[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 
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
2016-05-23870.00884.00865.00881.00175000153049200
2016-05-20864.00881.00857.00878.00231100201819800
2016-05-19848.00873.00842.00862.00299100257015700
2016-05-18848.00859.00826.00837.00347400290858400
2016-05-17828.00856.00828.00851.00311400263237900
2016-05-16828.00836.00815.00819.00227600187671100
2016-05-13850.00850.00808.00821.00354800292891000
2016-05-12851.00867.00835.00844.00487900413140600
2016-05-11860.00864.00838.00850.0011749001003283700
2016-05-10950.00967.00928.00964.00373300353469500
2016-05-09956.00965.00935.00950.00265200251971700
2016-05-06963.00979.00948.00962.00199300190580000
2016-05-02934.00957.00934.00955.00285900270568500
2016-04-281022.001058.00990.00994.00485900494514600
2016-04-271022.001049.00992.001024.0010897001114902600
2016-04-261055.001072.001015.001021.00305000314843100
2016-04-251100.001101.001070.001073.00206100222691900
2016-04-221100.001101.001060.001091.00241900262292700
2016-04-211080.001115.001080.001108.00417600460491900
2016-04-201063.001081.001061.001067.00207200222111400
2016-04-191034.001062.001024.001061.00172800181409700
2016-04-181018.001031.001005.001007.00148100150639700
2016-04-151050.001082.001040.001056.00154900164448600
2016-04-141075.001092.001058.001067.00199100213762200
2016-04-131030.001063.001030.001059.00149100156984900
2016-04-121010.001034.001002.001021.00171900175720700
2016-04-11978.001019.00960.001008.00183100180734100
2016-04-08957.00998.00947.00983.00397800387392000
2016-04-07985.001009.00972.00977.00150100147969500
2016-04-06970.001004.00964.00994.00181000178540100
2016-04-051020.001029.00968.00973.00286000282804800
2016-04-041047.001081.001025.001030.00201600210255500
2016-04-011126.001126.001048.001056.00255800274591200
2016-03-311105.001140.001095.001123.00268300302039100
2016-03-301130.001138.001102.001105.00145900163035900
2016-03-291122.001138.001113.001130.00148800167386700
2016-03-281107.001126.001101.001122.00148500165425200
2016-03-251142.001143.001107.001125.00172100193199100
2016-03-241155.001167.001136.001137.00222800254830200
2016-03-231177.001178.001152.001175.00162700190291000
2016-03-221111.001174.001111.001165.00215600248955300
2016-03-181132.001147.001113.001128.00171900193450800
2016-03-171175.001181.001128.001138.00173700199991900
2016-03-161158.001183.001156.001164.00165500193244400
2016-03-151172.001179.001152.001169.00226400263921900
2016-03-141150.001183.001143.001177.00331500387039100
2016-03-111079.001125.001073.001124.00215100237494200
2016-03-101065.001097.001057.001095.00207800225352800
2016-03-091049.001066.001037.001059.00163800171672000
2016-03-081082.001090.001036.001077.00207200221088400
2016-03-071078.001100.001068.001075.00163000175946200
2016-03-041071.001095.001067.001080.00213900231163000
2016-03-031039.001076.001039.001071.00215900229828000
2016-03-021034.001053.001015.001037.00268500279156200
2016-03-011035.001047.00992.001006.00388000391799200
2016-02-291039.001080.001027.001043.00344800365417800
2016-02-261029.001048.001005.001013.00239000245759700
2016-02-251000.001055.00998.001019.00457500469091000
2016-02-24953.00993.00953.00983.00315900309361200
2016-02-23967.00979.00951.00971.00299400289176300
2016-02-22906.00982.00906.00959.00330400315783100
2016-02-19893.00919.00881.00907.00363100327697500
2016-02-18907.00934.00895.00913.00352300322412900
2016-02-17869.00889.00852.00877.00280900244287400
2016-02-16811.00890.00806.00866.00377700325674100
2016-02-15809.00818.00773.00816.00347900279291500
2016-02-12764.00793.00754.00768.00771600593488900
2016-02-10889.00899.00836.00854.00478500411297200
2016-02-09880.00880.00828.00859.00718900612501100
2016-02-08891.00932.00883.00923.00283500257326000
2016-02-051005.001005.00875.00906.00996500927974800
2016-02-041056.001059.001027.001030.00253200263574400
2016-02-031104.001111.001045.001056.00311400331176600
2016-02-021154.001154.001128.001137.00186000211288900
2016-02-011128.001162.001119.001155.00278000316628000
2016-01-291063.001230.001038.001115.00546100607934000
2016-01-281063.001087.001054.001066.00195600209279700
2016-01-271059.001074.001044.001069.00219600232862100
2016-01-261049.001055.001032.001035.00216100225333000
2016-01-251118.001120.001069.001079.00211300229531100
2016-01-221060.001080.001030.001080.00342300362956600
2016-01-211006.001085.001003.001004.00445300463242200
2016-01-201074.001080.001012.001014.00355300368445000
2016-01-191064.001083.001045.001078.00369900395252100
2016-01-181020.001051.001013.001041.00319100329987400
2016-01-151125.001136.001071.001077.00362200396527000
2016-01-141113.001120.001064.001097.00458900500393100
2016-01-131141.001183.001141.001158.00269600312912100
2016-01-121185.001204.001066.001123.00622500708577300
2016-01-081203.001244.001200.001212.00454000554474300
2016-01-071256.001286.001223.001230.00505200629584200
2016-01-061335.001358.001265.001273.00696400908742900
2016-01-051320.001379.001274.001360.0013330001784096700
2016-01-041270.001298.001242.001267.00421900535941200
2015-12-301284.001333.001280.001280.007784001011832200
2015-12-291288.001360.001263.001296.0027046003535264400
2015-12-281207.001267.001190.001236.00708900874422100
2015-12-251160.001189.001150.001167.00562800657385600
2015-12-241209.001232.001154.001161.00585200694867300
2015-12-221268.001288.001212.001219.00463000574167700
2015-12-211250.001290.001237.001271.00398400501757300
2015-12-181291.001317.001266.001266.00350100451848200
2015-12-171300.001330.001291.001314.00385400505986700
2015-12-161272.001307.001256.001270.00370000474451400
2015-12-151325.001336.001266.001268.00402000522941800
2015-12-141337.001349.001298.001337.00493400653615200
2015-12-111416.001429.001357.001368.00641600892545600
2015-12-101385.001433.001342.001408.0013513001890941200
2015-12-091325.001400.001311.001396.0011824001612216800
2015-12-081290.001331.001247.001320.00539800699348900
2015-12-071335.001342.001283.001293.00603400794290000
2015-12-041283.001335.001279.001313.00513000673805300
2015-12-031305.001321.001291.001313.00454000593371100
2015-12-021282.001332.001270.001317.007955001042472200

   ※ 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