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 |
---|---|---|---|---|---|
2010/12/30 | 632 | 632 | 619 | 621 | 700 |
2010/12/29 | 613 | 647 | 601 | 630 | 10,600 |
2010/12/28 | 615 | 615 | 603 | 608 | 3,000 |
2010/12/27 | 621 | 621 | 615 | 615 | 2,000 |
2010/12/24 | 631 | 631 | 616 | 617 | 4,000 |
2010/12/22 | 645 | 645 | 615 | 631 | 8,900 |
2010/12/21 | 660 | 660 | 628 | 645 | 15,700 |
2010/12/20 | 650 | 650 | 636 | 650 | 6,400 |
2010/12/17 | 639 | 645 | 636 | 645 | 8,200 |
2010/12/16 | 631 | 639 | 627 | 639 | 6,300 |
2010/12/15 | 611 | 632 | 610 | 632 | 7,800 |
2010/12/14 | 632 | 632 | 631 | 631 | 800 |
2010/12/13 | 641 | 641 | 628 | 640 | 4,900 |
2010/12/10 | 665 | 665 | 640 | 640 | 6,700 |
2010/12/09 | 640 | 640 | 631 | 631 | 500 |
2010/12/08 | 645 | 645 | 635 | 640 | 1,800 |
2010/12/07 | 642 | 645 | 641 | 645 | 1,800 |
2010/12/06 | 655 | 655 | 640 | 640 | 600 |
2010/12/03 | 640 | 640 | 635 | 635 | 1,600 |
2010/12/02 | 645 | 645 | 618 | 635 | 6,100 |
2010/12/01 | 650 | 650 | 645 | 645 | 400 |
2010/11/30 | 660 | 660 | 640 | 660 | 5,000 |
2010/11/29 | 650 | 650 | 650 | 650 | 400 |
2010/11/26 | 655 | 665 | 630 | 650 | 6,700 |
2010/11/25 | 655 | 655 | 640 | 655 | 2,300 |
2010/11/24 | 625 | 655 | 616 | 655 | 2,500 |
2010/11/22 | 670 | 670 | 650 | 665 | 6,100 |
2010/11/19 | 647 | 660 | 645 | 660 | 5,800 |
2010/11/18 | 649 | 655 | 645 | 647 | 4,500 |
2010/11/17 | 590 | 641 | 590 | 641 | 7,200 |
2010/11/16 | 571 | 590 | 571 | 590 | 5,400 |
2010/11/15 | 561 | 598 | 556 | 570 | 11,500 |
2010/11/12 | 516 | 541 | 516 | 541 | 1,800 |
2010/11/11 | 525 | 550 | 515 | 520 | 3,900 |
2010/11/10 | 530 | 530 | 520 | 520 | 200 |
2010/11/09 | 530 | 532 | 503 | 513 | 3,800 |
2010/11/08 | 530 | 530 | 530 | 530 | 1,100 |
2010/11/05 | 496 | 513 | 496 | 512 | 5,800 |
2010/11/04 | 526 | 526 | 526 | 526 | 600 |
2010/11/02 | 560 | 560 | 520 | 521 | 1,400 |
2010/11/01 | 530 | 530 | 530 | 530 | 700 |
2010/10/29 | 540 | 540 | 540 | 540 | 100 |
2010/10/28 | 556 | 556 | 556 | 556 | 200 |
2010/10/27 | 550 | 557 | 543 | 557 | 700 |
2010/10/26 | 540 | 550 | 540 | 549 | 300 |
2010/10/25 | 550 | 550 | 536 | 536 | 500 |
2010/10/22 | 530 | 555 | 530 | 544 | 2,000 |
2010/10/21 | 570 | 570 | 535 | 550 | 4,700 |
2010/10/20 | 537 | 537 | 511 | 534 | 2,900 |
2010/10/19 | 551 | 560 | 539 | 539 | 7,600 |
2010/10/18 | 570 | 575 | 570 | 571 | 1,700 |
2010/10/15 | 583 | 591 | 561 | 590 | 4,000 |
2010/10/14 | 594 | 595 | 593 | 593 | 600 |
2010/10/13 | 600 | 600 | 590 | 595 | 800 |
2010/10/12 | 602 | 606 | 600 | 605 | 2,100 |
2010/10/08 | 606 | 612 | 606 | 612 | 1,300 |
2010/10/07 | 621 | 621 | 611 | 611 | 1,500 |
2010/10/06 | 622 | 630 | 620 | 621 | 1,300 |
2010/10/05 | 619 | 631 | 601 | 628 | 3,200 |
2010/10/04 | 649 | 650 | 607 | 640 | 2,800 |
2010/10/01 | 622 | 626 | 620 | 620 | 1,800 |
2010/09/30 | 652 | 652 | 617 | 630 | 4,500 |
2010/09/29 | 659 | 660 | 645 | 660 | 1,900 |
2010/09/28 | 650 | 650 | 645 | 645 | 1,000 |
2010/09/27 | 640 | 665 | 640 | 660 | 900 |
2010/09/24 | 690 | 690 | 650 | 660 | 2,900 |
2010/09/22 | 668 | 685 | 665 | 685 | 1,100 |
2010/09/21 | 700 | 700 | 683 | 683 | 5,800 |
2010/09/17 | 663 | 670 | 661 | 670 | 1,700 |
2010/09/16 | 678 | 680 | 668 | 668 | 1,800 |
2010/09/15 | 670 | 679 | 661 | 670 | 3,300 |
2010/09/14 | 668 | 670 | 665 | 670 | 900 |
2010/09/13 | 673 | 685 | 672 | 675 | 2,800 |
2010/09/10 | 684 | 684 | 673 | 680 | 1,000 |
2010/09/09 | 0 | 0 | 0 | 694 | 0 |
2010/09/08 | 695 | 695 | 694 | 694 | 300 |
2010/09/07 | 703 | 704 | 700 | 700 | 1,000 |
2010/09/06 | 685 | 700 | 685 | 700 | 2,400 |
2010/09/03 | 670 | 680 | 665 | 680 | 1,600 |
2010/09/02 | 695 | 695 | 655 | 675 | 2,000 |
2010/09/01 | 700 | 700 | 657 | 680 | 2,100 |
2010/08/31 | 700 | 700 | 700 | 700 | 500 |
2010/08/30 | 699 | 710 | 699 | 704 | 1,800 |
2010/08/27 | 680 | 699 | 660 | 699 | 5,700 |
2010/08/26 | 700 | 700 | 698 | 698 | 200 |
2010/08/25 | 691 | 710 | 690 | 700 | 700 |
2010/08/24 | 704 | 704 | 693 | 693 | 1,400 |
2010/08/23 | 727 | 727 | 705 | 715 | 3,700 |
2010/08/20 | 706 | 730 | 704 | 715 | 4,400 |
2010/08/19 | 735 | 735 | 728 | 731 | 2,200 |
2010/08/18 | 740 | 740 | 715 | 735 | 1,800 |
2010/08/17 | 734 | 734 | 703 | 718 | 1,400 |
2010/08/16 | 732 | 750 | 730 | 733 | 4,400 |
2010/08/13 | 734 | 741 | 730 | 732 | 1,000 |
2010/08/12 | 739 | 739 | 731 | 734 | 6,900 |
2010/08/11 | 740 | 770 | 740 | 760 | 3,900 |
2010/08/10 | 0 | 0 | 0 | 750 | 0 |
2010/08/09 | 750 | 760 | 750 | 750 | 2,300 |
2010/08/06 | 750 | 751 | 750 | 750 | 1,000 |
2010/08/05 | 746 | 750 | 746 | 750 | 300 |
2010/08/04 | 758 | 758 | 750 | 750 | 3,900 |
2010/08/03 | 780 | 790 | 756 | 760 | 1,500 |
2010/08/02 | 750 | 750 | 750 | 750 | 800 |
2010/07/30 | 757 | 757 | 750 | 750 | 2,900 |
2010/07/29 | 800 | 803 | 780 | 780 | 6,200 |
2010/07/28 | 750 | 770 | 750 | 770 | 200 |
2010/07/27 | 750 | 750 | 750 | 750 | 300 |
2010/07/26 | 750 | 760 | 750 | 750 | 5,200 |
2010/07/23 | 750 | 750 | 743 | 750 | 8,000 |
2010/07/22 | 750 | 750 | 745 | 745 | 4,100 |
2010/07/21 | 778 | 778 | 750 | 750 | 3,800 |
2010/07/20 | 750 | 779 | 750 | 779 | 800 |
2010/07/16 | 768 | 768 | 750 | 750 | 5,700 |
2010/07/15 | 778 | 778 | 765 | 767 | 1,800 |
2010/07/14 | 800 | 800 | 771 | 777 | 2,200 |
2010/07/13 | 797 | 797 | 765 | 796 | 5,400 |
2010/07/12 | 744 | 759 | 740 | 752 | 4,300 |
2010/07/09 | 740 | 740 | 720 | 725 | 4,900 |
2010/07/08 | 750 | 750 | 720 | 748 | 2,000 |
2010/07/07 | 721 | 721 | 710 | 711 | 1,900 |
2010/07/06 | 753 | 753 | 720 | 735 | 1,100 |
2010/07/05 | 735 | 740 | 735 | 740 | 1,500 |
2010/07/02 | 695 | 720 | 690 | 720 | 3,700 |
2010/07/01 | 700 | 700 | 689 | 695 | 2,900 |
2010/06/30 | 680 | 708 | 680 | 700 | 9,900 |
2010/06/29 | 725 | 725 | 705 | 705 | 2,200 |
2010/06/28 | 755 | 755 | 726 | 755 | 2,100 |
2010/06/25 | 765 | 765 | 755 | 755 | 1,800 |
2010/06/24 | 760 | 786 | 760 | 765 | 3,600 |
2010/06/23 | 776 | 777 | 755 | 762 | 1,900 |
2010/06/22 | 782 | 796 | 778 | 779 | 3,300 |
2010/06/21 | 812 | 812 | 786 | 812 | 4,300 |
2010/06/18 | 775 | 799 | 775 | 783 | 3,900 |
2010/06/17 | 780 | 809 | 780 | 790 | 2,100 |
2010/06/16 | 809 | 820 | 794 | 795 | 13,400 |
2010/06/15 | 760 | 775 | 740 | 774 | 3,800 |
2010/06/14 | 740 | 752 | 735 | 750 | 4,800 |
2010/06/11 | 744 | 745 | 740 | 740 | 1,700 |
2010/06/10 | 702 | 725 | 702 | 725 | 700 |
2010/06/09 | 727 | 728 | 701 | 704 | 1,700 |
2010/06/08 | 695 | 717 | 695 | 717 | 2,400 |
2010/06/07 | 705 | 705 | 685 | 686 | 1,500 |
2010/06/04 | 745 | 745 | 711 | 715 | 2,500 |
2010/06/03 | 710 | 719 | 709 | 719 | 1,800 |
2010/06/02 | 692 | 712 | 690 | 691 | 7,200 |
2010/06/01 | 699 | 725 | 684 | 684 | 8,900 |
2010/05/31 | 679 | 695 | 676 | 682 | 5,300 |
2010/05/28 | 715 | 720 | 697 | 697 | 8,000 |
2010/05/27 | 674 | 699 | 673 | 695 | 6,200 |
2010/05/26 | 700 | 700 | 666 | 690 | 7,700 |
2010/05/25 | 710 | 712 | 697 | 697 | 8,300 |
2010/05/24 | 738 | 738 | 710 | 715 | 8,300 |
2010/05/21 | 711 | 728 | 710 | 728 | 4,400 |
2010/05/20 | 740 | 752 | 740 | 752 | 5,600 |
2010/05/19 | 751 | 760 | 723 | 752 | 7,000 |
2010/05/18 | 802 | 812 | 770 | 770 | 12,400 |
2010/05/17 | 802 | 812 | 775 | 799 | 24,200 |
2010/05/14 | 710 | 710 | 700 | 701 | 1,600 |
2010/05/13 | 700 | 721 | 700 | 721 | 700 |
2010/05/12 | 710 | 710 | 680 | 700 | 2,200 |
2010/05/11 | 756 | 760 | 710 | 720 | 3,800 |
2010/05/10 | 762 | 768 | 728 | 740 | 3,400 |
2010/05/07 | 734 | 770 | 731 | 768 | 14,800 |
2010/05/06 | 783 | 835 | 783 | 809 | 2,700 |
2010/04/30 | 812 | 820 | 804 | 819 | 7,400 |
2010/04/28 | 806 | 807 | 806 | 807 | 400 |
2010/04/27 | 826 | 830 | 811 | 811 | 4,400 |
2010/04/26 | 834 | 845 | 831 | 831 | 4,700 |
2010/04/23 | 826 | 831 | 826 | 827 | 4,300 |
2010/04/22 | 818 | 831 | 818 | 831 | 2,600 |
2010/04/21 | 836 | 836 | 811 | 833 | 4,300 |
2010/04/20 | 820 | 838 | 814 | 814 | 5,000 |
2010/04/19 | 845 | 845 | 820 | 822 | 2,100 |
2010/04/16 | 850 | 869 | 820 | 838 | 15,100 |
2010/04/15 | 840 | 850 | 830 | 840 | 5,900 |
2010/04/14 | 810 | 845 | 810 | 823 | 22,400 |
2010/04/13 | 788 | 810 | 788 | 810 | 3,900 |
2010/04/12 | 795 | 795 | 783 | 792 | 9,200 |
2010/04/09 | 801 | 801 | 785 | 799 | 12,000 |
2010/04/08 | 826 | 826 | 800 | 805 | 10,100 |
2010/04/07 | 850 | 850 | 811 | 835 | 12,400 |
2010/04/06 | 865 | 890 | 841 | 865 | 10,600 |
2010/04/05 | 900 | 906 | 871 | 881 | 14,200 |
2010/04/02 | 937 | 937 | 891 | 901 | 20,400 |
2010/04/01 | 897 | 930 | 890 | 922 | 24,300 |
2010/03/31 | 886 | 895 | 881 | 888 | 4,500 |
2010/03/30 | 851 | 890 | 851 | 886 | 15,400 |
2010/03/29 | 848 | 860 | 845 | 851 | 8,100 |
2010/03/26 | 851 | 860 | 851 | 853 | 5,800 |
2010/03/25 | 858 | 858 | 846 | 851 | 13,100 |
2010/03/24 | 864 | 868 | 850 | 852 | 19,200 |
2010/03/23 | 864 | 870 | 853 | 855 | 14,000 |
2010/03/19 | 852 | 866 | 850 | 864 | 20,900 |
2010/03/18 | 868 | 869 | 850 | 852 | 24,100 |
2010/03/17 | 810 | 870 | 810 | 851 | 48,600 |
2010/03/16 | 780 | 799 | 766 | 799 | 10,200 |
2010/03/15 | 805 | 815 | 785 | 785 | 9,300 |
2010/03/12 | 800 | 800 | 780 | 800 | 18,800 |
2010/03/11 | 829 | 839 | 802 | 802 | 37,100 |
2010/03/10 | 753 | 825 | 750 | 818 | 36,800 |
2010/03/09 | 777 | 778 | 754 | 760 | 16,200 |
2010/03/08 | 726 | 788 | 716 | 777 | 59,600 |
2010/03/05 | 680 | 690 | 680 | 688 | 11,700 |
2010/03/04 | 630 | 665 | 630 | 665 | 14,200 |
2010/03/03 | 611 | 620 | 600 | 600 | 1,300 |
2010/03/02 | 619 | 626 | 600 | 626 | 4,700 |
2010/03/01 | 603 | 603 | 580 | 580 | 2,300 |
2010/02/26 | 600 | 601 | 600 | 600 | 1,900 |
2010/02/25 | 610 | 624 | 605 | 605 | 2,600 |
2010/02/24 | 580 | 590 | 580 | 590 | 2,100 |
2010/02/23 | 580 | 580 | 580 | 580 | 700 |
2010/02/22 | 620 | 620 | 583 | 583 | 3,300 |
2010/02/19 | 582 | 582 | 580 | 580 | 2,600 |
2010/02/18 | 585 | 585 | 585 | 585 | 100 |
2010/02/17 | 578 | 581 | 578 | 581 | 3,100 |
2010/02/16 | 581 | 581 | 580 | 580 | 2,000 |
2010/02/15 | 580 | 580 | 580 | 580 | 800 |
2010/02/12 | 576 | 581 | 576 | 581 | 900 |
2010/02/10 | 580 | 580 | 570 | 580 | 400 |
2010/02/09 | 580 | 581 | 580 | 580 | 2,700 |
2010/02/08 | 581 | 582 | 580 | 581 | 800 |
2010/02/05 | 576 | 580 | 576 | 580 | 7,600 |
2010/02/04 | 590 | 590 | 580 | 580 | 1,300 |
2010/02/02 | 590 | 590 | 590 | 590 | 900 |
2010/02/01 | 581 | 599 | 578 | 580 | 10,100 |
2010/01/29 | 580 | 581 | 580 | 580 | 1,600 |
2010/01/28 | 580 | 589 | 578 | 589 | 3,300 |
2010/01/27 | 585 | 585 | 580 | 580 | 3,400 |
2010/01/26 | 585 | 585 | 580 | 580 | 6,300 |
2010/01/25 | 586 | 586 | 580 | 585 | 1,300 |
2010/01/22 | 612 | 612 | 586 | 586 | 2,200 |
2010/01/21 | 581 | 612 | 581 | 612 | 5,800 |
2010/01/20 | 585 | 586 | 585 | 586 | 300 |
2010/01/19 | 580 | 600 | 580 | 600 | 2,600 |
2010/01/18 | 585 | 588 | 585 | 585 | 800 |
2010/01/15 | 580 | 585 | 580 | 580 | 1,500 |
2010/01/14 | 590 | 591 | 580 | 581 | 2,800 |
2010/01/13 | 580 | 590 | 580 | 590 | 6,000 |
2010/01/12 | 556 | 566 | 556 | 566 | 800 |
2010/01/08 | 551 | 567 | 551 | 555 | 1,700 |
2010/01/07 | 552 | 565 | 550 | 550 | 8,400 |
2010/01/06 | 556 | 556 | 550 | 550 | 2,400 |
2010/01/05 | 544 | 560 | 544 | 560 | 6,600 |
2010/01/04 | 520 | 535 | 520 | 534 | 10,200 |