野村マイクロ・サイエンス(6254)の株価時系列情報
野村マイクロ・サイエンス(6254)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 520 | 533 | 520 | 520 | 3,900 |
2009/12/29 | 530 | 530 | 520 | 520 | 1,300 |
2009/12/28 | 525 | 533 | 525 | 528 | 1,900 |
2009/12/25 | 520 | 525 | 520 | 520 | 5,600 |
2009/12/24 | 520 | 530 | 520 | 530 | 2,200 |
2009/12/22 | 512 | 512 | 507 | 510 | 800 |
2009/12/21 | 547 | 547 | 520 | 520 | 3,100 |
2009/12/18 | 502 | 507 | 500 | 507 | 1,800 |
2009/12/17 | 510 | 510 | 504 | 505 | 1,700 |
2009/12/16 | 502 | 510 | 500 | 505 | 6,100 |
2009/12/15 | 575 | 580 | 516 | 516 | 7,200 |
2009/12/14 | 507 | 529 | 507 | 529 | 1,800 |
2009/12/11 | 500 | 507 | 500 | 507 | 1,600 |
2009/12/10 | 500 | 501 | 500 | 500 | 1,000 |
2009/12/09 | 502 | 502 | 500 | 500 | 3,200 |
2009/12/08 | 501 | 501 | 501 | 501 | 300 |
2009/12/07 | 501 | 510 | 501 | 510 | 300 |
2009/12/03 | 500 | 515 | 500 | 515 | 900 |
2009/12/02 | 500 | 501 | 500 | 500 | 1,300 |
2009/12/01 | 495 | 495 | 490 | 491 | 700 |
2009/11/30 | 500 | 500 | 495 | 495 | 11,200 |
2009/11/27 | 519 | 519 | 491 | 500 | 7,900 |
2009/11/26 | 500 | 500 | 500 | 500 | 4,600 |
2009/11/25 | 500 | 507 | 500 | 500 | 5,000 |
2009/11/24 | 530 | 600 | 502 | 520 | 9,500 |
2009/11/20 | 500 | 500 | 500 | 500 | 1,700 |
2009/11/19 | 500 | 503 | 500 | 500 | 22,000 |
2009/11/18 | 500 | 500 | 497 | 500 | 10,500 |
2009/11/17 | 500 | 505 | 500 | 505 | 6,900 |
2009/11/16 | 490 | 490 | 489 | 490 | 6,300 |
2009/11/13 | 410 | 410 | 401 | 410 | 2,000 |
2009/11/12 | 455 | 455 | 415 | 445 | 5,000 |
2009/11/09 | 535 | 535 | 495 | 495 | 700 |
2009/11/06 | 505 | 525 | 505 | 505 | 700 |
2009/11/05 | 505 | 505 | 505 | 505 | 1,300 |
2009/11/04 | 530 | 530 | 505 | 505 | 900 |
2009/11/02 | 515 | 515 | 509 | 509 | 2,200 |
2009/10/30 | 510 | 515 | 510 | 515 | 1,600 |
2009/10/29 | 530 | 530 | 510 | 513 | 3,900 |
2009/10/28 | 530 | 530 | 530 | 530 | 1,600 |
2009/10/27 | 507 | 517 | 507 | 508 | 2,300 |
2009/10/26 | 535 | 537 | 520 | 537 | 3,700 |
2009/10/23 | 521 | 535 | 521 | 535 | 600 |
2009/10/22 | 530 | 530 | 521 | 521 | 1,500 |
2009/10/21 | 530 | 530 | 520 | 530 | 9,500 |
2009/10/20 | 540 | 540 | 531 | 539 | 2,200 |
2009/10/19 | 536 | 560 | 520 | 530 | 9,100 |
2009/10/16 | 520 | 540 | 520 | 531 | 15,900 |
2009/10/15 | 610 | 610 | 600 | 600 | 900 |
2009/10/14 | 615 | 615 | 614 | 615 | 500 |
2009/10/13 | 615 | 615 | 610 | 614 | 900 |
2009/10/09 | 615 | 616 | 602 | 616 | 1,200 |
2009/10/08 | 570 | 605 | 565 | 605 | 7,300 |
2009/10/06 | 638 | 638 | 638 | 638 | 100 |
2009/10/05 | 601 | 620 | 600 | 620 | 1,600 |
2009/10/02 | 600 | 615 | 600 | 615 | 2,500 |
2009/10/01 | 600 | 624 | 600 | 624 | 2,100 |
2009/09/30 | 601 | 620 | 601 | 604 | 3,100 |
2009/09/29 | 600 | 660 | 600 | 658 | 2,400 |
2009/09/28 | 600 | 603 | 600 | 601 | 3,700 |
2009/09/25 | 650 | 650 | 622 | 630 | 1,700 |
2009/09/24 | 650 | 669 | 650 | 666 | 2,500 |
2009/09/18 | 624 | 630 | 616 | 620 | 2,900 |
2009/09/17 | 606 | 659 | 605 | 659 | 6,700 |
2009/09/16 | 630 | 630 | 604 | 604 | 1,000 |
2009/09/15 | 645 | 650 | 605 | 634 | 4,900 |
2009/09/14 | 650 | 650 | 581 | 642 | 7,700 |
2009/09/11 | 669 | 671 | 663 | 663 | 1,400 |
2009/09/10 | 660 | 699 | 660 | 699 | 2,400 |
2009/09/09 | 670 | 670 | 660 | 660 | 500 |
2009/09/08 | 670 | 675 | 660 | 670 | 2,400 |
2009/09/07 | 695 | 700 | 695 | 700 | 800 |
2009/09/04 | 700 | 705 | 700 | 700 | 14,500 |
2009/09/03 | 701 | 715 | 700 | 715 | 5,600 |
2009/09/02 | 702 | 702 | 700 | 700 | 7,000 |
2009/09/01 | 700 | 706 | 700 | 702 | 1,800 |
2009/08/31 | 718 | 720 | 700 | 704 | 5,700 |
2009/08/28 | 713 | 719 | 705 | 711 | 3,200 |
2009/08/27 | 719 | 725 | 710 | 712 | 8,500 |
2009/08/26 | 719 | 719 | 718 | 719 | 1,300 |
2009/08/25 | 712 | 716 | 712 | 713 | 4,100 |
2009/08/24 | 730 | 731 | 715 | 717 | 4,500 |
2009/08/21 | 723 | 725 | 710 | 725 | 6,900 |
2009/08/20 | 712 | 720 | 710 | 720 | 2,200 |
2009/08/19 | 710 | 710 | 710 | 710 | 1,300 |
2009/08/18 | 710 | 720 | 710 | 710 | 7,500 |
2009/08/17 | 710 | 725 | 710 | 725 | 3,200 |
2009/08/14 | 720 | 725 | 713 | 713 | 3,300 |
2009/08/13 | 716 | 720 | 702 | 720 | 2,200 |
2009/08/12 | 700 | 706 | 700 | 706 | 14,400 |
2009/08/11 | 731 | 731 | 700 | 710 | 6,000 |
2009/08/10 | 704 | 715 | 700 | 715 | 4,200 |
2009/08/07 | 730 | 730 | 700 | 714 | 5,800 |
2009/08/06 | 714 | 730 | 714 | 728 | 6,500 |
2009/08/05 | 709 | 709 | 705 | 707 | 4,000 |
2009/08/04 | 725 | 729 | 707 | 707 | 1,400 |
2009/08/03 | 707 | 710 | 705 | 705 | 6,400 |
2009/07/31 | 714 | 714 | 705 | 705 | 7,500 |
2009/07/30 | 710 | 727 | 708 | 720 | 9,800 |
2009/07/29 | 701 | 715 | 701 | 705 | 5,800 |
2009/07/28 | 705 | 705 | 700 | 702 | 4,200 |
2009/07/27 | 700 | 710 | 700 | 705 | 7,000 |
2009/07/24 | 725 | 725 | 700 | 700 | 8,900 |
2009/07/23 | 700 | 705 | 686 | 705 | 10,500 |
2009/07/22 | 680 | 705 | 680 | 685 | 4,400 |
2009/07/21 | 730 | 730 | 702 | 720 | 27,500 |
2009/07/17 | 620 | 630 | 617 | 630 | 3,900 |
2009/07/16 | 634 | 634 | 610 | 610 | 6,400 |
2009/07/15 | 630 | 650 | 618 | 619 | 8,600 |
2009/07/14 | 611 | 680 | 610 | 680 | 5,700 |
2009/07/13 | 607 | 615 | 600 | 600 | 17,400 |
2009/07/10 | 603 | 605 | 598 | 604 | 15,800 |
2009/07/09 | 585 | 600 | 580 | 600 | 13,700 |
2009/07/08 | 582 | 585 | 580 | 585 | 5,200 |
2009/07/07 | 583 | 584 | 576 | 582 | 12,100 |
2009/07/06 | 570 | 584 | 570 | 584 | 4,700 |
2009/07/03 | 570 | 572 | 570 | 570 | 7,900 |
2009/07/02 | 575 | 579 | 571 | 571 | 3,600 |
2009/07/01 | 571 | 585 | 571 | 585 | 5,300 |
2009/06/30 | 570 | 583 | 570 | 583 | 4,500 |
2009/06/29 | 570 | 575 | 570 | 570 | 10,100 |
2009/06/26 | 570 | 570 | 562 | 563 | 3,200 |
2009/06/25 | 570 | 570 | 563 | 570 | 2,200 |
2009/06/24 | 561 | 565 | 560 | 565 | 3,700 |
2009/06/23 | 580 | 582 | 565 | 565 | 9,700 |
2009/06/22 | 588 | 588 | 564 | 573 | 3,700 |
2009/06/19 | 587 | 587 | 560 | 560 | 12,000 |
2009/06/18 | 560 | 585 | 560 | 585 | 5,600 |
2009/06/17 | 560 | 568 | 560 | 560 | 10,700 |
2009/06/16 | 549 | 560 | 541 | 560 | 17,500 |
2009/06/15 | 560 | 561 | 560 | 560 | 6,300 |
2009/06/12 | 560 | 568 | 555 | 562 | 19,800 |
2009/06/11 | 570 | 570 | 546 | 567 | 11,000 |
2009/06/10 | 567 | 568 | 560 | 568 | 10,200 |
2009/06/09 | 560 | 565 | 560 | 562 | 13,900 |
2009/06/08 | 550 | 559 | 550 | 553 | 14,600 |
2009/06/05 | 552 | 560 | 550 | 550 | 8,800 |
2009/06/04 | 547 | 575 | 547 | 555 | 35,700 |
2009/06/03 | 505 | 530 | 505 | 530 | 39,900 |
2009/06/02 | 495 | 495 | 485 | 485 | 2,400 |
2009/06/01 | 490 | 491 | 479 | 485 | 7,700 |
2009/05/29 | 491 | 495 | 485 | 495 | 8,100 |
2009/05/28 | 475 | 483 | 465 | 477 | 9,600 |
2009/05/27 | 490 | 500 | 490 | 495 | 6,800 |
2009/05/26 | 505 | 505 | 499 | 505 | 6,800 |
2009/05/25 | 523 | 523 | 501 | 515 | 9,300 |
2009/05/22 | 528 | 528 | 505 | 527 | 3,700 |
2009/05/21 | 530 | 530 | 510 | 529 | 6,400 |
2009/05/20 | 485 | 520 | 485 | 520 | 7,500 |
2009/05/19 | 502 | 502 | 485 | 485 | 2,500 |
2009/05/18 | 489 | 500 | 470 | 500 | 6,300 |
2009/05/15 | 506 | 510 | 502 | 502 | 5,200 |
2009/05/14 | 505 | 520 | 504 | 507 | 17,900 |
2009/05/13 | 514 | 550 | 510 | 550 | 28,900 |
2009/05/12 | 469 | 500 | 467 | 500 | 11,200 |
2009/05/11 | 448 | 465 | 440 | 465 | 11,000 |
2009/05/08 | 435 | 435 | 435 | 435 | 400 |
2009/05/07 | 415 | 448 | 415 | 420 | 7,200 |
2009/05/01 | 402 | 410 | 398 | 409 | 4,500 |
2009/04/30 | 412 | 417 | 405 | 410 | 3,100 |
2009/04/28 | 410 | 420 | 391 | 417 | 3,000 |
2009/04/27 | 419 | 427 | 419 | 420 | 4,600 |
2009/04/24 | 408 | 423 | 408 | 419 | 2,300 |
2009/04/23 | 421 | 425 | 410 | 423 | 2,700 |
2009/04/22 | 430 | 434 | 430 | 434 | 300 |
2009/04/21 | 432 | 458 | 426 | 445 | 9,000 |
2009/04/20 | 423 | 430 | 423 | 427 | 600 |
2009/04/17 | 454 | 454 | 423 | 423 | 6,600 |
2009/04/16 | 440 | 450 | 420 | 444 | 8,500 |
2009/04/15 | 429 | 430 | 399 | 430 | 10,900 |
2009/04/14 | 438 | 438 | 410 | 435 | 3,700 |
2009/04/13 | 399 | 439 | 399 | 439 | 9,300 |
2009/04/10 | 402 | 402 | 390 | 400 | 2,400 |
2009/04/09 | 395 | 405 | 395 | 400 | 5,200 |
2009/04/08 | 394 | 395 | 372 | 395 | 3,100 |
2009/04/07 | 380 | 400 | 380 | 400 | 10,800 |
2009/04/06 | 378 | 378 | 376 | 376 | 400 |
2009/04/03 | 404 | 404 | 386 | 393 | 6,000 |
2009/04/02 | 387 | 400 | 380 | 380 | 14,900 |
2009/04/01 | 335 | 345 | 335 | 345 | 3,500 |
2009/03/31 | 343 | 351 | 331 | 336 | 3,100 |
2009/03/30 | 350 | 353 | 345 | 345 | 3,700 |
2009/03/27 | 355 | 355 | 350 | 350 | 4,200 |
2009/03/26 | 364 | 364 | 360 | 364 | 8,400 |
2009/03/25 | 370 | 370 | 360 | 363 | 2,300 |
2009/03/24 | 375 | 375 | 355 | 370 | 6,900 |
2009/03/23 | 354 | 369 | 350 | 350 | 6,400 |
2009/03/19 | 315 | 324 | 315 | 324 | 2,800 |
2009/03/18 | 310 | 337 | 310 | 320 | 9,200 |
2009/03/17 | 307 | 311 | 293 | 311 | 12,900 |
2009/03/16 | 320 | 320 | 300 | 312 | 3,600 |
2009/03/13 | 290 | 319 | 290 | 319 | 5,400 |
2009/03/12 | 286 | 292 | 283 | 291 | 7,300 |
2009/03/11 | 290 | 292 | 290 | 290 | 13,800 |
2009/03/10 | 288 | 288 | 285 | 286 | 7,700 |
2009/03/09 | 288 | 291 | 284 | 288 | 19,400 |
2009/03/06 | 285 | 290 | 285 | 288 | 5,800 |
2009/03/05 | 289 | 292 | 287 | 290 | 14,900 |
2009/03/04 | 289 | 295 | 287 | 289 | 8,800 |
2009/03/03 | 290 | 295 | 287 | 292 | 8,300 |
2009/03/02 | 293 | 295 | 292 | 292 | 8,100 |
2009/02/27 | 295 | 295 | 295 | 295 | 3,000 |
2009/02/26 | 295 | 300 | 293 | 295 | 1,300 |
2009/02/25 | 299 | 302 | 295 | 295 | 2,200 |
2009/02/24 | 311 | 311 | 291 | 291 | 7,200 |
2009/02/23 | 330 | 330 | 305 | 315 | 11,800 |
2009/02/20 | 315 | 315 | 310 | 315 | 7,700 |
2009/02/19 | 316 | 319 | 310 | 319 | 13,000 |
2009/02/18 | 325 | 340 | 319 | 331 | 9,600 |
2009/02/17 | 330 | 330 | 316 | 325 | 7,400 |
2009/02/16 | 322 | 335 | 320 | 330 | 26,300 |
2009/02/13 | 320 | 324 | 320 | 322 | 11,400 |
2009/02/12 | 322 | 322 | 319 | 320 | 5,800 |
2009/02/10 | 321 | 325 | 320 | 325 | 4,200 |
2009/02/09 | 349 | 349 | 342 | 342 | 2,400 |
2009/02/06 | 345 | 350 | 345 | 348 | 3,700 |
2009/02/05 | 350 | 351 | 341 | 349 | 5,100 |
2009/02/04 | 355 | 355 | 350 | 350 | 300 |
2009/02/03 | 344 | 344 | 338 | 340 | 2,600 |
2009/02/02 | 370 | 370 | 341 | 354 | 10,700 |
2009/01/30 | 380 | 380 | 373 | 375 | 1,000 |
2009/01/29 | 383 | 389 | 380 | 389 | 2,900 |
2009/01/28 | 390 | 393 | 382 | 393 | 2,600 |
2009/01/27 | 400 | 400 | 390 | 399 | 1,400 |
2009/01/26 | 385 | 390 | 385 | 390 | 2,000 |
2009/01/23 | 400 | 405 | 400 | 405 | 1,800 |
2009/01/22 | 395 | 400 | 395 | 400 | 4,000 |
2009/01/21 | 424 | 425 | 393 | 400 | 12,200 |
2009/01/20 | 410 | 411 | 407 | 407 | 600 |
2009/01/19 | 420 | 424 | 410 | 410 | 1,900 |
2009/01/16 | 420 | 420 | 406 | 415 | 5,400 |
2009/01/15 | 430 | 430 | 420 | 425 | 3,200 |
2009/01/14 | 443 | 443 | 438 | 438 | 900 |
2009/01/13 | 421 | 444 | 420 | 444 | 2,500 |
2009/01/09 | 425 | 433 | 425 | 426 | 1,700 |
2009/01/08 | 452 | 452 | 435 | 435 | 4,400 |
2009/01/07 | 457 | 465 | 443 | 451 | 4,600 |
2009/01/06 | 470 | 470 | 462 | 462 | 2,800 |
2009/01/05 | 465 | 475 | 460 | 460 | 700 |