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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,430 | 5,600 | 5,280 | 5,580 | 210,200 |
| 2021/12/29 | 5,250 | 5,600 | 5,180 | 5,490 | 436,400 |
| 2021/12/28 | 5,150 | 5,240 | 5,100 | 5,240 | 115,900 |
| 2021/12/27 | 5,180 | 5,190 | 5,070 | 5,080 | 42,100 |
| 2021/12/24 | 5,200 | 5,260 | 5,120 | 5,120 | 122,300 |
| 2021/12/23 | 5,140 | 5,200 | 5,120 | 5,190 | 61,600 |
| 2021/12/22 | 5,050 | 5,180 | 5,050 | 5,100 | 67,400 |
| 2021/12/21 | 4,950 | 5,080 | 4,935 | 5,050 | 110,100 |
| 2021/12/20 | 5,060 | 5,080 | 4,930 | 4,955 | 112,200 |
| 2021/12/17 | 5,110 | 5,230 | 5,090 | 5,120 | 128,200 |
| 2021/12/16 | 5,070 | 5,200 | 5,030 | 5,200 | 143,400 |
| 2021/12/15 | 4,980 | 5,020 | 4,910 | 4,925 | 45,100 |
| 2021/12/14 | 5,010 | 5,060 | 4,935 | 4,995 | 63,000 |
| 2021/12/13 | 5,000 | 5,040 | 4,960 | 5,010 | 33,300 |
| 2021/12/10 | 5,040 | 5,060 | 4,925 | 4,955 | 62,400 |
| 2021/12/09 | 5,050 | 5,120 | 5,040 | 5,060 | 52,900 |
| 2021/12/08 | 5,230 | 5,250 | 5,050 | 5,050 | 88,000 |
| 2021/12/07 | 5,050 | 5,150 | 5,020 | 5,140 | 120,700 |
| 2021/12/06 | 4,855 | 5,020 | 4,800 | 5,000 | 115,600 |
| 2021/12/03 | 4,940 | 4,965 | 4,775 | 4,845 | 70,500 |
| 2021/12/02 | 4,900 | 4,970 | 4,830 | 4,905 | 113,800 |
| 2021/12/01 | 4,845 | 4,950 | 4,725 | 4,915 | 129,100 |
| 2021/11/30 | 4,935 | 5,100 | 4,845 | 4,845 | 202,700 |
| 2021/11/29 | 4,665 | 4,925 | 4,660 | 4,810 | 143,200 |
| 2021/11/26 | 4,950 | 4,970 | 4,655 | 4,805 | 207,600 |
| 2021/11/25 | 5,040 | 5,040 | 4,920 | 4,970 | 102,200 |
| 2021/11/24 | 5,120 | 5,120 | 4,965 | 4,990 | 160,900 |
| 2021/11/22 | 5,220 | 5,280 | 5,150 | 5,180 | 68,300 |
| 2021/11/19 | 5,210 | 5,440 | 5,190 | 5,250 | 268,700 |
| 2021/11/18 | 5,110 | 5,210 | 5,090 | 5,210 | 137,700 |
| 2021/11/17 | 5,200 | 5,240 | 5,020 | 5,160 | 243,800 |
| 2021/11/16 | 4,930 | 5,170 | 4,825 | 5,170 | 272,600 |
| 2021/11/15 | 5,180 | 5,180 | 4,780 | 4,905 | 506,600 |
| 2021/11/12 | 4,995 | 5,130 | 4,935 | 5,090 | 164,800 |
| 2021/11/11 | 4,895 | 5,010 | 4,830 | 4,925 | 84,900 |
| 2021/11/10 | 5,020 | 5,050 | 4,905 | 4,940 | 78,900 |
| 2021/11/09 | 5,110 | 5,160 | 5,010 | 5,040 | 62,300 |
| 2021/11/08 | 5,310 | 5,330 | 5,080 | 5,100 | 132,800 |
| 2021/11/05 | 5,300 | 5,340 | 5,230 | 5,300 | 131,400 |
| 2021/11/04 | 5,120 | 5,300 | 5,100 | 5,300 | 184,300 |
| 2021/11/02 | 5,070 | 5,140 | 5,000 | 5,030 | 99,900 |
| 2021/11/01 | 4,945 | 5,030 | 4,905 | 5,030 | 92,800 |
| 2021/10/29 | 5,010 | 5,010 | 4,865 | 4,875 | 100,300 |
| 2021/10/28 | 4,925 | 5,010 | 4,885 | 4,935 | 175,700 |
| 2021/10/27 | 4,810 | 4,965 | 4,785 | 4,950 | 157,600 |
| 2021/10/26 | 4,950 | 5,190 | 4,850 | 4,880 | 477,800 |
| 2021/10/25 | 4,810 | 4,915 | 4,760 | 4,915 | 98,700 |
| 2021/10/22 | 4,800 | 5,030 | 4,730 | 4,915 | 159,000 |
| 2021/10/21 | 4,900 | 4,990 | 4,800 | 4,805 | 154,000 |
| 2021/10/20 | 5,270 | 5,330 | 4,995 | 5,000 | 235,400 |
| 2021/10/19 | 5,070 | 5,230 | 5,040 | 5,220 | 203,900 |
| 2021/10/18 | 4,970 | 5,150 | 4,850 | 5,020 | 286,600 |
| 2021/10/15 | 4,625 | 4,910 | 4,625 | 4,910 | 315,300 |
| 2021/10/14 | 4,400 | 4,505 | 4,370 | 4,495 | 92,600 |
| 2021/10/13 | 4,420 | 4,450 | 4,350 | 4,380 | 118,800 |
| 2021/10/12 | 4,510 | 4,600 | 4,450 | 4,450 | 106,000 |
| 2021/10/11 | 4,495 | 4,565 | 4,385 | 4,525 | 117,000 |
| 2021/10/08 | 4,500 | 4,570 | 4,400 | 4,425 | 120,100 |
| 2021/10/07 | 4,385 | 4,460 | 4,375 | 4,385 | 109,300 |
| 2021/10/06 | 4,535 | 4,635 | 4,325 | 4,350 | 210,800 |
| 2021/10/05 | 4,400 | 4,535 | 4,300 | 4,470 | 183,100 |
| 2021/10/04 | 4,785 | 4,785 | 4,460 | 4,490 | 150,700 |
| 2021/10/01 | 4,780 | 4,825 | 4,665 | 4,715 | 137,300 |
| 2021/09/30 | 4,980 | 4,980 | 4,725 | 4,850 | 131,900 |
| 2021/09/29 | 4,900 | 4,960 | 4,860 | 4,920 | 118,400 |
| 2021/09/28 | 5,090 | 5,090 | 4,900 | 5,030 | 121,100 |
| 2021/09/27 | 5,220 | 5,220 | 5,080 | 5,110 | 86,400 |
| 2021/09/24 | 5,390 | 5,400 | 5,160 | 5,190 | 139,400 |
| 2021/09/22 | 5,240 | 5,240 | 5,080 | 5,130 | 100,800 |
| 2021/09/21 | 5,050 | 5,310 | 5,050 | 5,240 | 111,200 |
| 2021/09/17 | 5,310 | 5,400 | 5,270 | 5,340 | 87,900 |
| 2021/09/16 | 5,510 | 5,530 | 5,260 | 5,350 | 204,000 |
| 2021/09/15 | 5,550 | 5,590 | 5,420 | 5,550 | 129,400 |
| 2021/09/14 | 5,760 | 5,760 | 5,580 | 5,640 | 104,000 |
| 2021/09/13 | 5,700 | 5,740 | 5,580 | 5,680 | 118,400 |
| 2021/09/10 | 5,660 | 5,750 | 5,550 | 5,690 | 216,300 |
| 2021/09/09 | 5,630 | 5,770 | 5,560 | 5,580 | 296,400 |
| 2021/09/08 | 5,490 | 5,670 | 5,340 | 5,670 | 336,000 |
| 2021/09/07 | 5,560 | 5,590 | 5,330 | 5,390 | 264,700 |
| 2021/09/06 | 5,390 | 5,600 | 5,280 | 5,510 | 480,400 |
| 2021/09/03 | 4,930 | 5,220 | 4,885 | 5,160 | 411,400 |
| 2021/09/02 | 4,850 | 4,925 | 4,730 | 4,895 | 190,400 |
| 2021/09/01 | 4,900 | 4,965 | 4,810 | 4,825 | 187,200 |
| 2021/08/31 | 4,825 | 4,860 | 4,740 | 4,860 | 144,400 |
| 2021/08/30 | 4,750 | 4,845 | 4,700 | 4,815 | 240,300 |
| 2021/08/27 | 4,600 | 4,675 | 4,500 | 4,665 | 168,300 |
| 2021/08/26 | 4,570 | 4,645 | 4,520 | 4,575 | 197,300 |
| 2021/08/25 | 4,600 | 4,675 | 4,450 | 4,480 | 169,900 |
| 2021/08/24 | 4,640 | 4,695 | 4,490 | 4,545 | 236,900 |
| 2021/08/23 | 4,430 | 4,575 | 4,395 | 4,570 | 213,300 |
| 2021/08/20 | 4,500 | 4,565 | 4,305 | 4,365 | 336,000 |
| 2021/08/19 | 4,620 | 4,745 | 4,500 | 4,515 | 278,500 |
| 2021/08/18 | 4,520 | 4,720 | 4,420 | 4,720 | 422,600 |
| 2021/08/17 | 4,860 | 4,910 | 4,420 | 4,450 | 558,300 |
| 2021/08/16 | 5,010 | 5,060 | 4,840 | 4,890 | 367,800 |
| 2021/08/13 | 5,080 | 5,420 | 4,750 | 5,010 | 1,284,400 |
| 2021/08/12 | 4,520 | 4,935 | 4,480 | 4,935 | 1,423,200 |
| 2021/08/11 | 4,440 | 4,455 | 4,230 | 4,235 | 182,000 |
| 2021/08/10 | 4,465 | 4,465 | 4,325 | 4,440 | 140,300 |
| 2021/08/06 | 4,600 | 4,660 | 4,480 | 4,480 | 270,700 |
| 2021/08/05 | 4,495 | 4,560 | 4,445 | 4,495 | 170,600 |
| 2021/08/04 | 4,445 | 4,505 | 4,415 | 4,495 | 162,400 |
| 2021/08/03 | 4,400 | 4,440 | 4,350 | 4,435 | 141,700 |
| 2021/08/02 | 4,330 | 4,445 | 4,300 | 4,410 | 237,700 |
| 2021/07/30 | 4,285 | 4,370 | 4,230 | 4,330 | 209,200 |
| 2021/07/29 | 4,165 | 4,340 | 4,100 | 4,285 | 666,400 |
| 2021/07/28 | 4,255 | 4,255 | 4,050 | 4,050 | 213,600 |
| 2021/07/27 | 4,325 | 4,440 | 4,285 | 4,285 | 215,500 |
| 2021/07/26 | 4,215 | 4,375 | 4,215 | 4,330 | 119,200 |
| 2021/07/21 | 4,200 | 4,250 | 4,140 | 4,175 | 185,800 |
| 2021/07/20 | 4,170 | 4,275 | 4,095 | 4,095 | 161,600 |
| 2021/07/19 | 4,340 | 4,410 | 4,210 | 4,225 | 116,800 |
| 2021/07/16 | 4,355 | 4,425 | 4,300 | 4,385 | 131,100 |
| 2021/07/15 | 4,485 | 4,485 | 4,375 | 4,395 | 153,800 |
| 2021/07/14 | 4,400 | 4,530 | 4,350 | 4,505 | 151,800 |
| 2021/07/13 | 4,480 | 4,545 | 4,375 | 4,440 | 248,600 |
| 2021/07/12 | 4,470 | 4,550 | 4,425 | 4,490 | 320,300 |
| 2021/07/09 | 4,240 | 4,435 | 4,205 | 4,410 | 379,100 |
| 2021/07/08 | 4,290 | 4,390 | 4,240 | 4,380 | 250,900 |
| 2021/07/07 | 4,150 | 4,275 | 4,110 | 4,275 | 149,200 |
| 2021/07/06 | 4,150 | 4,210 | 4,120 | 4,175 | 117,100 |
| 2021/07/05 | 4,250 | 4,265 | 4,155 | 4,190 | 120,400 |
| 2021/07/02 | 4,180 | 4,290 | 4,150 | 4,225 | 248,400 |
| 2021/07/01 | 4,250 | 4,260 | 4,065 | 4,110 | 283,000 |
| 2021/06/30 | 4,395 | 4,405 | 4,160 | 4,290 | 561,700 |
| 2021/06/29 | 4,500 | 4,650 | 4,405 | 4,465 | 498,400 |
| 2021/06/28 | 4,285 | 4,490 | 4,280 | 4,490 | 507,700 |
| 2021/06/25 | 4,240 | 4,370 | 4,120 | 4,285 | 680,600 |
| 2021/06/24 | 3,985 | 4,240 | 3,975 | 4,170 | 642,900 |
| 2021/06/23 | 3,890 | 3,975 | 3,845 | 3,955 | 223,500 |
| 2021/06/22 | 3,745 | 3,895 | 3,710 | 3,870 | 268,700 |
| 2021/06/21 | 3,630 | 3,725 | 3,600 | 3,630 | 151,900 |
| 2021/06/18 | 3,935 | 3,935 | 3,750 | 3,755 | 213,900 |
| 2021/06/17 | 3,845 | 3,920 | 3,810 | 3,910 | 138,100 |
| 2021/06/16 | 3,820 | 3,885 | 3,800 | 3,860 | 98,600 |
| 2021/06/15 | 3,850 | 3,885 | 3,755 | 3,870 | 183,600 |
| 2021/06/14 | 3,740 | 3,865 | 3,690 | 3,850 | 211,400 |
| 2021/06/11 | 3,625 | 3,700 | 3,620 | 3,700 | 77,900 |
| 2021/06/10 | 3,580 | 3,690 | 3,570 | 3,665 | 110,600 |
| 2021/06/09 | 3,630 | 3,690 | 3,590 | 3,630 | 155,500 |
| 2021/06/08 | 3,670 | 3,670 | 3,555 | 3,565 | 336,500 |
| 2021/06/07 | 3,830 | 3,850 | 3,685 | 3,720 | 193,800 |
| 2021/06/04 | 3,840 | 3,900 | 3,775 | 3,805 | 186,600 |
| 2021/06/03 | 3,745 | 3,945 | 3,725 | 3,895 | 218,900 |
| 2021/06/02 | 3,920 | 3,920 | 3,755 | 3,790 | 360,900 |
| 2021/06/01 | 3,995 | 4,010 | 3,885 | 3,940 | 181,800 |
| 2021/05/31 | 3,990 | 4,005 | 3,855 | 3,970 | 262,500 |
| 2021/05/28 | 4,005 | 4,055 | 3,860 | 3,920 | 375,000 |
| 2021/05/27 | 3,900 | 4,080 | 3,830 | 4,005 | 1,176,400 |
| 2021/05/26 | 3,615 | 3,715 | 3,615 | 3,670 | 118,800 |
| 2021/05/25 | 3,700 | 3,745 | 3,605 | 3,655 | 146,800 |
| 2021/05/24 | 3,585 | 3,675 | 3,550 | 3,670 | 154,700 |
| 2021/05/21 | 3,580 | 3,655 | 3,505 | 3,545 | 280,300 |
| 2021/05/20 | 3,350 | 3,550 | 3,345 | 3,520 | 176,700 |
| 2021/05/19 | 3,295 | 3,450 | 3,295 | 3,400 | 156,500 |
| 2021/05/18 | 3,315 | 3,410 | 3,230 | 3,310 | 247,300 |
| 2021/05/17 | 3,470 | 3,490 | 3,130 | 3,215 | 482,600 |
| 2021/05/14 | 3,430 | 3,430 | 3,250 | 3,415 | 430,800 |
| 2021/05/13 | 3,340 | 3,565 | 3,290 | 3,290 | 786,000 |
| 2021/05/12 | 4,180 | 4,275 | 3,900 | 3,990 | 413,300 |
| 2021/05/11 | 4,250 | 4,325 | 4,170 | 4,190 | 164,600 |
| 2021/05/10 | 4,335 | 4,360 | 4,215 | 4,360 | 149,200 |
| 2021/05/07 | 4,370 | 4,425 | 4,310 | 4,360 | 109,900 |
| 2021/05/06 | 4,485 | 4,485 | 4,360 | 4,385 | 143,300 |
| 2021/04/30 | 4,515 | 4,540 | 4,450 | 4,505 | 135,300 |
| 2021/04/28 | 4,395 | 4,550 | 4,380 | 4,510 | 184,200 |
| 2021/04/27 | 4,540 | 4,590 | 4,400 | 4,465 | 265,800 |
| 2021/04/26 | 4,330 | 4,520 | 4,300 | 4,515 | 351,600 |
| 2021/04/23 | 4,410 | 4,430 | 4,205 | 4,225 | 486,100 |
| 2021/04/22 | 4,535 | 4,605 | 4,445 | 4,470 | 232,900 |
| 2021/04/21 | 4,455 | 4,545 | 4,435 | 4,435 | 258,400 |
| 2021/04/20 | 4,505 | 4,585 | 4,455 | 4,585 | 262,600 |
| 2021/04/19 | 4,730 | 4,735 | 4,580 | 4,600 | 371,700 |
| 2021/04/16 | 4,700 | 4,765 | 4,640 | 4,760 | 578,700 |
| 2021/04/15 | 4,710 | 4,725 | 4,505 | 4,575 | 535,400 |
| 2021/04/14 | 4,800 | 4,875 | 4,660 | 4,750 | 615,900 |
| 2021/04/13 | 4,555 | 4,875 | 4,525 | 4,840 | 801,200 |
| 2021/04/12 | 4,680 | 4,750 | 4,535 | 4,570 | 503,000 |
| 2021/04/09 | 4,630 | 4,750 | 4,495 | 4,650 | 928,300 |
| 2021/04/08 | 4,415 | 4,640 | 4,375 | 4,595 | 941,700 |
| 2021/04/07 | 4,165 | 4,535 | 4,110 | 4,485 | 1,272,000 |
| 2021/04/06 | 4,215 | 4,235 | 4,080 | 4,180 | 796,700 |
| 2021/04/05 | 4,000 | 4,235 | 3,960 | 4,205 | 1,013,100 |
| 2021/04/02 | 3,950 | 4,080 | 3,840 | 3,935 | 776,300 |
| 2021/04/01 | 3,720 | 3,845 | 3,670 | 3,820 | 436,900 |
| 2021/03/31 | 3,685 | 3,750 | 3,630 | 3,675 | 169,400 |
| 2021/03/30 | 3,530 | 3,750 | 3,530 | 3,680 | 509,200 |
| 2021/03/29 | 3,620 | 3,665 | 3,535 | 3,570 | 329,500 |
| 2021/03/26 | 3,470 | 3,500 | 3,400 | 3,490 | 107,500 |
| 2021/03/25 | 3,375 | 3,470 | 3,340 | 3,440 | 112,300 |
| 2021/03/24 | 3,460 | 3,480 | 3,380 | 3,390 | 157,600 |
| 2021/03/23 | 3,595 | 3,675 | 3,510 | 3,510 | 355,300 |
| 2021/03/22 | 3,555 | 3,630 | 3,510 | 3,560 | 267,000 |
| 2021/03/19 | 3,450 | 3,570 | 3,440 | 3,570 | 131,800 |
| 2021/03/18 | 3,505 | 3,620 | 3,430 | 3,520 | 277,100 |
| 2021/03/17 | 3,535 | 3,535 | 3,435 | 3,440 | 94,800 |
| 2021/03/16 | 3,480 | 3,545 | 3,450 | 3,525 | 122,400 |
| 2021/03/15 | 3,485 | 3,530 | 3,425 | 3,495 | 134,600 |
| 2021/03/12 | 3,410 | 3,490 | 3,390 | 3,440 | 200,800 |
| 2021/03/11 | 3,300 | 3,430 | 3,280 | 3,410 | 190,500 |
| 2021/03/10 | 3,300 | 3,390 | 3,225 | 3,330 | 390,400 |
| 2021/03/09 | 3,190 | 3,285 | 3,125 | 3,265 | 113,900 |
| 2021/03/08 | 3,270 | 3,310 | 3,170 | 3,200 | 216,400 |
| 2021/03/05 | 3,185 | 3,210 | 3,090 | 3,195 | 121,500 |
| 2021/03/04 | 3,175 | 3,265 | 3,170 | 3,220 | 75,500 |
| 2021/03/03 | 3,245 | 3,255 | 3,165 | 3,245 | 62,100 |
| 2021/03/02 | 3,335 | 3,340 | 3,180 | 3,220 | 122,200 |
| 2021/03/01 | 3,155 | 3,275 | 3,150 | 3,265 | 124,500 |
| 2021/02/26 | 3,075 | 3,180 | 3,055 | 3,125 | 151,600 |
| 2021/02/25 | 3,215 | 3,295 | 3,185 | 3,215 | 174,900 |
| 2021/02/24 | 3,200 | 3,235 | 3,090 | 3,105 | 184,600 |
| 2021/02/22 | 3,300 | 3,315 | 3,195 | 3,270 | 214,900 |
| 2021/02/19 | 3,090 | 3,285 | 3,090 | 3,285 | 358,700 |
| 2021/02/18 | 3,150 | 3,215 | 3,025 | 3,075 | 343,100 |
| 2021/02/17 | 3,255 | 3,255 | 3,135 | 3,155 | 353,600 |
| 2021/02/16 | 3,380 | 3,400 | 3,270 | 3,280 | 426,900 |
| 2021/02/15 | 3,600 | 3,620 | 3,380 | 3,405 | 657,600 |
| 2021/02/12 | 3,450 | 3,530 | 3,390 | 3,485 | 488,500 |
| 2021/02/10 | 3,425 | 3,430 | 3,320 | 3,360 | 278,800 |
| 2021/02/09 | 3,460 | 3,545 | 3,390 | 3,430 | 181,500 |
| 2021/02/08 | 3,455 | 3,480 | 3,390 | 3,420 | 164,100 |
| 2021/02/05 | 3,550 | 3,550 | 3,425 | 3,485 | 155,000 |
| 2021/02/04 | 3,550 | 3,565 | 3,455 | 3,535 | 223,900 |
| 2021/02/03 | 3,655 | 3,685 | 3,535 | 3,600 | 284,700 |
| 2021/02/02 | 3,585 | 3,650 | 3,530 | 3,635 | 325,400 |
| 2021/02/01 | 3,300 | 3,655 | 3,225 | 3,590 | 550,500 |
| 2021/01/29 | 3,520 | 3,570 | 3,340 | 3,360 | 324,900 |
| 2021/01/28 | 3,480 | 3,585 | 3,385 | 3,450 | 663,900 |
| 2021/01/27 | 3,705 | 3,715 | 3,575 | 3,635 | 365,400 |
| 2021/01/26 | 3,720 | 3,820 | 3,665 | 3,705 | 592,700 |
| 2021/01/25 | 3,600 | 3,780 | 3,570 | 3,680 | 620,600 |
| 2021/01/22 | 3,430 | 3,495 | 3,355 | 3,495 | 213,900 |
| 2021/01/21 | 3,420 | 3,470 | 3,385 | 3,415 | 224,300 |
| 2021/01/20 | 3,455 | 3,500 | 3,285 | 3,350 | 352,100 |
| 2021/01/19 | 3,530 | 3,530 | 3,355 | 3,420 | 226,300 |
| 2021/01/18 | 3,370 | 3,575 | 3,365 | 3,510 | 263,100 |
| 2021/01/15 | 3,715 | 3,730 | 3,455 | 3,470 | 587,100 |
| 2021/01/14 | 3,785 | 3,850 | 3,455 | 3,560 | 970,400 |
| 2021/01/13 | 3,530 | 3,810 | 3,515 | 3,785 | 1,148,800 |
| 2021/01/12 | 3,500 | 3,535 | 3,375 | 3,475 | 780,500 |
| 2021/01/08 | 3,105 | 3,315 | 3,105 | 3,295 | 589,100 |
| 2021/01/07 | 3,115 | 3,125 | 3,035 | 3,075 | 235,900 |
| 2021/01/06 | 3,095 | 3,180 | 3,065 | 3,100 | 264,100 |
| 2021/01/05 | 3,100 | 3,245 | 3,095 | 3,125 | 251,800 |
| 2021/01/04 | 3,230 | 3,230 | 3,060 | 3,125 | 295,700 |