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 |
---|---|---|---|---|---|
2019/12/30 | 1,030 | 1,035 | 993 | 1,020 | 87,600 |
2019/12/27 | 1,020 | 1,028 | 1,001 | 1,021 | 65,300 |
2019/12/26 | 1,004 | 1,030 | 1,003 | 1,010 | 110,400 |
2019/12/25 | 969 | 1,015 | 968 | 998 | 110,800 |
2019/12/24 | 945 | 972 | 945 | 963 | 30,100 |
2019/12/23 | 983 | 984 | 949 | 951 | 40,900 |
2019/12/20 | 962 | 985 | 951 | 981 | 53,900 |
2019/12/19 | 950 | 976 | 950 | 972 | 38,100 |
2019/12/18 | 990 | 992 | 959 | 964 | 71,000 |
2019/12/17 | 973 | 1,000 | 973 | 998 | 119,300 |
2019/12/16 | 906 | 971 | 906 | 967 | 132,700 |
2019/12/13 | 889 | 919 | 888 | 914 | 72,400 |
2019/12/12 | 880 | 887 | 878 | 881 | 17,900 |
2019/12/11 | 878 | 897 | 869 | 885 | 56,500 |
2019/12/10 | 870 | 877 | 862 | 871 | 15,500 |
2019/12/09 | 884 | 884 | 870 | 870 | 18,000 |
2019/12/06 | 872 | 882 | 856 | 863 | 31,600 |
2019/12/05 | 879 | 879 | 865 | 871 | 30,300 |
2019/12/04 | 876 | 887 | 857 | 868 | 67,600 |
2019/12/03 | 880 | 896 | 875 | 893 | 22,200 |
2019/12/02 | 885 | 908 | 881 | 887 | 49,100 |
2019/11/29 | 911 | 911 | 861 | 879 | 60,400 |
2019/11/28 | 908 | 916 | 889 | 900 | 29,300 |
2019/11/27 | 910 | 928 | 885 | 912 | 50,800 |
2019/11/26 | 905 | 935 | 901 | 913 | 147,900 |
2019/11/25 | 860 | 905 | 853 | 900 | 144,800 |
2019/11/22 | 807 | 852 | 807 | 850 | 47,300 |
2019/11/21 | 828 | 828 | 793 | 815 | 67,900 |
2019/11/20 | 851 | 863 | 825 | 836 | 103,400 |
2019/11/19 | 800 | 832 | 787 | 826 | 71,400 |
2019/11/18 | 751 | 809 | 751 | 805 | 81,500 |
2019/11/15 | 731 | 759 | 729 | 754 | 73,500 |
2019/11/14 | 749 | 788 | 730 | 731 | 104,200 |
2019/11/13 | 760 | 760 | 743 | 747 | 26,200 |
2019/11/12 | 760 | 765 | 752 | 759 | 21,300 |
2019/11/11 | 761 | 764 | 753 | 762 | 20,400 |
2019/11/08 | 795 | 795 | 751 | 767 | 71,200 |
2019/11/07 | 802 | 817 | 787 | 796 | 30,300 |
2019/11/06 | 793 | 801 | 781 | 800 | 33,800 |
2019/11/05 | 795 | 819 | 792 | 800 | 47,500 |
2019/11/01 | 791 | 799 | 768 | 783 | 90,500 |
2019/10/31 | 870 | 876 | 778 | 811 | 349,900 |
2019/10/30 | 781 | 887 | 743 | 750 | 579,800 |
2019/10/29 | 745 | 749 | 736 | 742 | 61,200 |
2019/10/28 | 718 | 745 | 718 | 736 | 54,800 |
2019/10/25 | 731 | 738 | 709 | 717 | 64,200 |
2019/10/24 | 703 | 750 | 694 | 721 | 105,000 |
2019/10/23 | 688 | 716 | 672 | 710 | 118,900 |
2019/10/21 | 652 | 670 | 652 | 658 | 33,900 |
2019/10/18 | 638 | 655 | 627 | 646 | 23,100 |
2019/10/17 | 627 | 638 | 620 | 638 | 11,400 |
2019/10/16 | 623 | 631 | 618 | 626 | 19,000 |
2019/10/15 | 619 | 624 | 615 | 620 | 5,800 |
2019/10/11 | 622 | 623 | 612 | 616 | 5,400 |
2019/10/10 | 615 | 626 | 614 | 619 | 9,900 |
2019/10/09 | 609 | 614 | 609 | 612 | 1,800 |
2019/10/08 | 608 | 616 | 608 | 612 | 6,000 |
2019/10/07 | 621 | 621 | 606 | 606 | 14,100 |
2019/10/04 | 623 | 625 | 615 | 618 | 9,400 |
2019/10/03 | 607 | 625 | 603 | 623 | 18,900 |
2019/10/02 | 603 | 607 | 603 | 606 | 8,700 |
2019/10/01 | 605 | 611 | 600 | 606 | 13,500 |
2019/09/30 | 607 | 608 | 600 | 600 | 7,900 |
2019/09/27 | 631 | 631 | 609 | 614 | 8,700 |
2019/09/26 | 609 | 617 | 602 | 614 | 27,400 |
2019/09/25 | 600 | 600 | 590 | 596 | 22,700 |
2019/09/24 | 580 | 590 | 575 | 590 | 27,100 |
2019/09/20 | 570 | 580 | 570 | 573 | 11,500 |
2019/09/19 | 569 | 576 | 569 | 574 | 15,600 |
2019/09/18 | 581 | 581 | 564 | 569 | 12,400 |
2019/09/17 | 588 | 588 | 574 | 577 | 17,300 |
2019/09/13 | 582 | 583 | 570 | 581 | 17,900 |
2019/09/12 | 583 | 583 | 571 | 582 | 15,800 |
2019/09/11 | 560 | 577 | 560 | 568 | 19,800 |
2019/09/10 | 557 | 573 | 555 | 558 | 26,600 |
2019/09/09 | 561 | 563 | 549 | 554 | 12,700 |
2019/09/06 | 555 | 565 | 551 | 551 | 27,900 |
2019/09/05 | 556 | 558 | 545 | 551 | 19,200 |
2019/09/04 | 562 | 562 | 544 | 556 | 16,300 |
2019/09/03 | 576 | 576 | 558 | 562 | 24,000 |
2019/09/02 | 581 | 594 | 574 | 576 | 23,900 |
2019/08/30 | 566 | 606 | 557 | 595 | 62,500 |
2019/08/29 | 529 | 556 | 529 | 546 | 20,200 |
2019/08/28 | 525 | 534 | 519 | 532 | 10,700 |
2019/08/27 | 533 | 535 | 516 | 519 | 14,300 |
2019/08/26 | 519 | 529 | 519 | 523 | 20,200 |
2019/08/23 | 533 | 535 | 530 | 535 | 8,700 |
2019/08/22 | 547 | 547 | 530 | 530 | 14,500 |
2019/08/21 | 554 | 554 | 539 | 545 | 10,800 |
2019/08/20 | 529 | 541 | 522 | 539 | 11,500 |
2019/08/19 | 517 | 522 | 516 | 519 | 16,000 |
2019/08/16 | 519 | 525 | 512 | 517 | 31,700 |
2019/08/15 | 509 | 530 | 504 | 520 | 48,400 |
2019/08/14 | 552 | 562 | 536 | 539 | 39,100 |
2019/08/13 | 550 | 577 | 544 | 551 | 43,600 |
2019/08/09 | 615 | 619 | 608 | 612 | 7,600 |
2019/08/08 | 626 | 627 | 605 | 611 | 20,600 |
2019/08/07 | 639 | 639 | 620 | 620 | 5,400 |
2019/08/06 | 605 | 645 | 587 | 629 | 25,400 |
2019/08/05 | 637 | 647 | 615 | 640 | 22,100 |
2019/08/02 | 647 | 657 | 645 | 649 | 12,300 |
2019/08/01 | 674 | 682 | 653 | 674 | 21,700 |
2019/07/31 | 687 | 695 | 682 | 682 | 9,300 |
2019/07/30 | 682 | 694 | 680 | 688 | 6,400 |
2019/07/29 | 704 | 704 | 668 | 683 | 20,600 |
2019/07/26 | 700 | 705 | 680 | 704 | 24,300 |
2019/07/25 | 695 | 711 | 677 | 710 | 48,700 |
2019/07/24 | 638 | 712 | 636 | 683 | 174,000 |
2019/07/23 | 635 | 640 | 628 | 628 | 6,800 |
2019/07/22 | 640 | 640 | 627 | 635 | 4,000 |
2019/07/19 | 621 | 631 | 620 | 628 | 5,900 |
2019/07/18 | 623 | 626 | 618 | 619 | 6,600 |
2019/07/17 | 631 | 641 | 622 | 622 | 13,900 |
2019/07/16 | 640 | 641 | 629 | 629 | 14,600 |
2019/07/12 | 650 | 651 | 640 | 648 | 12,700 |
2019/07/11 | 666 | 666 | 639 | 654 | 9,800 |
2019/07/10 | 664 | 669 | 658 | 663 | 8,400 |
2019/07/09 | 677 | 677 | 668 | 671 | 11,300 |
2019/07/08 | 672 | 675 | 662 | 673 | 21,900 |
2019/07/05 | 653 | 662 | 653 | 662 | 9,300 |
2019/07/04 | 665 | 665 | 652 | 655 | 14,800 |
2019/07/03 | 644 | 650 | 639 | 648 | 6,400 |
2019/07/02 | 642 | 648 | 640 | 648 | 7,200 |
2019/07/01 | 659 | 659 | 635 | 642 | 19,700 |
2019/06/28 | 652 | 652 | 639 | 649 | 9,400 |
2019/06/27 | 654 | 654 | 632 | 649 | 17,200 |
2019/06/26 | 655 | 676 | 645 | 649 | 44,700 |
2019/06/25 | 611 | 645 | 611 | 645 | 29,400 |
2019/06/24 | 604 | 612 | 604 | 611 | 12,700 |
2019/06/21 | 604 | 604 | 595 | 602 | 13,000 |
2019/06/20 | 604 | 604 | 592 | 597 | 13,100 |
2019/06/19 | 597 | 605 | 597 | 600 | 6,800 |
2019/06/18 | 600 | 607 | 591 | 591 | 16,900 |
2019/06/17 | 595 | 598 | 594 | 598 | 3,800 |
2019/06/14 | 597 | 597 | 593 | 595 | 2,300 |
2019/06/13 | 596 | 596 | 592 | 593 | 2,500 |
2019/06/12 | 597 | 601 | 596 | 597 | 2,000 |
2019/06/11 | 600 | 600 | 594 | 597 | 6,900 |
2019/06/10 | 602 | 603 | 593 | 601 | 7,100 |
2019/06/07 | 591 | 596 | 589 | 596 | 6,400 |
2019/06/06 | 599 | 601 | 591 | 591 | 6,800 |
2019/06/05 | 598 | 603 | 595 | 597 | 6,400 |
2019/06/04 | 598 | 598 | 589 | 593 | 5,000 |
2019/06/03 | 604 | 606 | 587 | 598 | 9,600 |
2019/05/31 | 613 | 613 | 604 | 605 | 3,400 |
2019/05/30 | 608 | 612 | 604 | 605 | 7,000 |
2019/05/29 | 618 | 618 | 609 | 609 | 11,600 |
2019/05/28 | 615 | 617 | 612 | 616 | 8,700 |
2019/05/27 | 625 | 625 | 614 | 617 | 5,700 |
2019/05/24 | 615 | 631 | 615 | 615 | 11,700 |
2019/05/23 | 629 | 632 | 623 | 626 | 9,300 |
2019/05/22 | 624 | 629 | 624 | 626 | 6,300 |
2019/05/21 | 623 | 624 | 607 | 624 | 11,500 |
2019/05/20 | 620 | 620 | 587 | 620 | 17,900 |
2019/05/17 | 615 | 626 | 609 | 615 | 26,200 |
2019/05/16 | 588 | 621 | 577 | 614 | 34,900 |
2019/05/15 | 565 | 575 | 559 | 573 | 23,100 |
2019/05/14 | 550 | 560 | 536 | 560 | 69,500 |
2019/05/13 | 586 | 586 | 552 | 565 | 73,300 |
2019/05/10 | 630 | 634 | 585 | 600 | 43,600 |
2019/05/09 | 665 | 665 | 629 | 630 | 24,000 |
2019/05/08 | 659 | 668 | 654 | 668 | 9,600 |
2019/05/07 | 676 | 683 | 666 | 666 | 6,000 |
2019/04/26 | 662 | 667 | 659 | 666 | 11,700 |
2019/04/25 | 667 | 672 | 660 | 672 | 8,200 |
2019/04/24 | 665 | 675 | 661 | 668 | 8,600 |
2019/04/23 | 665 | 672 | 662 | 665 | 13,400 |
2019/04/22 | 669 | 676 | 662 | 672 | 19,200 |
2019/04/19 | 668 | 673 | 662 | 673 | 12,400 |
2019/04/18 | 676 | 678 | 661 | 667 | 18,400 |
2019/04/17 | 682 | 687 | 673 | 673 | 20,500 |
2019/04/16 | 683 | 690 | 676 | 682 | 13,000 |
2019/04/15 | 674 | 680 | 673 | 676 | 7,900 |
2019/04/12 | 673 | 675 | 664 | 671 | 8,600 |
2019/04/11 | 679 | 679 | 666 | 673 | 6,900 |
2019/04/10 | 672 | 682 | 671 | 679 | 5,200 |
2019/04/09 | 681 | 691 | 669 | 682 | 13,800 |
2019/04/08 | 691 | 709 | 677 | 683 | 41,300 |
2019/04/05 | 675 | 682 | 670 | 675 | 19,300 |
2019/04/04 | 678 | 680 | 670 | 673 | 14,400 |
2019/04/03 | 664 | 675 | 660 | 670 | 7,700 |
2019/04/02 | 681 | 681 | 662 | 667 | 9,700 |
2019/04/01 | 677 | 684 | 674 | 677 | 4,300 |
2019/03/29 | 677 | 689 | 668 | 675 | 18,400 |
2019/03/28 | 678 | 683 | 670 | 676 | 14,400 |
2019/03/27 | 676 | 691 | 674 | 691 | 14,500 |
2019/03/26 | 701 | 710 | 695 | 699 | 37,400 |
2019/03/25 | 700 | 706 | 683 | 706 | 24,700 |
2019/03/22 | 700 | 716 | 700 | 707 | 22,800 |
2019/03/20 | 692 | 710 | 692 | 699 | 12,700 |
2019/03/19 | 699 | 702 | 694 | 694 | 14,100 |
2019/03/18 | 695 | 707 | 691 | 699 | 10,600 |
2019/03/15 | 697 | 700 | 694 | 694 | 8,500 |
2019/03/14 | 692 | 715 | 688 | 690 | 30,900 |
2019/03/13 | 709 | 709 | 688 | 688 | 20,100 |
2019/03/12 | 694 | 710 | 688 | 699 | 19,500 |
2019/03/11 | 678 | 681 | 668 | 674 | 23,800 |
2019/03/08 | 704 | 707 | 667 | 668 | 72,600 |
2019/03/07 | 726 | 726 | 715 | 716 | 19,100 |
2019/03/06 | 742 | 742 | 732 | 734 | 5,400 |
2019/03/05 | 725 | 742 | 718 | 742 | 28,500 |
2019/03/04 | 721 | 731 | 710 | 730 | 24,400 |
2019/03/01 | 745 | 746 | 726 | 728 | 22,900 |
2019/02/28 | 731 | 756 | 731 | 745 | 37,700 |
2019/02/27 | 724 | 740 | 718 | 739 | 27,600 |
2019/02/26 | 750 | 760 | 719 | 727 | 62,300 |
2019/02/25 | 705 | 746 | 703 | 746 | 76,700 |
2019/02/22 | 651 | 702 | 650 | 702 | 77,400 |
2019/02/21 | 653 | 660 | 644 | 649 | 46,000 |
2019/02/20 | 652 | 653 | 646 | 649 | 33,500 |
2019/02/19 | 652 | 660 | 642 | 646 | 43,100 |
2019/02/18 | 655 | 668 | 647 | 647 | 54,600 |
2019/02/15 | 643 | 650 | 635 | 650 | 22,400 |
2019/02/14 | 664 | 665 | 641 | 642 | 64,700 |
2019/02/13 | 655 | 674 | 638 | 664 | 117,400 |
2019/02/12 | 661 | 685 | 661 | 675 | 31,000 |
2019/02/08 | 647 | 662 | 639 | 651 | 22,900 |
2019/02/07 | 677 | 677 | 657 | 663 | 15,500 |
2019/02/06 | 675 | 684 | 664 | 677 | 13,200 |
2019/02/05 | 656 | 668 | 649 | 668 | 26,700 |
2019/02/04 | 640 | 655 | 635 | 649 | 19,500 |
2019/02/01 | 639 | 642 | 631 | 640 | 14,100 |
2019/01/31 | 635 | 639 | 628 | 630 | 8,700 |
2019/01/30 | 642 | 650 | 628 | 634 | 22,400 |
2019/01/29 | 637 | 653 | 621 | 645 | 35,900 |
2019/01/28 | 650 | 651 | 638 | 642 | 17,400 |
2019/01/25 | 642 | 649 | 640 | 645 | 25,800 |
2019/01/24 | 618 | 632 | 609 | 632 | 22,300 |
2019/01/23 | 615 | 620 | 608 | 612 | 13,900 |
2019/01/22 | 637 | 638 | 618 | 622 | 20,400 |
2019/01/21 | 648 | 650 | 635 | 638 | 19,500 |
2019/01/18 | 655 | 655 | 643 | 644 | 27,300 |
2019/01/17 | 647 | 657 | 644 | 657 | 6,600 |
2019/01/16 | 670 | 677 | 641 | 646 | 22,800 |
2019/01/15 | 643 | 660 | 636 | 660 | 25,800 |
2019/01/11 | 635 | 648 | 632 | 648 | 11,800 |
2019/01/10 | 636 | 653 | 626 | 629 | 18,500 |
2019/01/09 | 655 | 658 | 643 | 645 | 20,300 |
2019/01/08 | 632 | 668 | 627 | 661 | 19,800 |
2019/01/07 | 612 | 640 | 612 | 630 | 23,500 |
2019/01/04 | 589 | 618 | 589 | 606 | 11,100 |