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 |
---|---|---|---|---|---|
2014/12/30 | 301 | 303 | 301 | 302 | 1,200 |
2014/12/29 | 302 | 304 | 300 | 301 | 2,600 |
2014/12/26 | 297 | 302 | 297 | 302 | 2,100 |
2014/12/25 | 298 | 300 | 296 | 296 | 27,300 |
2014/12/24 | 302 | 302 | 299 | 299 | 13,300 |
2014/12/22 | 306 | 306 | 299 | 302 | 15,500 |
2014/12/19 | 304 | 304 | 301 | 304 | 12,800 |
2014/12/18 | 309 | 309 | 300 | 300 | 9,600 |
2014/12/17 | 301 | 301 | 300 | 301 | 1,100 |
2014/12/16 | 301 | 303 | 301 | 301 | 13,900 |
2014/12/15 | 305 | 308 | 304 | 306 | 9,500 |
2014/12/12 | 310 | 311 | 303 | 308 | 13,700 |
2014/12/11 | 310 | 313 | 308 | 313 | 2,700 |
2014/12/10 | 313 | 315 | 310 | 310 | 16,700 |
2014/12/09 | 315 | 320 | 315 | 320 | 6,000 |
2014/12/08 | 322 | 322 | 315 | 316 | 18,200 |
2014/12/05 | 318 | 319 | 315 | 315 | 9,300 |
2014/12/04 | 319 | 319 | 315 | 319 | 7,300 |
2014/12/03 | 317 | 317 | 315 | 315 | 4,600 |
2014/12/02 | 318 | 320 | 318 | 318 | 6,200 |
2014/12/01 | 321 | 323 | 312 | 314 | 13,500 |
2014/11/28 | 320 | 320 | 308 | 313 | 10,200 |
2014/11/27 | 318 | 318 | 310 | 314 | 6,400 |
2014/11/26 | 313 | 317 | 311 | 317 | 3,700 |
2014/11/25 | 310 | 315 | 310 | 311 | 5,500 |
2014/11/21 | 309 | 310 | 308 | 309 | 3,000 |
2014/11/20 | 314 | 337 | 305 | 309 | 21,100 |
2014/11/19 | 305 | 322 | 302 | 322 | 14,700 |
2014/11/18 | 304 | 308 | 302 | 305 | 11,500 |
2014/11/17 | 309 | 310 | 303 | 304 | 20,400 |
2014/11/14 | 329 | 336 | 323 | 323 | 12,900 |
2014/11/13 | 324 | 330 | 321 | 329 | 2,100 |
2014/11/12 | 324 | 330 | 324 | 324 | 5,500 |
2014/11/11 | 327 | 327 | 324 | 324 | 4,000 |
2014/11/10 | 320 | 324 | 320 | 324 | 6,300 |
2014/11/07 | 322 | 325 | 316 | 320 | 11,800 |
2014/11/06 | 335 | 335 | 316 | 330 | 10,200 |
2014/11/05 | 338 | 338 | 330 | 335 | 1,100 |
2014/11/04 | 342 | 342 | 330 | 335 | 9,900 |
2014/10/31 | 326 | 336 | 325 | 333 | 1,300 |
2014/10/30 | 332 | 336 | 331 | 331 | 800 |
2014/10/29 | 342 | 342 | 328 | 332 | 5,000 |
2014/10/28 | 330 | 331 | 318 | 331 | 6,300 |
2014/10/27 | 340 | 340 | 330 | 334 | 6,500 |
2014/10/24 | 342 | 342 | 339 | 340 | 700 |
2014/10/23 | 340 | 340 | 340 | 340 | 500 |
2014/10/22 | 338 | 338 | 330 | 334 | 800 |
2014/10/21 | 339 | 339 | 338 | 338 | 2,200 |
2014/10/20 | 324 | 332 | 323 | 332 | 2,100 |
2014/10/17 | 324 | 330 | 320 | 320 | 1,400 |
2014/10/16 | 331 | 331 | 321 | 329 | 1,000 |
2014/10/15 | 338 | 338 | 325 | 335 | 1,800 |
2014/10/14 | 318 | 330 | 318 | 330 | 2,400 |
2014/10/10 | 334 | 338 | 328 | 334 | 1,800 |
2014/10/09 | 345 | 348 | 335 | 335 | 1,800 |
2014/10/08 | 343 | 343 | 334 | 340 | 3,700 |
2014/10/07 | 352 | 352 | 348 | 350 | 2,500 |
2014/10/06 | 356 | 358 | 356 | 358 | 400 |
2014/10/03 | 354 | 356 | 354 | 356 | 2,400 |
2014/10/02 | 364 | 364 | 350 | 354 | 2,700 |
2014/10/01 | 363 | 365 | 360 | 365 | 700 |
2014/09/30 | 366 | 369 | 363 | 369 | 800 |
2014/09/29 | 370 | 377 | 370 | 377 | 800 |
2014/09/26 | 367 | 379 | 361 | 375 | 10,600 |
2014/09/25 | 358 | 374 | 357 | 371 | 10,000 |
2014/09/24 | 358 | 362 | 358 | 360 | 6,600 |
2014/09/22 | 370 | 370 | 370 | 370 | 6,900 |
2014/09/19 | 368 | 372 | 368 | 370 | 5,400 |
2014/09/18 | 360 | 368 | 360 | 367 | 2,300 |
2014/09/17 | 356 | 359 | 352 | 359 | 3,500 |
2014/09/16 | 363 | 364 | 341 | 351 | 25,200 |
2014/09/12 | 370 | 375 | 361 | 366 | 19,900 |
2014/09/11 | 357 | 364 | 357 | 363 | 1,800 |
2014/09/10 | 369 | 370 | 360 | 369 | 5,400 |
2014/09/09 | 369 | 369 | 369 | 369 | 100 |
2014/09/08 | 366 | 370 | 366 | 369 | 2,600 |
2014/09/05 | 362 | 365 | 362 | 364 | 1,000 |
2014/09/04 | 364 | 365 | 364 | 365 | 1,600 |
2014/09/03 | 368 | 368 | 361 | 362 | 3,400 |
2014/09/02 | 369 | 370 | 359 | 370 | 3,200 |
2014/09/01 | 360 | 365 | 357 | 363 | 4,700 |
2014/08/29 | 365 | 365 | 363 | 364 | 700 |
2014/08/28 | 364 | 370 | 364 | 370 | 900 |
2014/08/27 | 369 | 372 | 368 | 368 | 4,900 |
2014/08/26 | 366 | 372 | 363 | 372 | 1,400 |
2014/08/25 | 379 | 379 | 366 | 366 | 2,600 |
2014/08/22 | 351 | 370 | 351 | 370 | 10,600 |
2014/08/21 | 359 | 359 | 351 | 351 | 4,300 |
2014/08/20 | 359 | 359 | 354 | 354 | 1,000 |
2014/08/19 | 356 | 356 | 355 | 355 | 200 |
2014/08/18 | 354 | 356 | 354 | 355 | 800 |
2014/08/15 | 346 | 347 | 346 | 347 | 400 |
2014/08/14 | 349 | 352 | 346 | 346 | 1,900 |
2014/08/13 | 354 | 358 | 335 | 349 | 7,000 |
2014/08/12 | 354 | 355 | 354 | 355 | 300 |
2014/08/11 | 371 | 371 | 362 | 362 | 300 |
2014/08/08 | 361 | 366 | 357 | 366 | 1,000 |
2014/08/07 | 367 | 367 | 358 | 361 | 2,100 |
2014/08/06 | 370 | 370 | 366 | 366 | 500 |
2014/08/05 | 360 | 367 | 360 | 367 | 1,100 |
2014/08/04 | 368 | 368 | 361 | 361 | 1,400 |
2014/08/01 | 360 | 364 | 360 | 364 | 1,400 |
2014/07/31 | 371 | 371 | 360 | 360 | 12,000 |
2014/07/30 | 372 | 379 | 371 | 379 | 2,300 |
2014/07/29 | 369 | 380 | 369 | 380 | 2,300 |
2014/07/28 | 367 | 367 | 365 | 366 | 1,100 |
2014/07/25 | 368 | 371 | 367 | 367 | 2,200 |
2014/07/24 | 371 | 372 | 371 | 371 | 600 |
2014/07/23 | 376 | 376 | 372 | 372 | 700 |
2014/07/22 | 376 | 376 | 376 | 376 | 1,700 |
2014/07/18 | 367 | 377 | 367 | 377 | 1,600 |
2014/07/17 | 370 | 370 | 368 | 370 | 2,400 |
2014/07/16 | 370 | 370 | 370 | 370 | 900 |
2014/07/15 | 368 | 369 | 366 | 368 | 4,000 |
2014/07/14 | 361 | 364 | 361 | 362 | 1,100 |
2014/07/11 | 359 | 367 | 358 | 361 | 1,700 |
2014/07/10 | 375 | 375 | 357 | 367 | 9,700 |
2014/07/09 | 381 | 381 | 376 | 376 | 3,300 |
2014/07/08 | 378 | 382 | 378 | 382 | 800 |
2014/07/07 | 382 | 383 | 380 | 383 | 9,200 |
2014/07/04 | 376 | 376 | 371 | 374 | 3,200 |
2014/07/03 | 376 | 380 | 375 | 375 | 1,700 |
2014/07/02 | 388 | 390 | 375 | 375 | 7,600 |
2014/07/01 | 380 | 382 | 377 | 382 | 2,000 |
2014/06/30 | 385 | 385 | 378 | 380 | 7,200 |
2014/06/27 | 376 | 380 | 373 | 374 | 4,200 |
2014/06/26 | 382 | 382 | 371 | 379 | 4,300 |
2014/06/25 | 380 | 385 | 379 | 385 | 3,800 |
2014/06/24 | 378 | 395 | 378 | 384 | 11,500 |
2014/06/23 | 385 | 385 | 377 | 377 | 4,800 |
2014/06/20 | 387 | 387 | 382 | 385 | 3,400 |
2014/06/19 | 385 | 385 | 379 | 380 | 2,600 |
2014/06/18 | 377 | 382 | 375 | 378 | 5,600 |
2014/06/17 | 375 | 380 | 369 | 369 | 2,700 |
2014/06/16 | 377 | 382 | 375 | 378 | 7,200 |
2014/06/13 | 390 | 395 | 382 | 382 | 7,700 |
2014/06/12 | 355 | 414 | 352 | 394 | 38,600 |
2014/06/11 | 354 | 380 | 354 | 355 | 11,400 |
2014/06/10 | 356 | 362 | 354 | 362 | 900 |
2014/06/09 | 357 | 362 | 357 | 362 | 4,800 |
2014/06/06 | 347 | 360 | 345 | 358 | 2,400 |
2014/06/05 | 353 | 369 | 343 | 347 | 13,100 |
2014/06/04 | 350 | 355 | 348 | 351 | 6,100 |
2014/06/03 | 351 | 360 | 350 | 353 | 6,300 |
2014/06/02 | 341 | 348 | 341 | 348 | 4,100 |
2014/05/30 | 350 | 350 | 341 | 345 | 3,300 |
2014/05/29 | 337 | 348 | 337 | 348 | 1,500 |
2014/05/28 | 345 | 346 | 345 | 345 | 2,600 |
2014/05/27 | 345 | 347 | 343 | 345 | 3,700 |
2014/05/26 | 336 | 344 | 336 | 339 | 4,100 |
2014/05/23 | 334 | 337 | 334 | 337 | 500 |
2014/05/22 | 332 | 332 | 329 | 329 | 500 |
2014/05/21 | 333 | 333 | 326 | 326 | 2,100 |
2014/05/20 | 332 | 332 | 324 | 330 | 3,300 |
2014/05/19 | 334 | 334 | 329 | 329 | 3,200 |
2014/05/16 | 339 | 339 | 330 | 331 | 3,600 |
2014/05/15 | 337 | 342 | 330 | 331 | 2,400 |
2014/05/14 | 332 | 337 | 332 | 337 | 1,100 |
2014/05/13 | 338 | 342 | 332 | 333 | 2,000 |
2014/05/12 | 341 | 345 | 336 | 336 | 5,100 |
2014/05/09 | 345 | 346 | 344 | 346 | 1,600 |
2014/05/07 | 350 | 350 | 342 | 342 | 1,300 |
2014/05/02 | 355 | 357 | 355 | 356 | 1,600 |
2014/05/01 | 342 | 355 | 342 | 355 | 1,800 |
2014/04/30 | 355 | 360 | 350 | 350 | 3,300 |
2014/04/28 | 355 | 356 | 340 | 356 | 5,200 |
2014/04/25 | 358 | 364 | 358 | 360 | 900 |
2014/04/24 | 362 | 362 | 354 | 357 | 2,800 |
2014/04/23 | 363 | 364 | 360 | 360 | 3,100 |
2014/04/22 | 370 | 370 | 360 | 361 | 2,800 |
2014/04/21 | 374 | 376 | 366 | 369 | 4,900 |
2014/04/18 | 374 | 374 | 363 | 374 | 7,000 |
2014/04/17 | 373 | 376 | 363 | 375 | 2,900 |
2014/04/16 | 369 | 376 | 369 | 376 | 1,900 |
2014/04/15 | 370 | 370 | 364 | 364 | 1,900 |
2014/04/14 | 371 | 371 | 362 | 364 | 900 |
2014/04/11 | 363 | 363 | 361 | 363 | 1,000 |
2014/04/10 | 367 | 369 | 363 | 369 | 2,600 |
2014/04/09 | 365 | 365 | 363 | 364 | 2,200 |
2014/04/08 | 375 | 375 | 361 | 372 | 5,300 |
2014/04/07 | 380 | 380 | 366 | 378 | 1,200 |
2014/04/04 | 379 | 380 | 375 | 380 | 2,700 |
2014/04/03 | 376 | 380 | 375 | 379 | 1,100 |
2014/04/02 | 380 | 381 | 371 | 376 | 3,600 |
2014/04/01 | 367 | 373 | 367 | 372 | 1,600 |
2014/03/31 | 371 | 380 | 371 | 372 | 2,100 |
2014/03/28 | 369 | 379 | 369 | 379 | 2,600 |
2014/03/27 | 369 | 369 | 364 | 364 | 2,200 |
2014/03/26 | 383 | 383 | 370 | 374 | 2,500 |
2014/03/25 | 371 | 383 | 371 | 383 | 3,700 |
2014/03/24 | 399 | 399 | 370 | 372 | 5,600 |
2014/03/20 | 380 | 380 | 370 | 370 | 3,300 |
2014/03/19 | 377 | 380 | 377 | 380 | 1,100 |
2014/03/18 | 373 | 375 | 373 | 374 | 1,300 |
2014/03/17 | 378 | 379 | 372 | 373 | 700 |
2014/03/14 | 376 | 385 | 376 | 385 | 2,200 |
2014/03/13 | 382 | 400 | 378 | 400 | 1,600 |
2014/03/12 | 376 | 400 | 376 | 400 | 2,300 |
2014/03/11 | 402 | 402 | 396 | 396 | 1,500 |
2014/03/10 | 387 | 398 | 376 | 392 | 8,500 |
2014/03/07 | 377 | 377 | 371 | 371 | 2,700 |
2014/03/06 | 373 | 380 | 373 | 377 | 1,000 |
2014/03/05 | 371 | 374 | 370 | 370 | 1,100 |
2014/03/04 | 375 | 375 | 365 | 371 | 2,400 |
2014/03/03 | 370 | 374 | 369 | 374 | 3,500 |
2014/02/28 | 375 | 375 | 369 | 369 | 800 |
2014/02/27 | 381 | 381 | 370 | 375 | 5,000 |
2014/02/26 | 384 | 384 | 381 | 381 | 1,600 |
2014/02/25 | 394 | 394 | 383 | 383 | 1,600 |
2014/02/24 | 385 | 385 | 380 | 380 | 1,900 |
2014/02/21 | 379 | 385 | 371 | 385 | 7,200 |
2014/02/20 | 376 | 376 | 370 | 371 | 1,700 |
2014/02/19 | 374 | 375 | 368 | 368 | 2,300 |
2014/02/18 | 362 | 373 | 362 | 373 | 9,300 |
2014/02/17 | 373 | 379 | 361 | 361 | 20,500 |
2014/02/14 | 395 | 397 | 387 | 397 | 2,700 |
2014/02/13 | 397 | 403 | 390 | 390 | 3,300 |
2014/02/12 | 410 | 416 | 395 | 404 | 7,900 |
2014/02/10 | 402 | 408 | 394 | 405 | 5,800 |
2014/02/07 | 400 | 408 | 391 | 400 | 4,200 |
2014/02/06 | 382 | 389 | 375 | 382 | 4,900 |
2014/02/05 | 386 | 397 | 370 | 374 | 14,000 |
2014/02/04 | 381 | 394 | 367 | 390 | 21,900 |
2014/02/03 | 420 | 460 | 395 | 395 | 114,800 |
2014/01/31 | 396 | 398 | 390 | 390 | 3,400 |
2014/01/30 | 392 | 398 | 387 | 389 | 3,200 |
2014/01/29 | 409 | 417 | 400 | 407 | 2,800 |
2014/01/28 | 400 | 402 | 390 | 402 | 7,100 |
2014/01/27 | 392 | 396 | 386 | 396 | 9,200 |
2014/01/24 | 410 | 418 | 405 | 409 | 4,400 |
2014/01/23 | 428 | 429 | 424 | 424 | 1,500 |
2014/01/22 | 428 | 430 | 427 | 429 | 3,400 |
2014/01/21 | 435 | 435 | 422 | 427 | 6,700 |
2014/01/20 | 428 | 430 | 421 | 430 | 7,700 |
2014/01/17 | 415 | 422 | 406 | 422 | 19,000 |
2014/01/16 | 413 | 414 | 407 | 407 | 6,100 |
2014/01/15 | 401 | 411 | 401 | 405 | 6,800 |
2014/01/14 | 402 | 403 | 400 | 400 | 6,000 |
2014/01/10 | 400 | 410 | 400 | 406 | 10,700 |
2014/01/09 | 398 | 405 | 398 | 398 | 2,600 |
2014/01/08 | 395 | 401 | 395 | 401 | 18,600 |
2014/01/07 | 396 | 396 | 386 | 396 | 9,600 |
2014/01/06 | 377 | 394 | 377 | 390 | 12,000 |