6254 野村マイクロ・サイエンス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-123,4003,6353,4003,540155,4003,540
2022-08-103,5353,5653,4853,54063,1003,540
2022-08-093,6553,6653,5853,60046,1003,600
2022-08-083,6453,6853,6053,66543,8003,665
2022-08-053,5903,6453,5703,64033,7003,640
2022-08-043,6503,6753,5903,61543,9003,615
2022-08-033,6253,6503,5953,60530,0003,605
2022-08-023,6853,6953,6153,62552,7003,625
2022-08-013,6553,6903,6403,68544,3003,685
2022-07-293,6203,6703,5903,61056,3003,610
2022-07-283,6203,6653,5353,60061,3003,600
2022-07-273,4953,5753,4903,57031,0003,570
2022-07-263,5103,5503,4853,53037,3003,530
2022-07-253,5453,5453,4603,50065,3003,500
2022-07-223,5253,6153,4903,58077,1003,580
2022-07-213,4603,5403,4603,52555,7003,525
2022-07-203,4153,4603,4053,45590,9003,455
2022-07-193,3003,3453,2803,34544,5003,345
2022-07-153,3253,3403,2403,27063,2003,270
2022-07-143,2803,3353,2253,32557,6003,325
2022-07-133,2903,3353,2703,29046,0003,290
2022-07-123,4453,4453,2953,305115,9003,305
2022-07-113,5403,5603,4503,48048,8003,480
2022-07-083,5003,5603,4653,48563,9003,485
2022-07-073,4103,4403,3453,44062,9003,440
2022-07-063,4303,4403,3403,40097,1003,400
2022-07-053,4853,5103,4553,46056,6003,460
2022-07-043,4803,5003,3853,44052,8003,440
2022-07-013,5353,5553,3753,43086,3003,430
2022-06-303,6303,6303,5003,54069,6003,540
2022-06-293,6403,6503,5453,62092,2003,620
2022-06-283,6503,7403,6503,74047,9003,740
2022-06-273,7153,7153,6253,68562,2003,685
2022-06-243,5703,6553,5153,65561,8003,655
2022-06-233,5753,6003,4953,51554,3003,515
2022-06-223,7503,7503,5553,57549,8003,575
2022-06-213,5953,7003,5753,68044,8003,680
2022-06-203,7753,7953,5203,54594,6003,545
2022-06-173,7003,8053,6603,785102,2003,785
2022-06-163,9003,9253,7853,80041,9003,800
2022-06-153,9303,9603,8003,80043,3003,800
2022-06-143,8603,9403,8503,93037,8003,930
2022-06-133,9003,9653,8703,93548,3003,935
2022-06-104,0904,0903,9804,00066,3004,000
2022-06-094,2004,2004,1054,11548,9004,115
2022-06-084,2004,2904,2004,24062,7004,240
2022-06-074,2004,2104,1454,14539,7004,145
2022-06-064,1504,2204,1304,20027,0004,200
2022-06-034,2804,3154,2054,21579,8004,215
2022-06-024,1854,1904,1454,15530,3004,155
2022-06-014,1654,2554,1604,24533,0004,245
2022-05-314,2854,2854,2054,20536,3004,205
2022-05-304,2404,3054,2304,28078,5004,280
2022-05-274,1554,2004,1254,14552,9004,145
2022-05-264,0704,1904,0654,11048,1004,110
2022-05-254,1504,1954,0954,10042,5004,100
2022-05-244,2404,3254,1504,16569,0004,165
2022-05-234,3254,3254,1554,23070,0004,230
2022-05-204,1404,2804,1304,280118,2004,280
2022-05-193,9204,1253,9004,11563,4004,115
2022-05-184,0804,1354,0354,09086,1004,090
2022-05-173,9054,0303,8654,03099,3004,030
2022-05-163,9954,0303,8853,905164,2003,905
2022-05-133,4753,6753,4753,65578,9003,655
2022-05-123,5003,5253,4153,47564,8003,475
2022-05-113,6753,7353,5303,53594,1003,535
2022-05-103,6003,6753,5303,67556,5003,675
2022-05-093,7203,7203,6453,65538,2003,655
2022-05-063,7253,8003,7003,75544,1003,755
2022-05-023,7403,8453,7203,75063,6003,750
2022-04-283,7153,8103,6603,810116,9003,810
2022-04-273,4503,6753,4203,645325,2003,645
2022-04-263,5153,5453,4503,545110,8003,545
2022-04-253,5003,5403,4603,50596,2003,505
2022-04-223,6653,6703,5653,575143,3003,575
2022-04-213,7153,7453,6903,73088,3003,730
2022-04-203,8753,8903,7303,73079,2003,730
2022-04-193,8753,8753,7903,83540,6003,835
2022-04-183,7903,8353,7303,78551,6003,785
2022-04-153,8103,8703,8003,86042,3003,860
2022-04-143,9103,9603,8703,94563,3003,945
2022-04-133,7153,8503,7103,84098,1003,840
2022-04-123,7553,8053,7253,735100,7003,735
2022-04-113,9604,0153,8553,87588,8003,875
2022-04-084,0504,0704,0004,01591,2004,015
2022-04-074,0104,1503,9303,94097,7003,940
2022-04-064,1054,1254,0504,08069,5004,080
2022-04-054,1904,2504,1554,21573,2004,215
2022-04-044,1104,1304,0404,12039,6004,120
2022-04-014,1654,1704,0604,11565,4004,115
2022-03-314,2204,2954,2004,25547,3004,255
2022-03-304,3104,3104,1654,25062,1004,250
2022-03-294,2304,3104,1904,27085,7004,270
2022-03-284,1904,1904,0954,16048,0004,160
2022-03-254,2504,2504,1504,18557,1004,185
2022-03-244,0354,1604,0354,16052,6004,160
2022-03-234,0904,1354,0754,12569,5004,125
2022-03-224,0554,0804,0054,02077,5004,020
2022-03-183,9454,0053,8954,000107,2004,000
2022-03-173,8803,9503,8303,950133,4003,950
2022-03-163,6603,7503,6153,740106,9003,740
2022-03-153,5203,6203,5003,59052,2003,590
2022-03-143,4853,6053,4853,52043,5003,520
2022-03-113,5553,6253,4903,54574,7003,545
2022-03-103,5603,5853,5153,58569,7003,585
2022-03-093,4103,4703,3203,37591,9003,375
2022-03-083,2903,4703,2853,340111,2003,340
2022-03-073,4603,4803,3253,39093,8003,390
2022-03-043,6003,6053,5053,58588,3003,585
2022-03-033,7453,7553,6003,64071,0003,640
2022-03-023,6503,7053,6003,65088,2003,650
2022-03-013,7203,7653,6853,725124,8003,725
2022-02-283,6103,6553,5203,625127,6003,625
2022-02-253,4503,5653,4103,540122,6003,540
2022-02-243,3553,4303,2603,310152,9003,310
2022-02-223,3953,4903,3753,385132,2003,385
2022-02-213,5803,5803,4853,495121,0003,495
2022-02-183,5903,7303,5803,720145,1003,720
2022-02-173,8903,8953,6603,660188,6003,660
2022-02-163,8203,8753,7903,875177,3003,875
2022-02-153,8203,8803,7103,720295,9003,720
2022-02-144,2404,2954,1404,210115,9004,210
2022-02-104,4504,5254,3454,425112,8004,425
2022-02-094,1804,3804,1804,375120,2004,375
2022-02-084,2004,2754,1254,12589,1004,125
2022-02-074,3504,3554,1504,175107,7004,175
2022-02-044,3204,4204,2804,40091,8004,400
2022-02-034,3954,4404,2754,325118,5004,325
2022-02-024,3154,4654,2554,465124,5004,465
2022-02-014,3154,3904,1904,245178,3004,245
2022-01-314,0304,2104,0304,160119,1004,160
2022-01-284,0404,0653,8604,030155,3004,030
2022-01-274,2654,3303,8903,905248,5003,905
2022-01-264,1054,3354,1054,280145,7004,280
2022-01-254,5304,5304,1154,140248,8004,140
2022-01-244,4304,5404,3904,475121,5004,475
2022-01-214,5204,5454,3954,510159,1004,510
2022-01-204,6904,7404,5254,660232,0004,660
2022-01-195,0405,1004,7304,760232,4004,760
2022-01-185,0905,2905,0505,140150,1005,140
2022-01-175,2105,2105,0705,09066,0005,090
2022-01-145,0405,2004,9955,170141,6005,170
2022-01-135,2005,2505,1205,13066,8005,130
2022-01-125,0705,2205,0505,220130,2005,220
2022-01-115,0505,0504,9054,920150,5004,920
2022-01-075,2605,2705,0605,10097,9005,100
2022-01-065,2705,2805,1505,190124,3005,190
2022-01-055,5505,5705,3705,370127,2005,370
2022-01-045,6805,6805,5305,610178,2005,610

分割・併合履歴 : なし