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 |
---|---|---|---|---|---|
2011/12/30 | 447 | 450 | 411 | 418 | 65,300 |
2011/12/29 | 460 | 460 | 454 | 459 | 3,400 |
2011/12/28 | 463 | 463 | 456 | 463 | 1,800 |
2011/12/27 | 473 | 473 | 459 | 459 | 3,200 |
2011/12/26 | 494 | 494 | 470 | 475 | 2,500 |
2011/12/22 | 485 | 487 | 471 | 487 | 1,100 |
2011/12/21 | 489 | 489 | 488 | 489 | 2,400 |
2011/12/20 | 484 | 485 | 465 | 465 | 2,000 |
2011/12/19 | 493 | 493 | 485 | 485 | 1,100 |
2011/12/16 | 498 | 498 | 498 | 498 | 900 |
2011/12/15 | 491 | 492 | 490 | 490 | 3,100 |
2011/12/14 | 498 | 500 | 495 | 500 | 2,600 |
2011/12/13 | 502 | 503 | 497 | 498 | 8,700 |
2011/12/12 | 510 | 510 | 506 | 509 | 13,500 |
2011/12/09 | 509 | 510 | 509 | 510 | 3,400 |
2011/12/08 | 510 | 510 | 508 | 510 | 7,300 |
2011/12/07 | 510 | 517 | 509 | 511 | 9,500 |
2011/12/06 | 510 | 510 | 504 | 504 | 6,700 |
2011/12/05 | 510 | 510 | 502 | 510 | 5,700 |
2011/12/02 | 510 | 510 | 500 | 510 | 5,800 |
2011/12/01 | 509 | 509 | 500 | 509 | 3,000 |
2011/11/30 | 510 | 510 | 510 | 510 | 3,300 |
2011/11/29 | 510 | 510 | 506 | 509 | 2,700 |
2011/11/28 | 505 | 505 | 504 | 505 | 2,500 |
2011/11/25 | 507 | 507 | 483 | 507 | 2,300 |
2011/11/24 | 504 | 507 | 504 | 507 | 2,600 |
2011/11/22 | 504 | 504 | 500 | 504 | 1,200 |
2011/11/21 | 510 | 510 | 496 | 505 | 4,400 |
2011/11/18 | 509 | 510 | 500 | 500 | 4,200 |
2011/11/17 | 509 | 509 | 504 | 509 | 1,600 |
2011/11/16 | 520 | 520 | 501 | 509 | 7,000 |
2011/11/15 | 500 | 535 | 500 | 525 | 6,700 |
2011/11/14 | 473 | 474 | 473 | 473 | 300 |
2011/11/11 | 465 | 480 | 465 | 470 | 600 |
2011/11/10 | 467 | 470 | 460 | 460 | 4,600 |
2011/11/09 | 476 | 476 | 468 | 475 | 900 |
2011/11/08 | 479 | 479 | 478 | 478 | 200 |
2011/11/07 | 500 | 500 | 498 | 498 | 300 |
2011/11/04 | 488 | 488 | 480 | 480 | 600 |
2011/11/02 | 489 | 489 | 485 | 485 | 1,600 |
2011/11/01 | 505 | 505 | 487 | 489 | 1,500 |
2011/10/31 | 505 | 505 | 503 | 505 | 1,600 |
2011/10/28 | 505 | 510 | 505 | 505 | 2,200 |
2011/10/27 | 494 | 495 | 485 | 495 | 700 |
2011/10/26 | 495 | 495 | 490 | 490 | 500 |
2011/10/25 | 505 | 505 | 488 | 488 | 2,200 |
2011/10/24 | 488 | 495 | 488 | 495 | 700 |
2011/10/21 | 488 | 490 | 485 | 490 | 3,100 |
2011/10/20 | 480 | 488 | 480 | 488 | 900 |
2011/10/19 | 490 | 490 | 484 | 485 | 600 |
2011/10/18 | 518 | 518 | 493 | 493 | 2,900 |
2011/10/17 | 520 | 520 | 509 | 509 | 2,400 |
2011/10/14 | 491 | 491 | 491 | 491 | 300 |
2011/10/13 | 500 | 510 | 490 | 490 | 2,000 |
2011/10/12 | 500 | 500 | 498 | 498 | 900 |
2011/10/11 | 520 | 520 | 500 | 500 | 900 |
2011/10/07 | 470 | 484 | 470 | 484 | 1,000 |
2011/10/06 | 465 | 465 | 465 | 465 | 100 |
2011/10/05 | 475 | 475 | 458 | 458 | 400 |
2011/10/04 | 485 | 485 | 475 | 475 | 1,700 |
2011/10/03 | 472 | 507 | 472 | 485 | 1,000 |
2011/09/30 | 484 | 484 | 480 | 480 | 1,800 |
2011/09/29 | 460 | 480 | 460 | 470 | 600 |
2011/09/28 | 493 | 501 | 458 | 458 | 9,900 |
2011/09/27 | 486 | 504 | 486 | 490 | 2,400 |
2011/09/26 | 539 | 539 | 501 | 501 | 2,300 |
2011/09/22 | 533 | 540 | 533 | 539 | 300 |
2011/09/21 | 555 | 555 | 540 | 540 | 2,600 |
2011/09/20 | 540 | 540 | 536 | 540 | 2,200 |
2011/09/16 | 535 | 540 | 531 | 540 | 1,700 |
2011/09/15 | 545 | 545 | 532 | 532 | 1,300 |
2011/09/14 | 540 | 540 | 530 | 532 | 2,200 |
2011/09/13 | 530 | 530 | 530 | 530 | 300 |
2011/09/12 | 570 | 570 | 538 | 545 | 2,300 |
2011/09/09 | 551 | 551 | 550 | 550 | 300 |
2011/09/08 | 560 | 560 | 547 | 547 | 1,000 |
2011/09/07 | 560 | 560 | 560 | 560 | 300 |
2011/09/06 | 559 | 559 | 555 | 555 | 5,200 |
2011/09/05 | 575 | 575 | 564 | 564 | 300 |
2011/09/02 | 585 | 585 | 581 | 581 | 500 |
2011/09/01 | 585 | 585 | 585 | 585 | 1,100 |
2011/08/31 | 0 | 0 | 0 | 585 | 0 |
2011/08/30 | 581 | 585 | 581 | 585 | 200 |
2011/08/29 | 580 | 585 | 577 | 585 | 500 |
2011/08/26 | 580 | 580 | 580 | 580 | 700 |
2011/08/25 | 560 | 561 | 560 | 561 | 300 |
2011/08/24 | 560 | 561 | 558 | 558 | 700 |
2011/08/23 | 551 | 560 | 551 | 560 | 900 |
2011/08/22 | 550 | 562 | 543 | 550 | 18,100 |
2011/08/19 | 600 | 601 | 600 | 600 | 2,400 |
2011/08/18 | 622 | 623 | 620 | 623 | 600 |
2011/08/17 | 590 | 638 | 582 | 638 | 1,000 |
2011/08/16 | 590 | 600 | 589 | 598 | 1,100 |
2011/08/15 | 580 | 678 | 580 | 590 | 6,700 |
2011/08/12 | 593 | 596 | 578 | 578 | 5,700 |
2011/08/11 | 585 | 603 | 585 | 603 | 1,500 |
2011/08/10 | 580 | 588 | 580 | 586 | 1,900 |
2011/08/09 | 571 | 571 | 530 | 570 | 4,400 |
2011/08/08 | 610 | 610 | 560 | 576 | 6,800 |
2011/08/05 | 648 | 648 | 605 | 610 | 2,800 |
2011/08/04 | 652 | 659 | 650 | 650 | 3,100 |
2011/08/03 | 660 | 661 | 655 | 655 | 3,500 |
2011/08/02 | 670 | 670 | 663 | 663 | 1,300 |
2011/08/01 | 665 | 675 | 665 | 670 | 800 |
2011/07/29 | 680 | 681 | 667 | 667 | 1,700 |
2011/07/28 | 681 | 681 | 667 | 675 | 1,400 |
2011/07/27 | 673 | 673 | 671 | 672 | 2,400 |
2011/07/26 | 680 | 680 | 672 | 679 | 1,100 |
2011/07/25 | 677 | 677 | 672 | 672 | 1,200 |
2011/07/22 | 666 | 670 | 666 | 670 | 1,600 |
2011/07/21 | 681 | 681 | 666 | 666 | 6,600 |
2011/07/20 | 686 | 686 | 680 | 680 | 14,200 |
2011/07/19 | 701 | 701 | 682 | 685 | 1,600 |
2011/07/15 | 699 | 699 | 699 | 699 | 1,400 |
2011/07/14 | 686 | 693 | 686 | 689 | 2,900 |
2011/07/13 | 697 | 697 | 674 | 681 | 4,800 |
2011/07/12 | 709 | 709 | 696 | 696 | 900 |
2011/07/11 | 709 | 709 | 708 | 708 | 5,700 |
2011/07/08 | 702 | 703 | 699 | 701 | 5,200 |
2011/07/07 | 703 | 704 | 700 | 702 | 3,400 |
2011/07/06 | 708 | 708 | 703 | 703 | 2,700 |
2011/07/05 | 707 | 710 | 706 | 707 | 3,600 |
2011/07/04 | 720 | 720 | 690 | 701 | 13,700 |
2011/07/01 | 683 | 687 | 683 | 687 | 1,500 |
2011/06/30 | 694 | 696 | 681 | 683 | 800 |
2011/06/29 | 675 | 694 | 675 | 693 | 4,900 |
2011/06/28 | 667 | 668 | 666 | 668 | 900 |
2011/06/27 | 670 | 670 | 665 | 666 | 1,300 |
2011/06/24 | 674 | 675 | 667 | 669 | 2,800 |
2011/06/23 | 679 | 680 | 665 | 666 | 3,100 |
2011/06/22 | 681 | 688 | 675 | 678 | 2,900 |
2011/06/21 | 681 | 684 | 672 | 684 | 8,300 |
2011/06/20 | 689 | 690 | 681 | 681 | 3,700 |
2011/06/17 | 701 | 701 | 680 | 694 | 7,900 |
2011/06/16 | 701 | 701 | 688 | 700 | 3,000 |
2011/06/15 | 701 | 705 | 701 | 701 | 3,700 |
2011/06/14 | 702 | 707 | 700 | 704 | 9,000 |
2011/06/13 | 706 | 706 | 700 | 700 | 1,000 |
2011/06/10 | 715 | 715 | 707 | 707 | 1,600 |
2011/06/09 | 735 | 735 | 712 | 712 | 1,200 |
2011/06/08 | 740 | 740 | 730 | 735 | 1,000 |
2011/06/07 | 744 | 744 | 720 | 740 | 5,300 |
2011/06/06 | 700 | 742 | 700 | 720 | 3,500 |
2011/06/03 | 712 | 713 | 705 | 705 | 5,700 |
2011/06/02 | 730 | 730 | 708 | 724 | 3,600 |
2011/06/01 | 726 | 734 | 726 | 730 | 1,100 |
2011/05/31 | 723 | 730 | 720 | 725 | 1,100 |
2011/05/30 | 711 | 725 | 711 | 720 | 900 |
2011/05/27 | 710 | 710 | 709 | 710 | 2,400 |
2011/05/26 | 709 | 713 | 709 | 709 | 900 |
2011/05/25 | 720 | 720 | 710 | 710 | 1,500 |
2011/05/24 | 728 | 728 | 728 | 728 | 100 |
2011/05/23 | 740 | 740 | 715 | 720 | 3,900 |
2011/05/20 | 725 | 735 | 724 | 735 | 1,700 |
2011/05/19 | 740 | 740 | 721 | 735 | 3,600 |
2011/05/18 | 730 | 730 | 721 | 727 | 2,500 |
2011/05/17 | 720 | 734 | 720 | 723 | 3,100 |
2011/05/16 | 736 | 764 | 715 | 720 | 9,400 |
2011/05/13 | 726 | 726 | 715 | 717 | 1,000 |
2011/05/12 | 731 | 738 | 721 | 721 | 500 |
2011/05/11 | 723 | 731 | 723 | 731 | 2,300 |
2011/05/10 | 733 | 733 | 708 | 723 | 2,600 |
2011/05/09 | 745 | 745 | 733 | 733 | 1,300 |
2011/05/06 | 765 | 765 | 742 | 750 | 900 |
2011/05/02 | 745 | 764 | 745 | 755 | 2,100 |
2011/04/28 | 750 | 751 | 729 | 740 | 3,900 |
2011/04/27 | 750 | 750 | 730 | 750 | 10,200 |
2011/04/26 | 765 | 770 | 740 | 750 | 8,900 |
2011/04/25 | 751 | 790 | 751 | 770 | 7,000 |
2011/04/22 | 780 | 787 | 751 | 760 | 12,800 |
2011/04/21 | 900 | 900 | 780 | 780 | 119,900 |
2011/04/20 | 750 | 750 | 750 | 750 | 1,600 |
2011/04/19 | 680 | 680 | 650 | 650 | 2,100 |
2011/04/18 | 680 | 692 | 678 | 680 | 500 |
2011/04/15 | 670 | 671 | 651 | 671 | 1,300 |
2011/04/14 | 680 | 680 | 660 | 680 | 900 |
2011/04/13 | 692 | 692 | 662 | 672 | 2,000 |
2011/04/12 | 691 | 691 | 682 | 682 | 700 |
2011/04/11 | 699 | 700 | 691 | 691 | 400 |
2011/04/08 | 690 | 690 | 683 | 684 | 1,100 |
2011/04/07 | 679 | 699 | 679 | 690 | 2,100 |
2011/04/06 | 665 | 679 | 658 | 679 | 2,400 |
2011/04/05 | 661 | 665 | 651 | 665 | 4,000 |
2011/04/04 | 694 | 710 | 651 | 651 | 9,800 |
2011/04/01 | 716 | 716 | 692 | 693 | 5,100 |
2011/03/31 | 723 | 723 | 708 | 715 | 2,300 |
2011/03/30 | 716 | 746 | 707 | 720 | 3,400 |
2011/03/29 | 715 | 715 | 714 | 715 | 1,100 |
2011/03/28 | 712 | 724 | 710 | 714 | 6,800 |
2011/03/25 | 840 | 840 | 795 | 796 | 4,800 |
2011/03/24 | 890 | 898 | 820 | 878 | 20,600 |
2011/03/23 | 767 | 880 | 751 | 880 | 7,200 |
2011/03/22 | 784 | 784 | 766 | 782 | 3,000 |
2011/03/18 | 681 | 729 | 681 | 684 | 1,500 |
2011/03/17 | 600 | 630 | 600 | 630 | 4,900 |
2011/03/16 | 570 | 648 | 570 | 639 | 3,100 |
2011/03/15 | 640 | 651 | 580 | 590 | 14,100 |
2011/03/14 | 730 | 730 | 730 | 730 | 2,300 |
2011/03/11 | 880 | 880 | 845 | 880 | 8,600 |
2011/03/10 | 880 | 880 | 865 | 880 | 8,400 |
2011/03/09 | 879 | 888 | 870 | 875 | 14,300 |
2011/03/08 | 877 | 880 | 873 | 879 | 18,700 |
2011/03/07 | 876 | 877 | 875 | 877 | 11,000 |
2011/03/04 | 870 | 876 | 855 | 875 | 13,900 |
2011/03/03 | 868 | 871 | 860 | 870 | 12,500 |
2011/03/02 | 853 | 868 | 828 | 868 | 15,400 |
2011/03/01 | 880 | 880 | 851 | 855 | 15,300 |
2011/02/28 | 800 | 860 | 800 | 860 | 22,400 |
2011/02/25 | 770 | 789 | 770 | 789 | 8,100 |
2011/02/24 | 765 | 770 | 765 | 770 | 4,400 |
2011/02/23 | 755 | 765 | 755 | 765 | 4,900 |
2011/02/22 | 771 | 771 | 749 | 771 | 18,600 |
2011/02/21 | 770 | 777 | 757 | 777 | 20,600 |
2011/02/18 | 730 | 753 | 729 | 753 | 24,300 |
2011/02/17 | 705 | 720 | 700 | 720 | 12,200 |
2011/02/16 | 719 | 719 | 700 | 700 | 22,700 |
2011/02/15 | 694 | 728 | 694 | 715 | 19,700 |
2011/02/14 | 685 | 688 | 683 | 683 | 3,300 |
2011/02/10 | 663 | 665 | 645 | 665 | 4,100 |
2011/02/09 | 650 | 655 | 646 | 652 | 6,300 |
2011/02/08 | 660 | 665 | 639 | 646 | 10,400 |
2011/02/07 | 633 | 657 | 633 | 655 | 10,300 |
2011/02/04 | 631 | 640 | 629 | 633 | 3,700 |
2011/02/03 | 640 | 640 | 625 | 625 | 1,900 |
2011/02/02 | 640 | 642 | 637 | 641 | 2,600 |
2011/02/01 | 618 | 640 | 608 | 639 | 6,000 |
2011/01/31 | 616 | 629 | 605 | 619 | 4,500 |
2011/01/28 | 620 | 620 | 615 | 616 | 900 |
2011/01/27 | 610 | 619 | 606 | 619 | 3,100 |
2011/01/26 | 619 | 619 | 602 | 605 | 6,200 |
2011/01/25 | 623 | 623 | 618 | 619 | 900 |
2011/01/24 | 642 | 642 | 604 | 616 | 4,800 |
2011/01/21 | 620 | 620 | 615 | 616 | 4,600 |
2011/01/20 | 635 | 635 | 625 | 630 | 4,800 |
2011/01/19 | 633 | 646 | 625 | 646 | 5,200 |
2011/01/18 | 639 | 639 | 625 | 625 | 5,600 |
2011/01/17 | 630 | 653 | 630 | 636 | 6,400 |
2011/01/14 | 633 | 650 | 631 | 643 | 3,300 |
2011/01/13 | 642 | 644 | 628 | 628 | 3,800 |
2011/01/12 | 638 | 638 | 630 | 634 | 2,400 |
2011/01/11 | 646 | 646 | 627 | 635 | 3,400 |
2011/01/07 | 625 | 631 | 617 | 626 | 2,800 |
2011/01/06 | 618 | 624 | 617 | 624 | 5,400 |
2011/01/05 | 621 | 630 | 611 | 617 | 7,700 |
2011/01/04 | 611 | 625 | 611 | 621 | 3,900 |