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 |
---|---|---|---|---|---|
2015/12/30 | 349 | 352 | 345 | 352 | 10,100 |
2015/12/29 | 339 | 346 | 338 | 345 | 10,000 |
2015/12/28 | 331 | 337 | 330 | 337 | 13,100 |
2015/12/25 | 336 | 340 | 331 | 334 | 28,500 |
2015/12/24 | 345 | 350 | 337 | 337 | 23,200 |
2015/12/22 | 343 | 345 | 340 | 342 | 17,700 |
2015/12/21 | 353 | 353 | 350 | 351 | 4,200 |
2015/12/18 | 363 | 365 | 357 | 360 | 8,700 |
2015/12/17 | 355 | 370 | 348 | 369 | 23,000 |
2015/12/16 | 345 | 350 | 345 | 347 | 5,500 |
2015/12/15 | 345 | 352 | 334 | 339 | 9,100 |
2015/12/14 | 338 | 350 | 333 | 350 | 31,300 |
2015/12/11 | 343 | 344 | 337 | 337 | 9,600 |
2015/12/10 | 335 | 345 | 335 | 342 | 3,700 |
2015/12/09 | 343 | 344 | 339 | 342 | 3,800 |
2015/12/08 | 356 | 356 | 332 | 344 | 13,100 |
2015/12/07 | 360 | 361 | 356 | 356 | 9,400 |
2015/12/04 | 357 | 360 | 352 | 352 | 16,000 |
2015/12/03 | 365 | 367 | 357 | 362 | 8,700 |
2015/12/02 | 365 | 368 | 363 | 367 | 13,800 |
2015/12/01 | 361 | 365 | 358 | 364 | 4,200 |
2015/11/30 | 361 | 365 | 360 | 362 | 5,700 |
2015/11/27 | 367 | 367 | 360 | 361 | 25,100 |
2015/11/26 | 369 | 373 | 362 | 362 | 14,500 |
2015/11/25 | 376 | 378 | 367 | 369 | 9,900 |
2015/11/24 | 375 | 379 | 362 | 376 | 36,700 |
2015/11/20 | 380 | 381 | 373 | 380 | 22,300 |
2015/11/19 | 376 | 382 | 373 | 378 | 24,900 |
2015/11/18 | 379 | 383 | 368 | 372 | 72,300 |
2015/11/17 | 361 | 395 | 360 | 363 | 89,900 |
2015/11/16 | 351 | 363 | 350 | 358 | 21,200 |
2015/11/13 | 350 | 368 | 349 | 366 | 28,700 |
2015/11/12 | 360 | 360 | 356 | 356 | 8,900 |
2015/11/11 | 352 | 362 | 351 | 362 | 20,300 |
2015/11/10 | 349 | 358 | 345 | 353 | 14,900 |
2015/11/09 | 349 | 355 | 348 | 351 | 9,900 |
2015/11/06 | 339 | 352 | 339 | 345 | 11,200 |
2015/11/05 | 341 | 343 | 339 | 341 | 11,500 |
2015/11/04 | 345 | 346 | 342 | 343 | 22,700 |
2015/11/02 | 348 | 348 | 341 | 344 | 25,700 |
2015/10/30 | 348 | 364 | 347 | 352 | 33,900 |
2015/10/29 | 352 | 355 | 346 | 347 | 15,300 |
2015/10/28 | 360 | 365 | 350 | 350 | 32,800 |
2015/10/27 | 366 | 370 | 360 | 361 | 55,900 |
2015/10/26 | 374 | 382 | 371 | 371 | 44,100 |
2015/10/23 | 373 | 406 | 366 | 371 | 182,100 |
2015/10/22 | 378 | 397 | 364 | 373 | 205,500 |
2015/10/21 | 410 | 452 | 382 | 382 | 1,343,200 |
2015/10/20 | 373 | 373 | 373 | 373 | 21,700 |
2015/10/19 | 296 | 296 | 290 | 293 | 2,700 |
2015/10/16 | 292 | 298 | 292 | 293 | 5,600 |
2015/10/15 | 292 | 300 | 289 | 298 | 1,800 |
2015/10/14 | 294 | 304 | 290 | 295 | 9,200 |
2015/10/13 | 298 | 300 | 292 | 292 | 4,100 |
2015/10/09 | 290 | 298 | 290 | 298 | 2,600 |
2015/10/08 | 290 | 299 | 290 | 290 | 2,600 |
2015/10/07 | 289 | 292 | 286 | 292 | 900 |
2015/10/06 | 291 | 291 | 280 | 289 | 3,700 |
2015/10/05 | 289 | 292 | 289 | 290 | 2,800 |
2015/10/02 | 294 | 294 | 286 | 288 | 2,400 |
2015/10/01 | 290 | 296 | 289 | 294 | 5,700 |
2015/09/30 | 289 | 290 | 288 | 290 | 2,700 |
2015/09/29 | 283 | 292 | 282 | 288 | 7,800 |
2015/09/28 | 285 | 290 | 285 | 290 | 1,100 |
2015/09/25 | 298 | 298 | 298 | 298 | 500 |
2015/09/24 | 297 | 297 | 288 | 295 | 2,600 |
2015/09/18 | 290 | 295 | 290 | 295 | 2,300 |
2015/09/17 | 285 | 291 | 285 | 286 | 500 |
2015/09/16 | 296 | 297 | 290 | 293 | 2,100 |
2015/09/14 | 298 | 298 | 285 | 297 | 4,900 |
2015/09/11 | 284 | 295 | 283 | 295 | 2,100 |
2015/09/10 | 281 | 286 | 276 | 286 | 4,400 |
2015/09/09 | 284 | 284 | 280 | 282 | 3,600 |
2015/09/08 | 279 | 280 | 273 | 273 | 9,600 |
2015/09/07 | 276 | 280 | 273 | 276 | 7,800 |
2015/09/04 | 281 | 288 | 271 | 284 | 10,800 |
2015/09/03 | 284 | 288 | 281 | 281 | 3,400 |
2015/09/02 | 288 | 288 | 272 | 281 | 20,400 |
2015/09/01 | 300 | 300 | 287 | 287 | 1,200 |
2015/08/31 | 298 | 304 | 295 | 303 | 6,400 |
2015/08/28 | 296 | 300 | 290 | 296 | 4,700 |
2015/08/27 | 296 | 304 | 278 | 285 | 9,200 |
2015/08/26 | 280 | 288 | 280 | 288 | 16,600 |
2015/08/25 | 273 | 297 | 272 | 275 | 15,300 |
2015/08/24 | 300 | 310 | 276 | 279 | 46,100 |
2015/08/21 | 325 | 329 | 310 | 316 | 10,000 |
2015/08/20 | 326 | 329 | 326 | 328 | 1,300 |
2015/08/19 | 328 | 328 | 327 | 327 | 2,200 |
2015/08/18 | 333 | 333 | 328 | 331 | 3,400 |
2015/08/17 | 332 | 332 | 328 | 332 | 2,500 |
2015/08/14 | 326 | 330 | 325 | 328 | 8,000 |
2015/08/13 | 331 | 335 | 327 | 331 | 5,400 |
2015/08/12 | 328 | 333 | 328 | 331 | 7,000 |
2015/08/11 | 336 | 341 | 329 | 336 | 25,100 |
2015/08/10 | 347 | 351 | 332 | 339 | 16,300 |
2015/08/07 | 355 | 358 | 347 | 353 | 24,400 |
2015/08/06 | 378 | 378 | 356 | 356 | 33,900 |
2015/08/05 | 360 | 398 | 360 | 362 | 209,300 |
2015/08/04 | 353 | 360 | 340 | 360 | 32,500 |
2015/08/03 | 336 | 359 | 336 | 349 | 29,000 |
2015/07/31 | 336 | 342 | 335 | 342 | 12,000 |
2015/07/30 | 329 | 335 | 329 | 335 | 1,800 |
2015/07/29 | 330 | 330 | 326 | 329 | 1,600 |
2015/07/28 | 329 | 333 | 325 | 333 | 3,700 |
2015/07/27 | 330 | 333 | 328 | 328 | 3,800 |
2015/07/24 | 327 | 332 | 327 | 332 | 4,900 |
2015/07/23 | 326 | 329 | 326 | 329 | 400 |
2015/07/22 | 329 | 330 | 324 | 329 | 7,300 |
2015/07/21 | 328 | 335 | 327 | 332 | 15,500 |
2015/07/17 | 331 | 334 | 330 | 331 | 1,900 |
2015/07/16 | 332 | 335 | 330 | 332 | 11,800 |
2015/07/15 | 337 | 338 | 329 | 331 | 5,400 |
2015/07/14 | 330 | 335 | 326 | 335 | 2,900 |
2015/07/13 | 325 | 327 | 325 | 325 | 7,400 |
2015/07/10 | 325 | 327 | 320 | 325 | 6,900 |
2015/07/09 | 326 | 330 | 301 | 330 | 17,700 |
2015/07/08 | 340 | 340 | 326 | 331 | 23,900 |
2015/07/07 | 345 | 347 | 337 | 339 | 19,300 |
2015/07/06 | 344 | 344 | 335 | 337 | 13,300 |
2015/07/03 | 349 | 349 | 341 | 344 | 5,900 |
2015/07/02 | 350 | 350 | 350 | 350 | 1,300 |
2015/07/01 | 341 | 349 | 341 | 349 | 2,800 |
2015/06/30 | 340 | 346 | 339 | 340 | 8,300 |
2015/06/29 | 347 | 350 | 339 | 348 | 27,900 |
2015/06/26 | 364 | 369 | 359 | 361 | 4,300 |
2015/06/25 | 364 | 369 | 364 | 368 | 2,800 |
2015/06/24 | 369 | 370 | 361 | 370 | 4,900 |
2015/06/23 | 364 | 366 | 364 | 365 | 1,100 |
2015/06/22 | 363 | 367 | 360 | 365 | 18,200 |
2015/06/19 | 361 | 365 | 359 | 359 | 6,800 |
2015/06/18 | 378 | 380 | 362 | 362 | 13,800 |
2015/06/17 | 375 | 380 | 374 | 375 | 9,900 |
2015/06/16 | 374 | 376 | 372 | 376 | 2,900 |
2015/06/15 | 375 | 377 | 372 | 373 | 4,500 |
2015/06/12 | 375 | 384 | 371 | 371 | 16,200 |
2015/06/11 | 375 | 375 | 367 | 374 | 12,100 |
2015/06/10 | 371 | 373 | 369 | 372 | 6,600 |
2015/06/09 | 375 | 376 | 369 | 373 | 21,400 |
2015/06/08 | 377 | 379 | 370 | 376 | 16,900 |
2015/06/05 | 382 | 387 | 376 | 377 | 55,800 |
2015/06/04 | 360 | 376 | 359 | 375 | 33,000 |
2015/06/03 | 360 | 360 | 355 | 360 | 10,800 |
2015/06/02 | 357 | 360 | 352 | 360 | 13,300 |
2015/06/01 | 358 | 359 | 353 | 357 | 11,500 |
2015/05/29 | 348 | 358 | 348 | 352 | 11,700 |
2015/05/28 | 346 | 350 | 346 | 350 | 2,300 |
2015/05/27 | 346 | 346 | 344 | 344 | 2,800 |
2015/05/26 | 342 | 344 | 341 | 342 | 3,000 |
2015/05/25 | 342 | 346 | 341 | 342 | 8,000 |
2015/05/22 | 338 | 341 | 336 | 340 | 10,700 |
2015/05/21 | 346 | 348 | 336 | 337 | 9,500 |
2015/05/20 | 337 | 343 | 337 | 339 | 6,000 |
2015/05/19 | 335 | 335 | 330 | 334 | 12,400 |
2015/05/18 | 343 | 344 | 333 | 336 | 18,300 |
2015/05/15 | 344 | 358 | 343 | 343 | 54,600 |
2015/05/14 | 327 | 336 | 326 | 336 | 7,200 |
2015/05/13 | 332 | 332 | 328 | 330 | 3,200 |
2015/05/12 | 334 | 335 | 329 | 334 | 4,700 |
2015/05/11 | 337 | 344 | 332 | 336 | 9,400 |
2015/05/08 | 328 | 337 | 328 | 337 | 4,400 |
2015/05/07 | 335 | 335 | 327 | 327 | 6,200 |
2015/05/01 | 328 | 333 | 326 | 332 | 8,700 |
2015/04/30 | 331 | 334 | 328 | 328 | 7,800 |
2015/04/28 | 332 | 341 | 329 | 331 | 4,700 |
2015/04/27 | 331 | 333 | 330 | 333 | 2,200 |
2015/04/24 | 330 | 332 | 327 | 330 | 7,000 |
2015/04/23 | 334 | 340 | 328 | 329 | 6,600 |
2015/04/22 | 341 | 341 | 327 | 334 | 21,600 |
2015/04/21 | 342 | 342 | 334 | 340 | 6,800 |
2015/04/20 | 342 | 344 | 338 | 342 | 3,900 |
2015/04/17 | 347 | 351 | 338 | 350 | 8,000 |
2015/04/16 | 348 | 350 | 346 | 350 | 1,400 |
2015/04/15 | 349 | 349 | 343 | 344 | 4,000 |
2015/04/14 | 346 | 349 | 343 | 345 | 3,300 |
2015/04/13 | 339 | 346 | 339 | 346 | 1,800 |
2015/04/10 | 343 | 351 | 338 | 338 | 7,800 |
2015/04/09 | 345 | 349 | 336 | 340 | 6,100 |
2015/04/08 | 334 | 355 | 334 | 340 | 21,800 |
2015/04/07 | 331 | 334 | 328 | 332 | 1,700 |
2015/04/06 | 336 | 336 | 325 | 331 | 6,900 |
2015/04/03 | 330 | 333 | 328 | 328 | 8,700 |
2015/04/02 | 335 | 335 | 333 | 333 | 1,900 |
2015/04/01 | 330 | 335 | 327 | 335 | 6,200 |
2015/03/31 | 328 | 333 | 326 | 329 | 8,800 |
2015/03/30 | 335 | 336 | 324 | 327 | 32,700 |
2015/03/27 | 342 | 349 | 339 | 343 | 7,700 |
2015/03/26 | 349 | 349 | 340 | 342 | 18,200 |
2015/03/25 | 360 | 362 | 348 | 352 | 34,100 |
2015/03/24 | 343 | 361 | 342 | 356 | 24,300 |
2015/03/23 | 345 | 350 | 342 | 343 | 18,500 |
2015/03/20 | 341 | 350 | 341 | 345 | 19,500 |
2015/03/19 | 345 | 352 | 340 | 340 | 47,100 |
2015/03/18 | 351 | 353 | 339 | 353 | 54,900 |
2015/03/17 | 377 | 388 | 351 | 352 | 207,400 |
2015/03/16 | 382 | 382 | 343 | 353 | 136,500 |
2015/03/13 | 393 | 402 | 360 | 385 | 130,000 |
2015/03/12 | 413 | 439 | 385 | 392 | 349,800 |
2015/03/11 | 390 | 478 | 371 | 421 | 891,600 |
2015/03/10 | 337 | 414 | 337 | 414 | 757,900 |
2015/03/09 | 370 | 372 | 328 | 334 | 424,200 |
2015/03/06 | 321 | 398 | 320 | 398 | 463,100 |
2015/03/05 | 319 | 322 | 317 | 318 | 3,800 |
2015/03/04 | 311 | 317 | 311 | 316 | 1,000 |
2015/03/03 | 312 | 316 | 311 | 315 | 2,600 |
2015/03/02 | 310 | 311 | 308 | 310 | 2,500 |
2015/02/27 | 311 | 313 | 309 | 310 | 2,600 |
2015/02/26 | 303 | 310 | 303 | 309 | 5,700 |
2015/02/25 | 303 | 308 | 302 | 302 | 12,600 |
2015/02/24 | 303 | 306 | 303 | 303 | 3,400 |
2015/02/23 | 307 | 307 | 304 | 304 | 4,000 |
2015/02/20 | 309 | 309 | 303 | 305 | 10,500 |
2015/02/19 | 304 | 307 | 302 | 307 | 16,100 |
2015/02/18 | 304 | 304 | 302 | 303 | 2,500 |
2015/02/17 | 303 | 304 | 301 | 301 | 6,400 |
2015/02/16 | 302 | 304 | 301 | 301 | 3,000 |
2015/02/13 | 299 | 300 | 299 | 300 | 1,300 |
2015/02/12 | 300 | 300 | 299 | 299 | 2,200 |
2015/02/10 | 298 | 298 | 297 | 297 | 3,000 |
2015/02/09 | 299 | 299 | 299 | 299 | 900 |
2015/02/06 | 299 | 304 | 296 | 296 | 2,500 |
2015/02/05 | 302 | 302 | 299 | 299 | 800 |
2015/02/04 | 299 | 303 | 298 | 302 | 2,100 |
2015/02/03 | 307 | 307 | 300 | 300 | 600 |
2015/02/02 | 299 | 299 | 299 | 299 | 200 |
2015/01/30 | 303 | 303 | 299 | 299 | 4,100 |
2015/01/29 | 302 | 302 | 301 | 301 | 900 |
2015/01/28 | 300 | 303 | 300 | 303 | 1,100 |
2015/01/27 | 302 | 306 | 300 | 306 | 5,400 |
2015/01/26 | 301 | 303 | 300 | 301 | 2,200 |
2015/01/23 | 300 | 310 | 299 | 304 | 9,700 |
2015/01/22 | 300 | 305 | 299 | 305 | 1,200 |
2015/01/21 | 304 | 306 | 300 | 303 | 3,800 |
2015/01/20 | 305 | 308 | 302 | 308 | 3,400 |
2015/01/19 | 302 | 305 | 300 | 305 | 2,400 |
2015/01/16 | 301 | 303 | 300 | 301 | 1,900 |
2015/01/15 | 302 | 302 | 299 | 301 | 1,700 |
2015/01/14 | 302 | 302 | 300 | 302 | 2,800 |
2015/01/13 | 300 | 302 | 299 | 302 | 5,000 |
2015/01/09 | 301 | 301 | 298 | 299 | 1,200 |
2015/01/08 | 300 | 307 | 297 | 300 | 2,300 |
2015/01/07 | 298 | 301 | 297 | 297 | 4,000 |
2015/01/06 | 301 | 301 | 300 | 300 | 700 |
2015/01/05 | 298 | 300 | 298 | 300 | 3,400 |