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 |
---|---|---|---|---|---|
2016/12/30 | 290 | 304 | 290 | 301 | 29,800 |
2016/12/29 | 299 | 299 | 290 | 290 | 19,400 |
2016/12/28 | 292 | 295 | 291 | 295 | 6,600 |
2016/12/27 | 291 | 295 | 288 | 295 | 24,400 |
2016/12/26 | 290 | 298 | 288 | 291 | 37,700 |
2016/12/22 | 301 | 301 | 292 | 292 | 19,000 |
2016/12/21 | 310 | 310 | 299 | 300 | 37,600 |
2016/12/20 | 301 | 310 | 300 | 307 | 19,600 |
2016/12/19 | 299 | 308 | 296 | 305 | 49,800 |
2016/12/16 | 301 | 301 | 291 | 296 | 22,300 |
2016/12/15 | 296 | 301 | 292 | 298 | 15,500 |
2016/12/14 | 293 | 301 | 293 | 299 | 30,000 |
2016/12/13 | 291 | 294 | 291 | 293 | 3,500 |
2016/12/12 | 292 | 294 | 290 | 292 | 12,000 |
2016/12/09 | 292 | 295 | 288 | 292 | 13,600 |
2016/12/08 | 296 | 296 | 292 | 292 | 8,600 |
2016/12/07 | 293 | 295 | 290 | 293 | 14,700 |
2016/12/06 | 288 | 293 | 286 | 291 | 18,300 |
2016/12/05 | 284 | 285 | 282 | 283 | 7,600 |
2016/12/02 | 288 | 294 | 283 | 283 | 26,900 |
2016/12/01 | 297 | 297 | 287 | 290 | 20,200 |
2016/11/30 | 286 | 304 | 286 | 289 | 71,600 |
2016/11/29 | 283 | 285 | 283 | 283 | 10,300 |
2016/11/28 | 286 | 286 | 279 | 283 | 18,700 |
2016/11/25 | 285 | 307 | 282 | 283 | 135,100 |
2016/11/24 | 281 | 283 | 280 | 280 | 12,600 |
2016/11/22 | 280 | 282 | 278 | 282 | 10,100 |
2016/11/21 | 282 | 282 | 278 | 281 | 15,600 |
2016/11/18 | 279 | 282 | 277 | 279 | 11,400 |
2016/11/17 | 280 | 280 | 278 | 280 | 9,500 |
2016/11/16 | 280 | 280 | 278 | 280 | 4,800 |
2016/11/15 | 276 | 279 | 276 | 278 | 2,100 |
2016/11/14 | 273 | 281 | 273 | 279 | 9,600 |
2016/11/11 | 278 | 284 | 271 | 274 | 35,100 |
2016/11/10 | 268 | 272 | 267 | 270 | 23,800 |
2016/11/09 | 274 | 277 | 261 | 262 | 48,500 |
2016/11/08 | 278 | 280 | 275 | 276 | 29,300 |
2016/11/07 | 280 | 284 | 276 | 276 | 13,100 |
2016/11/04 | 286 | 291 | 276 | 283 | 36,600 |
2016/11/02 | 290 | 298 | 276 | 288 | 94,400 |
2016/11/01 | 278 | 310 | 275 | 305 | 65,700 |
2016/10/31 | 276 | 278 | 275 | 277 | 5,500 |
2016/10/28 | 276 | 278 | 275 | 276 | 32,300 |
2016/10/27 | 279 | 279 | 274 | 275 | 15,100 |
2016/10/26 | 277 | 280 | 276 | 280 | 9,700 |
2016/10/25 | 279 | 281 | 277 | 279 | 4,100 |
2016/10/24 | 278 | 288 | 277 | 279 | 14,300 |
2016/10/21 | 278 | 279 | 275 | 277 | 13,200 |
2016/10/20 | 280 | 280 | 275 | 277 | 8,600 |
2016/10/19 | 277 | 280 | 277 | 280 | 2,800 |
2016/10/18 | 276 | 281 | 276 | 277 | 7,500 |
2016/10/17 | 275 | 280 | 275 | 280 | 2,100 |
2016/10/14 | 275 | 277 | 274 | 274 | 17,500 |
2016/10/13 | 277 | 278 | 275 | 275 | 6,100 |
2016/10/12 | 275 | 279 | 275 | 279 | 5,200 |
2016/10/11 | 276 | 279 | 275 | 275 | 7,600 |
2016/10/07 | 282 | 282 | 274 | 276 | 9,300 |
2016/10/06 | 288 | 288 | 281 | 281 | 2,200 |
2016/10/05 | 287 | 289 | 281 | 282 | 13,400 |
2016/10/04 | 288 | 292 | 281 | 287 | 48,000 |
2016/10/03 | 276 | 280 | 276 | 280 | 1,200 |
2016/09/30 | 276 | 280 | 275 | 275 | 3,700 |
2016/09/29 | 271 | 273 | 271 | 273 | 2,800 |
2016/09/28 | 275 | 275 | 271 | 271 | 1,100 |
2016/09/27 | 274 | 277 | 271 | 274 | 3,500 |
2016/09/26 | 275 | 276 | 273 | 274 | 2,500 |
2016/09/23 | 273 | 275 | 271 | 272 | 2,800 |
2016/09/21 | 276 | 276 | 271 | 272 | 10,200 |
2016/09/20 | 273 | 277 | 272 | 276 | 3,500 |
2016/09/16 | 273 | 273 | 273 | 273 | 1,500 |
2016/09/15 | 274 | 276 | 271 | 272 | 6,000 |
2016/09/14 | 274 | 274 | 270 | 274 | 5,800 |
2016/09/13 | 280 | 280 | 275 | 276 | 1,100 |
2016/09/12 | 275 | 278 | 273 | 278 | 7,200 |
2016/09/09 | 278 | 278 | 276 | 278 | 1,500 |
2016/09/08 | 279 | 281 | 278 | 278 | 1,400 |
2016/09/07 | 278 | 281 | 276 | 278 | 6,400 |
2016/09/06 | 278 | 280 | 277 | 278 | 4,600 |
2016/09/05 | 279 | 281 | 278 | 281 | 3,500 |
2016/09/02 | 283 | 283 | 282 | 282 | 1,000 |
2016/09/01 | 280 | 280 | 277 | 277 | 3,800 |
2016/08/31 | 276 | 276 | 275 | 275 | 8,100 |
2016/08/30 | 278 | 279 | 273 | 275 | 2,500 |
2016/08/29 | 280 | 280 | 274 | 274 | 1,400 |
2016/08/26 | 275 | 275 | 271 | 273 | 5,000 |
2016/08/25 | 276 | 278 | 275 | 275 | 3,100 |
2016/08/24 | 273 | 277 | 273 | 277 | 3,600 |
2016/08/23 | 275 | 278 | 271 | 278 | 1,700 |
2016/08/22 | 271 | 280 | 270 | 278 | 4,800 |
2016/08/19 | 274 | 274 | 272 | 272 | 1,400 |
2016/08/18 | 272 | 274 | 271 | 271 | 2,300 |
2016/08/17 | 276 | 276 | 272 | 272 | 2,100 |
2016/08/16 | 276 | 279 | 276 | 276 | 1,500 |
2016/08/15 | 280 | 280 | 280 | 280 | 200 |
2016/08/12 | 283 | 283 | 265 | 280 | 8,800 |
2016/08/10 | 282 | 284 | 281 | 283 | 2,400 |
2016/08/09 | 275 | 282 | 275 | 282 | 12,700 |
2016/08/08 | 277 | 279 | 276 | 279 | 1,100 |
2016/08/05 | 277 | 279 | 275 | 277 | 5,500 |
2016/08/04 | 276 | 280 | 276 | 276 | 2,700 |
2016/08/03 | 280 | 280 | 278 | 278 | 1,500 |
2016/08/02 | 284 | 284 | 282 | 282 | 2,400 |
2016/08/01 | 278 | 280 | 278 | 280 | 1,200 |
2016/07/29 | 278 | 279 | 276 | 276 | 4,400 |
2016/07/28 | 278 | 278 | 278 | 278 | 300 |
2016/07/27 | 277 | 279 | 277 | 279 | 3,000 |
2016/07/26 | 282 | 282 | 278 | 279 | 6,300 |
2016/07/25 | 284 | 284 | 281 | 282 | 4,900 |
2016/07/22 | 279 | 281 | 279 | 281 | 1,400 |
2016/07/21 | 281 | 281 | 278 | 280 | 4,700 |
2016/07/20 | 283 | 285 | 276 | 278 | 5,200 |
2016/07/19 | 284 | 284 | 279 | 283 | 1,500 |
2016/07/15 | 286 | 287 | 279 | 280 | 6,500 |
2016/07/14 | 292 | 292 | 284 | 285 | 3,200 |
2016/07/13 | 286 | 293 | 286 | 292 | 4,800 |
2016/07/12 | 286 | 287 | 281 | 282 | 7,200 |
2016/07/11 | 277 | 284 | 277 | 284 | 2,000 |
2016/07/08 | 279 | 279 | 275 | 275 | 1,100 |
2016/07/07 | 278 | 279 | 278 | 279 | 1,600 |
2016/07/06 | 285 | 285 | 277 | 281 | 13,100 |
2016/07/05 | 279 | 283 | 276 | 277 | 11,600 |
2016/07/04 | 279 | 290 | 271 | 281 | 9,800 |
2016/07/01 | 279 | 280 | 279 | 280 | 1,300 |
2016/06/30 | 276 | 281 | 275 | 278 | 7,300 |
2016/06/29 | 273 | 279 | 270 | 276 | 5,100 |
2016/06/28 | 266 | 273 | 266 | 273 | 3,500 |
2016/06/27 | 268 | 273 | 265 | 267 | 10,000 |
2016/06/24 | 290 | 293 | 260 | 264 | 30,700 |
2016/06/23 | 285 | 290 | 284 | 285 | 6,700 |
2016/06/22 | 290 | 291 | 283 | 283 | 9,000 |
2016/06/21 | 297 | 300 | 284 | 296 | 12,600 |
2016/06/20 | 282 | 320 | 279 | 297 | 72,300 |
2016/06/17 | 282 | 283 | 276 | 276 | 2,900 |
2016/06/16 | 280 | 283 | 267 | 279 | 14,200 |
2016/06/15 | 282 | 282 | 280 | 281 | 8,400 |
2016/06/14 | 290 | 291 | 280 | 282 | 38,500 |
2016/06/13 | 301 | 301 | 293 | 293 | 13,100 |
2016/06/10 | 302 | 303 | 301 | 301 | 8,400 |
2016/06/09 | 310 | 310 | 301 | 304 | 14,800 |
2016/06/08 | 308 | 308 | 305 | 306 | 5,700 |
2016/06/07 | 310 | 310 | 303 | 306 | 12,700 |
2016/06/06 | 307 | 310 | 306 | 307 | 10,000 |
2016/06/03 | 308 | 315 | 306 | 310 | 10,800 |
2016/06/02 | 311 | 314 | 309 | 309 | 10,600 |
2016/06/01 | 312 | 316 | 309 | 316 | 12,100 |
2016/05/31 | 318 | 321 | 309 | 309 | 24,400 |
2016/05/30 | 306 | 310 | 305 | 309 | 15,000 |
2016/05/27 | 311 | 316 | 307 | 308 | 38,100 |
2016/05/26 | 325 | 325 | 309 | 310 | 124,100 |
2016/05/25 | 296 | 375 | 294 | 328 | 1,121,000 |
2016/05/24 | 289 | 295 | 289 | 295 | 6,000 |
2016/05/23 | 296 | 296 | 285 | 289 | 17,500 |
2016/05/20 | 288 | 293 | 285 | 293 | 15,100 |
2016/05/19 | 290 | 291 | 288 | 289 | 7,300 |
2016/05/18 | 290 | 295 | 285 | 286 | 20,500 |
2016/05/17 | 291 | 299 | 276 | 284 | 72,900 |
2016/05/16 | 308 | 313 | 291 | 297 | 112,800 |
2016/05/13 | 342 | 355 | 333 | 340 | 38,600 |
2016/05/12 | 337 | 347 | 331 | 347 | 24,200 |
2016/05/11 | 338 | 340 | 330 | 334 | 38,700 |
2016/05/10 | 336 | 342 | 328 | 331 | 36,200 |
2016/05/09 | 337 | 345 | 328 | 336 | 91,600 |
2016/05/06 | 374 | 374 | 306 | 327 | 310,400 |
2016/05/02 | 393 | 395 | 361 | 386 | 118,300 |
2016/04/28 | 369 | 443 | 369 | 412 | 994,900 |
2016/04/27 | 330 | 409 | 330 | 363 | 802,500 |
2016/04/26 | 325 | 341 | 325 | 329 | 27,000 |
2016/04/25 | 318 | 338 | 318 | 333 | 33,900 |
2016/04/22 | 310 | 321 | 309 | 316 | 19,200 |
2016/04/21 | 316 | 316 | 308 | 315 | 19,200 |
2016/04/20 | 322 | 331 | 308 | 309 | 35,500 |
2016/04/19 | 332 | 357 | 319 | 320 | 210,100 |
2016/04/18 | 306 | 306 | 297 | 300 | 12,200 |
2016/04/15 | 310 | 310 | 304 | 307 | 9,400 |
2016/04/14 | 307 | 324 | 300 | 304 | 30,100 |
2016/04/13 | 298 | 304 | 298 | 299 | 11,400 |
2016/04/12 | 293 | 298 | 291 | 298 | 2,800 |
2016/04/11 | 287 | 293 | 287 | 293 | 1,300 |
2016/04/08 | 286 | 297 | 280 | 295 | 3,500 |
2016/04/07 | 295 | 296 | 290 | 290 | 2,300 |
2016/04/06 | 292 | 296 | 280 | 289 | 4,700 |
2016/04/05 | 316 | 316 | 292 | 300 | 8,100 |
2016/04/04 | 303 | 329 | 301 | 310 | 8,600 |
2016/04/01 | 311 | 311 | 295 | 300 | 2,500 |
2016/03/31 | 295 | 326 | 294 | 310 | 21,000 |
2016/03/30 | 293 | 294 | 289 | 294 | 1,900 |
2016/03/29 | 293 | 294 | 293 | 294 | 600 |
2016/03/28 | 299 | 299 | 293 | 293 | 1,700 |
2016/03/25 | 293 | 295 | 291 | 295 | 2,200 |
2016/03/24 | 294 | 294 | 291 | 291 | 1,400 |
2016/03/23 | 294 | 294 | 289 | 291 | 2,100 |
2016/03/22 | 299 | 302 | 295 | 296 | 3,500 |
2016/03/18 | 293 | 293 | 293 | 293 | 300 |
2016/03/17 | 293 | 295 | 286 | 294 | 9,000 |
2016/03/16 | 299 | 299 | 293 | 293 | 3,700 |
2016/03/15 | 299 | 299 | 297 | 297 | 1,500 |
2016/03/14 | 298 | 299 | 295 | 299 | 7,400 |
2016/03/11 | 292 | 298 | 290 | 296 | 1,200 |
2016/03/10 | 291 | 293 | 291 | 293 | 700 |
2016/03/09 | 293 | 293 | 290 | 291 | 600 |
2016/03/08 | 298 | 298 | 291 | 293 | 3,000 |
2016/03/07 | 312 | 312 | 291 | 303 | 18,600 |
2016/03/04 | 296 | 313 | 295 | 313 | 7,100 |
2016/03/03 | 280 | 298 | 280 | 297 | 3,500 |
2016/03/02 | 285 | 285 | 280 | 280 | 3,100 |
2016/03/01 | 276 | 281 | 270 | 281 | 5,800 |
2016/02/29 | 285 | 286 | 276 | 276 | 4,400 |
2016/02/26 | 284 | 285 | 276 | 281 | 4,300 |
2016/02/25 | 276 | 281 | 272 | 280 | 3,700 |
2016/02/24 | 281 | 284 | 272 | 284 | 6,000 |
2016/02/23 | 284 | 288 | 279 | 285 | 5,600 |
2016/02/22 | 275 | 282 | 267 | 282 | 2,300 |
2016/02/19 | 275 | 275 | 265 | 270 | 5,200 |
2016/02/18 | 266 | 269 | 263 | 267 | 4,700 |
2016/02/17 | 263 | 271 | 262 | 264 | 14,200 |
2016/02/16 | 283 | 283 | 259 | 268 | 23,400 |
2016/02/15 | 279 | 293 | 260 | 278 | 13,200 |
2016/02/12 | 280 | 288 | 274 | 274 | 16,900 |
2016/02/10 | 290 | 290 | 272 | 288 | 7,000 |
2016/02/09 | 308 | 308 | 284 | 288 | 4,600 |
2016/02/08 | 290 | 314 | 290 | 314 | 5,600 |
2016/02/05 | 294 | 294 | 285 | 287 | 9,100 |
2016/02/04 | 305 | 305 | 294 | 294 | 3,000 |
2016/02/03 | 305 | 306 | 295 | 306 | 10,300 |
2016/02/02 | 316 | 316 | 307 | 309 | 2,100 |
2016/02/01 | 305 | 318 | 305 | 313 | 2,900 |
2016/01/29 | 301 | 305 | 294 | 305 | 3,600 |
2016/01/28 | 292 | 295 | 290 | 295 | 2,200 |
2016/01/27 | 294 | 300 | 294 | 295 | 6,700 |
2016/01/26 | 294 | 295 | 287 | 289 | 2,800 |
2016/01/25 | 289 | 296 | 289 | 295 | 6,900 |
2016/01/22 | 281 | 291 | 278 | 284 | 2,700 |
2016/01/21 | 277 | 290 | 271 | 273 | 10,300 |
2016/01/20 | 298 | 298 | 272 | 277 | 24,000 |
2016/01/19 | 286 | 297 | 284 | 297 | 13,900 |
2016/01/18 | 295 | 300 | 283 | 287 | 27,700 |
2016/01/15 | 315 | 325 | 299 | 303 | 8,800 |
2016/01/14 | 310 | 314 | 301 | 314 | 5,600 |
2016/01/13 | 318 | 318 | 310 | 315 | 7,600 |
2016/01/12 | 331 | 333 | 300 | 307 | 28,000 |
2016/01/08 | 345 | 345 | 332 | 335 | 5,800 |
2016/01/07 | 345 | 353 | 340 | 340 | 2,200 |
2016/01/06 | 347 | 354 | 347 | 349 | 9,800 |
2016/01/05 | 353 | 353 | 345 | 347 | 1,600 |
2016/01/04 | 352 | 357 | 343 | 343 | 4,400 |