09-05992.001005.00918.00921.0010883001030783500
2017-09-041043.001043.001016.001023.00220000225791100
2017-09-011035.001049.001026.001043.00373400388513900
2017-08-311038.001041.001018.001032.00418800429880000
2017-08-301017.001029.001006.001025.00372000378675000
2017-08-291008.001008.00995.001006.00443800444692500
2017-08-281038.001044.001018.001021.00177300181852500
2017-08-251048.001048.001019.001034.00291700300459000
2017-08-241046.001050.001037.001039.00222900232339100
2017-08-231061.001110.001037.001050.0012201001300296400
2017-08-221045.001062.001036.001055.00225700237238800
2017-08-211062.001062.001046.001049.00163600172012800
2017-08-181076.001081.001053.001058.00271400288716400
2017-08-171074.001097.001065.001096.00239400259168100
2017-08-161069.001087.001062.001067.00296200317224200
2017-08-151068.001077.001045.001061.00570100604799600
2017-08-141084.001105.001066.001066.00562300608746400
2017-08-101139.001163.001098.001114.00484900544415600
2017-08-091081.001147.001081.001143.00621800699140100
2017-08-081108.001136.001102.001134.00312000350277200
2017-08-071092.001107.001089.001097.00254300279076800
2017-08-041085.001100.001078.001080.00334400362992400
2017-08-031123.001126.001092.001092.00411600453460400
2017-08-021129.001152.001129.001134.00350100399657000
2017-08-011170.001171.001127.001129.00324200369609000
2017-07-311175.001189.001157.001171.00335200392732200
2017-07-281225.001231.001175.001182.00411000488862400
2017-07-271191.001231.001184.001226.00303800368607100
2017-07-261225.001225.001197.001210.00249500301824100
2017-07-251229.001240.001214.001226.00296200363727300
2017-07-241218.001231.001209.001222.00383000467622600
2017-07-211210.001230.001210.001228.00345500422471300
2017-07-201210.001229.001202.001214.00424300516153500
2017-07-191175.001210.001173.001208.00507500606398700
2017-07-181138.001179.001138.001174.00535200625144900
2017-07-141163.001163.001133.001144.00323700369852500
2017-07-131163.001184.001141.001164.00727900844339400
2017-07-121150.001162.001140.001159.00274900317259200
2017-07-111153.001168.001140.001147.00494800570271600
2017-07-101120.001166.001114.001152.00651400744458400
2017-07-071089.001127.001086.001110.00486100539634600
2017-07-061114.001139.001090.001100.00547900607497400
2017-07-051072.001116.001070.001114.00566300618434100
2017-07-041110.001114.001070.001077.00609000660580800
2017-07-031139.001141.001103.001107.00664800742224600
2017-06-301119.001120.001093.001109.009352001033379700
2017-06-291175.001186.001129.001139.009583001099140600
2017-06-281223.001223.001176.001180.00685900820675900
2017-06-271260.001267.001218.001235.00659800815506300
2017-06-261200.001260.001199.001258.00781400971509100
2017-06-231220.001222.001184.001204.00440400530575500
2017-06-221206.001229.001180.001194.00530700637132000
2017-06-211167.001225.001164.001198.008563001022867300
2017-06-201184.001208.001164.001173.00712700841115800
2017-06-191168.001196.001159.001161.00576000676227900
2017-06-161245.001245.001161.001175.0011827001406802900
2017-06-151230.001258.001201.001208.00726100888643600
2017-06-141220.001290.001219.001243.0018577002338792700
2017-06-131210.001225.001190.001204.00650300786953500
2017-06-121203.001226.001185.001210.00733100885277100
2017-06-091252.001255.001211.001215.00657200810824900
2017-06-081259.001285.001239.001241.0010889001369359900
2017-06-071170.001265.001163.001259.0018723002306604600
2017-06-061182.001193.001141.001170.00845400991295000
2017-06-051178.001195.001162.001182.00828100978784400
2017-06-021168.001227.001168.001186.0019422002317916200
2017-06-011086.001210.001085.001155.0029730003435345800
2017-05-311052.001085.001035.001060.00719500762450400
2017-05-301107.001109.001059.001061.00509400547219700
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

   ※ 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。 

Twitter