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 |
---|---|---|---|---|---|
2013/12/30 | 377 | 383 | 376 | 383 | 5,000 |
2013/12/27 | 371 | 380 | 371 | 378 | 4,900 |
2013/12/26 | 358 | 384 | 358 | 378 | 8,500 |
2013/12/25 | 360 | 364 | 356 | 358 | 14,700 |
2013/12/24 | 366 | 366 | 347 | 356 | 34,900 |
2013/12/20 | 371 | 374 | 369 | 370 | 8,600 |
2013/12/19 | 375 | 379 | 371 | 372 | 11,100 |
2013/12/18 | 371 | 378 | 370 | 377 | 10,700 |
2013/12/17 | 374 | 378 | 373 | 376 | 3,600 |
2013/12/16 | 381 | 382 | 372 | 373 | 5,100 |
2013/12/13 | 382 | 388 | 380 | 380 | 5,400 |
2013/12/12 | 384 | 390 | 377 | 390 | 10,500 |
2013/12/11 | 383 | 389 | 380 | 382 | 14,500 |
2013/12/10 | 386 | 393 | 385 | 387 | 2,300 |
2013/12/09 | 400 | 400 | 380 | 394 | 11,100 |
2013/12/06 | 383 | 397 | 378 | 391 | 8,700 |
2013/12/05 | 395 | 398 | 387 | 389 | 5,100 |
2013/12/04 | 392 | 399 | 391 | 399 | 6,400 |
2013/12/03 | 397 | 399 | 393 | 396 | 6,700 |
2013/12/02 | 395 | 395 | 392 | 395 | 4,800 |
2013/11/29 | 395 | 395 | 388 | 388 | 1,600 |
2013/11/28 | 394 | 397 | 388 | 395 | 5,200 |
2013/11/27 | 390 | 392 | 388 | 392 | 4,600 |
2013/11/26 | 390 | 390 | 388 | 388 | 7,100 |
2013/11/25 | 385 | 398 | 385 | 388 | 11,000 |
2013/11/22 | 380 | 424 | 375 | 383 | 90,300 |
2013/11/21 | 377 | 380 | 369 | 380 | 8,000 |
2013/11/20 | 378 | 378 | 371 | 377 | 3,700 |
2013/11/19 | 378 | 378 | 371 | 375 | 3,000 |
2013/11/18 | 370 | 376 | 369 | 372 | 6,000 |
2013/11/15 | 377 | 377 | 368 | 371 | 4,600 |
2013/11/14 | 375 | 380 | 364 | 373 | 23,600 |
2013/11/13 | 371 | 373 | 366 | 368 | 1,100 |
2013/11/12 | 374 | 375 | 374 | 375 | 700 |
2013/11/11 | 367 | 367 | 365 | 365 | 3,400 |
2013/11/08 | 362 | 370 | 362 | 366 | 4,400 |
2013/11/07 | 370 | 370 | 368 | 368 | 7,500 |
2013/11/06 | 370 | 370 | 362 | 368 | 7,300 |
2013/11/05 | 374 | 374 | 374 | 374 | 1,100 |
2013/11/01 | 367 | 368 | 363 | 368 | 3,300 |
2013/10/31 | 380 | 382 | 375 | 375 | 1,800 |
2013/10/30 | 382 | 382 | 374 | 374 | 5,800 |
2013/10/29 | 379 | 383 | 375 | 375 | 4,400 |
2013/10/28 | 380 | 384 | 379 | 380 | 2,400 |
2013/10/25 | 384 | 384 | 376 | 380 | 3,000 |
2013/10/24 | 375 | 375 | 370 | 373 | 7,900 |
2013/10/23 | 388 | 388 | 380 | 380 | 1,000 |
2013/10/22 | 380 | 394 | 380 | 384 | 19,500 |
2013/10/21 | 374 | 380 | 372 | 378 | 4,800 |
2013/10/18 | 371 | 383 | 371 | 377 | 7,500 |
2013/10/17 | 384 | 384 | 379 | 379 | 3,400 |
2013/10/16 | 375 | 383 | 373 | 383 | 1,800 |
2013/10/15 | 382 | 385 | 380 | 380 | 5,400 |
2013/10/11 | 380 | 383 | 380 | 380 | 1,400 |
2013/10/10 | 374 | 385 | 372 | 383 | 5,600 |
2013/10/09 | 380 | 382 | 373 | 382 | 2,400 |
2013/10/08 | 365 | 381 | 365 | 380 | 3,300 |
2013/10/07 | 375 | 376 | 365 | 367 | 3,200 |
2013/10/04 | 384 | 386 | 368 | 375 | 22,500 |
2013/10/03 | 381 | 390 | 381 | 386 | 3,800 |
2013/10/02 | 390 | 405 | 382 | 385 | 20,700 |
2013/10/01 | 390 | 392 | 378 | 388 | 5,300 |
2013/09/30 | 384 | 388 | 384 | 388 | 11,400 |
2013/09/27 | 385 | 389 | 380 | 384 | 3,000 |
2013/09/26 | 380 | 384 | 378 | 383 | 3,000 |
2013/09/25 | 378 | 386 | 377 | 385 | 6,600 |
2013/09/24 | 381 | 385 | 381 | 385 | 3,900 |
2013/09/20 | 384 | 387 | 384 | 387 | 3,800 |
2013/09/19 | 387 | 387 | 381 | 386 | 4,900 |
2013/09/18 | 384 | 389 | 375 | 384 | 1,600 |
2013/09/17 | 370 | 383 | 370 | 377 | 10,000 |
2013/09/13 | 374 | 380 | 373 | 373 | 3,500 |
2013/09/12 | 375 | 377 | 374 | 374 | 3,900 |
2013/09/11 | 378 | 379 | 372 | 379 | 2,000 |
2013/09/10 | 367 | 379 | 364 | 379 | 11,100 |
2013/09/09 | 379 | 379 | 367 | 372 | 2,700 |
2013/09/06 | 364 | 369 | 364 | 369 | 6,500 |
2013/09/05 | 370 | 372 | 360 | 360 | 4,800 |
2013/09/04 | 356 | 366 | 356 | 366 | 2,600 |
2013/09/03 | 363 | 364 | 355 | 364 | 4,600 |
2013/09/02 | 360 | 361 | 353 | 361 | 2,800 |
2013/08/30 | 355 | 359 | 355 | 359 | 3,100 |
2013/08/29 | 353 | 358 | 350 | 355 | 3,700 |
2013/08/28 | 350 | 355 | 346 | 355 | 9,200 |
2013/08/27 | 370 | 372 | 350 | 364 | 17,900 |
2013/08/26 | 374 | 377 | 371 | 374 | 1,500 |
2013/08/23 | 369 | 374 | 369 | 370 | 6,300 |
2013/08/22 | 370 | 370 | 370 | 370 | 600 |
2013/08/21 | 376 | 376 | 370 | 372 | 4,200 |
2013/08/20 | 382 | 382 | 372 | 372 | 2,400 |
2013/08/19 | 380 | 380 | 375 | 375 | 2,500 |
2013/08/16 | 378 | 381 | 370 | 378 | 4,700 |
2013/08/15 | 385 | 387 | 375 | 380 | 6,700 |
2013/08/14 | 368 | 392 | 368 | 386 | 4,900 |
2013/08/13 | 366 | 377 | 363 | 363 | 13,100 |
2013/08/12 | 402 | 402 | 361 | 361 | 40,400 |
2013/08/09 | 413 | 413 | 396 | 402 | 10,900 |
2013/08/08 | 407 | 415 | 393 | 414 | 14,800 |
2013/08/07 | 395 | 424 | 385 | 415 | 26,500 |
2013/08/06 | 395 | 410 | 390 | 400 | 76,300 |
2013/08/05 | 382 | 446 | 380 | 435 | 184,300 |
2013/08/02 | 383 | 383 | 366 | 366 | 5,400 |
2013/08/01 | 370 | 370 | 360 | 370 | 5,900 |
2013/07/31 | 375 | 375 | 370 | 370 | 3,100 |
2013/07/30 | 369 | 375 | 369 | 375 | 4,600 |
2013/07/29 | 373 | 384 | 370 | 384 | 1,200 |
2013/07/26 | 378 | 381 | 378 | 381 | 300 |
2013/07/25 | 380 | 383 | 380 | 382 | 4,800 |
2013/07/24 | 375 | 384 | 373 | 380 | 8,600 |
2013/07/23 | 380 | 388 | 378 | 378 | 4,100 |
2013/07/22 | 395 | 395 | 372 | 384 | 25,700 |
2013/07/19 | 405 | 405 | 399 | 404 | 1,500 |
2013/07/18 | 404 | 404 | 399 | 404 | 3,400 |
2013/07/17 | 401 | 403 | 401 | 403 | 1,500 |
2013/07/16 | 408 | 410 | 400 | 400 | 4,800 |
2013/07/12 | 415 | 415 | 398 | 413 | 9,500 |
2013/07/11 | 410 | 415 | 410 | 415 | 2,400 |
2013/07/10 | 419 | 419 | 390 | 405 | 12,000 |
2013/07/09 | 418 | 418 | 416 | 416 | 1,700 |
2013/07/08 | 440 | 440 | 414 | 415 | 6,700 |
2013/07/05 | 412 | 421 | 412 | 420 | 2,400 |
2013/07/04 | 410 | 419 | 410 | 419 | 700 |
2013/07/03 | 422 | 425 | 415 | 419 | 1,700 |
2013/07/02 | 420 | 420 | 410 | 420 | 3,600 |
2013/07/01 | 420 | 420 | 420 | 420 | 100 |
2013/06/28 | 426 | 427 | 418 | 418 | 10,800 |
2013/06/27 | 392 | 395 | 374 | 395 | 7,300 |
2013/06/26 | 411 | 412 | 384 | 389 | 2,600 |
2013/06/25 | 413 | 417 | 402 | 403 | 4,400 |
2013/06/24 | 405 | 410 | 400 | 400 | 1,500 |
2013/06/21 | 405 | 405 | 405 | 405 | 2,300 |
2013/06/20 | 391 | 397 | 391 | 397 | 300 |
2013/06/19 | 399 | 399 | 399 | 399 | 200 |
2013/06/18 | 380 | 390 | 379 | 379 | 1,300 |
2013/06/17 | 388 | 400 | 384 | 384 | 400 |
2013/06/14 | 382 | 388 | 374 | 388 | 600 |
2013/06/13 | 379 | 379 | 360 | 378 | 1,700 |
2013/06/12 | 366 | 375 | 365 | 375 | 1,900 |
2013/06/11 | 375 | 375 | 362 | 375 | 2,000 |
2013/06/10 | 379 | 379 | 363 | 363 | 1,000 |
2013/06/07 | 363 | 363 | 350 | 354 | 4,800 |
2013/06/06 | 397 | 397 | 353 | 366 | 7,800 |
2013/06/05 | 400 | 400 | 392 | 392 | 2,600 |
2013/06/04 | 410 | 410 | 395 | 400 | 1,600 |
2013/05/31 | 400 | 403 | 387 | 403 | 2,800 |
2013/05/30 | 399 | 402 | 399 | 400 | 4,000 |
2013/05/29 | 406 | 410 | 403 | 409 | 2,200 |
2013/05/28 | 392 | 405 | 392 | 405 | 400 |
2013/05/27 | 426 | 426 | 387 | 400 | 6,000 |
2013/05/24 | 423 | 423 | 399 | 412 | 5,200 |
2013/05/23 | 455 | 459 | 420 | 425 | 3,300 |
2013/05/22 | 460 | 460 | 431 | 453 | 5,400 |
2013/05/21 | 445 | 460 | 443 | 460 | 10,900 |
2013/05/20 | 433 | 443 | 419 | 441 | 12,600 |
2013/05/17 | 400 | 418 | 400 | 418 | 3,600 |
2013/05/16 | 413 | 420 | 400 | 400 | 11,600 |
2013/05/15 | 430 | 435 | 405 | 405 | 12,600 |
2013/05/14 | 422 | 436 | 422 | 425 | 3,400 |
2013/05/13 | 445 | 455 | 422 | 422 | 9,300 |
2013/05/10 | 443 | 460 | 443 | 443 | 4,400 |
2013/05/09 | 438 | 461 | 438 | 447 | 19,900 |
2013/05/08 | 449 | 454 | 432 | 432 | 19,500 |
2013/05/07 | 425 | 427 | 417 | 417 | 7,600 |
2013/05/02 | 410 | 420 | 407 | 407 | 7,900 |
2013/05/01 | 410 | 420 | 388 | 400 | 37,400 |
2013/04/30 | 407 | 420 | 407 | 420 | 3,200 |
2013/04/26 | 415 | 416 | 401 | 404 | 7,400 |
2013/04/25 | 407 | 425 | 407 | 413 | 3,700 |
2013/04/24 | 405 | 418 | 400 | 416 | 5,400 |
2013/04/23 | 400 | 401 | 398 | 398 | 2,500 |
2013/04/22 | 399 | 402 | 392 | 394 | 10,500 |
2013/04/19 | 390 | 395 | 383 | 395 | 3,600 |
2013/04/18 | 386 | 393 | 380 | 384 | 3,400 |
2013/04/17 | 391 | 391 | 380 | 384 | 5,100 |
2013/04/16 | 389 | 389 | 381 | 384 | 2,300 |
2013/04/15 | 389 | 392 | 383 | 390 | 3,000 |
2013/04/12 | 395 | 395 | 378 | 389 | 7,700 |
2013/04/11 | 397 | 403 | 396 | 396 | 5,900 |
2013/04/10 | 396 | 397 | 394 | 395 | 2,600 |
2013/04/09 | 391 | 397 | 390 | 394 | 4,200 |
2013/04/08 | 389 | 397 | 389 | 397 | 4,400 |
2013/04/05 | 401 | 401 | 390 | 400 | 2,300 |
2013/04/04 | 395 | 395 | 395 | 395 | 2,100 |
2013/04/03 | 391 | 397 | 391 | 397 | 500 |
2013/04/02 | 395 | 395 | 390 | 391 | 2,500 |
2013/04/01 | 405 | 405 | 403 | 403 | 3,200 |
2013/03/29 | 422 | 422 | 420 | 420 | 1,200 |
2013/03/28 | 443 | 443 | 422 | 422 | 2,900 |
2013/03/27 | 411 | 449 | 411 | 446 | 2,100 |
2013/03/26 | 430 | 439 | 430 | 439 | 2,900 |
2013/03/25 | 437 | 445 | 421 | 445 | 5,900 |
2013/03/22 | 446 | 450 | 433 | 445 | 4,300 |
2013/03/21 | 465 | 465 | 450 | 463 | 4,100 |
2013/03/19 | 472 | 472 | 464 | 465 | 1,700 |
2013/03/18 | 485 | 485 | 462 | 472 | 2,800 |
2013/03/15 | 473 | 490 | 467 | 489 | 11,800 |
2013/03/14 | 466 | 473 | 457 | 473 | 14,700 |
2013/03/13 | 447 | 457 | 437 | 457 | 8,400 |
2013/03/12 | 441 | 447 | 440 | 447 | 10,600 |
2013/03/11 | 465 | 465 | 447 | 449 | 21,300 |
2013/03/08 | 464 | 469 | 449 | 463 | 14,900 |
2013/03/07 | 458 | 464 | 430 | 464 | 16,600 |
2013/03/06 | 460 | 462 | 455 | 458 | 11,100 |
2013/03/05 | 447 | 457 | 441 | 448 | 10,900 |
2013/03/04 | 431 | 454 | 431 | 447 | 14,900 |
2013/03/01 | 410 | 425 | 410 | 425 | 17,200 |
2013/02/28 | 394 | 409 | 394 | 409 | 15,100 |
2013/02/27 | 395 | 395 | 392 | 394 | 4,300 |
2013/02/26 | 391 | 395 | 391 | 395 | 4,200 |
2013/02/25 | 385 | 398 | 385 | 391 | 5,200 |
2013/02/22 | 400 | 400 | 382 | 393 | 5,400 |
2013/02/21 | 399 | 399 | 397 | 397 | 5,500 |
2013/02/20 | 397 | 399 | 395 | 398 | 5,000 |
2013/02/19 | 380 | 390 | 378 | 390 | 4,600 |
2013/02/18 | 366 | 383 | 366 | 380 | 6,200 |
2013/02/15 | 371 | 383 | 366 | 368 | 8,200 |
2013/02/14 | 387 | 387 | 380 | 387 | 2,200 |
2013/02/13 | 390 | 390 | 375 | 388 | 1,800 |
2013/02/12 | 388 | 390 | 388 | 390 | 4,100 |
2013/02/08 | 380 | 388 | 380 | 388 | 2,300 |
2013/02/07 | 384 | 389 | 381 | 383 | 2,200 |
2013/02/06 | 390 | 394 | 383 | 391 | 3,100 |
2013/02/05 | 377 | 390 | 377 | 390 | 4,600 |
2013/02/04 | 381 | 390 | 375 | 390 | 6,400 |
2013/02/01 | 379 | 380 | 375 | 380 | 1,600 |
2013/01/31 | 378 | 382 | 378 | 382 | 1,200 |
2013/01/30 | 378 | 381 | 376 | 381 | 1,500 |
2013/01/29 | 388 | 388 | 380 | 380 | 1,700 |
2013/01/28 | 389 | 390 | 381 | 381 | 1,700 |
2013/01/25 | 388 | 390 | 388 | 388 | 1,700 |
2013/01/24 | 390 | 390 | 388 | 390 | 500 |
2013/01/23 | 392 | 392 | 390 | 392 | 500 |
2013/01/22 | 392 | 394 | 392 | 392 | 600 |
2013/01/21 | 394 | 394 | 388 | 390 | 4,200 |
2013/01/18 | 388 | 395 | 388 | 394 | 2,100 |
2013/01/17 | 397 | 397 | 380 | 388 | 3,200 |
2013/01/16 | 390 | 397 | 388 | 397 | 3,300 |
2013/01/15 | 392 | 395 | 387 | 392 | 1,500 |
2013/01/11 | 395 | 399 | 394 | 394 | 700 |
2013/01/10 | 395 | 399 | 393 | 398 | 2,600 |
2013/01/09 | 390 | 392 | 390 | 392 | 1,200 |
2013/01/08 | 391 | 392 | 390 | 390 | 2,300 |
2013/01/07 | 408 | 408 | 393 | 399 | 3,800 |
2013/01/04 | 388 | 400 | 382 | 400 | 2,500 |