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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,400 | 3,635 | 3,400 | 3,540 | 155,400 | 3,540 |
| 2022-08-10 | 3,535 | 3,565 | 3,485 | 3,540 | 63,100 | 3,540 |
| 2022-08-09 | 3,655 | 3,665 | 3,585 | 3,600 | 46,100 | 3,600 |
| 2022-08-08 | 3,645 | 3,685 | 3,605 | 3,665 | 43,800 | 3,665 |
| 2022-08-05 | 3,590 | 3,645 | 3,570 | 3,640 | 33,700 | 3,640 |
| 2022-08-04 | 3,650 | 3,675 | 3,590 | 3,615 | 43,900 | 3,615 |
| 2022-08-03 | 3,625 | 3,650 | 3,595 | 3,605 | 30,000 | 3,605 |
| 2022-08-02 | 3,685 | 3,695 | 3,615 | 3,625 | 52,700 | 3,625 |
| 2022-08-01 | 3,655 | 3,690 | 3,640 | 3,685 | 44,300 | 3,685 |
| 2022-07-29 | 3,620 | 3,670 | 3,590 | 3,610 | 56,300 | 3,610 |
| 2022-07-28 | 3,620 | 3,665 | 3,535 | 3,600 | 61,300 | 3,600 |
| 2022-07-27 | 3,495 | 3,575 | 3,490 | 3,570 | 31,000 | 3,570 |
| 2022-07-26 | 3,510 | 3,550 | 3,485 | 3,530 | 37,300 | 3,530 |
| 2022-07-25 | 3,545 | 3,545 | 3,460 | 3,500 | 65,300 | 3,500 |
| 2022-07-22 | 3,525 | 3,615 | 3,490 | 3,580 | 77,100 | 3,580 |
| 2022-07-21 | 3,460 | 3,540 | 3,460 | 3,525 | 55,700 | 3,525 |
| 2022-07-20 | 3,415 | 3,460 | 3,405 | 3,455 | 90,900 | 3,455 |
| 2022-07-19 | 3,300 | 3,345 | 3,280 | 3,345 | 44,500 | 3,345 |
| 2022-07-15 | 3,325 | 3,340 | 3,240 | 3,270 | 63,200 | 3,270 |
| 2022-07-14 | 3,280 | 3,335 | 3,225 | 3,325 | 57,600 | 3,325 |
| 2022-07-13 | 3,290 | 3,335 | 3,270 | 3,290 | 46,000 | 3,290 |
| 2022-07-12 | 3,445 | 3,445 | 3,295 | 3,305 | 115,900 | 3,305 |
| 2022-07-11 | 3,540 | 3,560 | 3,450 | 3,480 | 48,800 | 3,480 |
| 2022-07-08 | 3,500 | 3,560 | 3,465 | 3,485 | 63,900 | 3,485 |
| 2022-07-07 | 3,410 | 3,440 | 3,345 | 3,440 | 62,900 | 3,440 |
| 2022-07-06 | 3,430 | 3,440 | 3,340 | 3,400 | 97,100 | 3,400 |
| 2022-07-05 | 3,485 | 3,510 | 3,455 | 3,460 | 56,600 | 3,460 |
| 2022-07-04 | 3,480 | 3,500 | 3,385 | 3,440 | 52,800 | 3,440 |
| 2022-07-01 | 3,535 | 3,555 | 3,375 | 3,430 | 86,300 | 3,430 |
| 2022-06-30 | 3,630 | 3,630 | 3,500 | 3,540 | 69,600 | 3,540 |
| 2022-06-29 | 3,640 | 3,650 | 3,545 | 3,620 | 92,200 | 3,620 |
| 2022-06-28 | 3,650 | 3,740 | 3,650 | 3,740 | 47,900 | 3,740 |
| 2022-06-27 | 3,715 | 3,715 | 3,625 | 3,685 | 62,200 | 3,685 |
| 2022-06-24 | 3,570 | 3,655 | 3,515 | 3,655 | 61,800 | 3,655 |
| 2022-06-23 | 3,575 | 3,600 | 3,495 | 3,515 | 54,300 | 3,515 |
| 2022-06-22 | 3,750 | 3,750 | 3,555 | 3,575 | 49,800 | 3,575 |
| 2022-06-21 | 3,595 | 3,700 | 3,575 | 3,680 | 44,800 | 3,680 |
| 2022-06-20 | 3,775 | 3,795 | 3,520 | 3,545 | 94,600 | 3,545 |
| 2022-06-17 | 3,700 | 3,805 | 3,660 | 3,785 | 102,200 | 3,785 |
| 2022-06-16 | 3,900 | 3,925 | 3,785 | 3,800 | 41,900 | 3,800 |
| 2022-06-15 | 3,930 | 3,960 | 3,800 | 3,800 | 43,300 | 3,800 |
| 2022-06-14 | 3,860 | 3,940 | 3,850 | 3,930 | 37,800 | 3,930 |
| 2022-06-13 | 3,900 | 3,965 | 3,870 | 3,935 | 48,300 | 3,935 |
| 2022-06-10 | 4,090 | 4,090 | 3,980 | 4,000 | 66,300 | 4,000 |
| 2022-06-09 | 4,200 | 4,200 | 4,105 | 4,115 | 48,900 | 4,115 |
| 2022-06-08 | 4,200 | 4,290 | 4,200 | 4,240 | 62,700 | 4,240 |
| 2022-06-07 | 4,200 | 4,210 | 4,145 | 4,145 | 39,700 | 4,145 |
| 2022-06-06 | 4,150 | 4,220 | 4,130 | 4,200 | 27,000 | 4,200 |
| 2022-06-03 | 4,280 | 4,315 | 4,205 | 4,215 | 79,800 | 4,215 |
| 2022-06-02 | 4,185 | 4,190 | 4,145 | 4,155 | 30,300 | 4,155 |
| 2022-06-01 | 4,165 | 4,255 | 4,160 | 4,245 | 33,000 | 4,245 |
| 2022-05-31 | 4,285 | 4,285 | 4,205 | 4,205 | 36,300 | 4,205 |
| 2022-05-30 | 4,240 | 4,305 | 4,230 | 4,280 | 78,500 | 4,280 |
| 2022-05-27 | 4,155 | 4,200 | 4,125 | 4,145 | 52,900 | 4,145 |
| 2022-05-26 | 4,070 | 4,190 | 4,065 | 4,110 | 48,100 | 4,110 |
| 2022-05-25 | 4,150 | 4,195 | 4,095 | 4,100 | 42,500 | 4,100 |
| 2022-05-24 | 4,240 | 4,325 | 4,150 | 4,165 | 69,000 | 4,165 |
| 2022-05-23 | 4,325 | 4,325 | 4,155 | 4,230 | 70,000 | 4,230 |
| 2022-05-20 | 4,140 | 4,280 | 4,130 | 4,280 | 118,200 | 4,280 |
| 2022-05-19 | 3,920 | 4,125 | 3,900 | 4,115 | 63,400 | 4,115 |
| 2022-05-18 | 4,080 | 4,135 | 4,035 | 4,090 | 86,100 | 4,090 |
| 2022-05-17 | 3,905 | 4,030 | 3,865 | 4,030 | 99,300 | 4,030 |
| 2022-05-16 | 3,995 | 4,030 | 3,885 | 3,905 | 164,200 | 3,905 |
| 2022-05-13 | 3,475 | 3,675 | 3,475 | 3,655 | 78,900 | 3,655 |
| 2022-05-12 | 3,500 | 3,525 | 3,415 | 3,475 | 64,800 | 3,475 |
| 2022-05-11 | 3,675 | 3,735 | 3,530 | 3,535 | 94,100 | 3,535 |
| 2022-05-10 | 3,600 | 3,675 | 3,530 | 3,675 | 56,500 | 3,675 |
| 2022-05-09 | 3,720 | 3,720 | 3,645 | 3,655 | 38,200 | 3,655 |
| 2022-05-06 | 3,725 | 3,800 | 3,700 | 3,755 | 44,100 | 3,755 |
| 2022-05-02 | 3,740 | 3,845 | 3,720 | 3,750 | 63,600 | 3,750 |
| 2022-04-28 | 3,715 | 3,810 | 3,660 | 3,810 | 116,900 | 3,810 |
| 2022-04-27 | 3,450 | 3,675 | 3,420 | 3,645 | 325,200 | 3,645 |
| 2022-04-26 | 3,515 | 3,545 | 3,450 | 3,545 | 110,800 | 3,545 |
| 2022-04-25 | 3,500 | 3,540 | 3,460 | 3,505 | 96,200 | 3,505 |
| 2022-04-22 | 3,665 | 3,670 | 3,565 | 3,575 | 143,300 | 3,575 |
| 2022-04-21 | 3,715 | 3,745 | 3,690 | 3,730 | 88,300 | 3,730 |
| 2022-04-20 | 3,875 | 3,890 | 3,730 | 3,730 | 79,200 | 3,730 |
| 2022-04-19 | 3,875 | 3,875 | 3,790 | 3,835 | 40,600 | 3,835 |
| 2022-04-18 | 3,790 | 3,835 | 3,730 | 3,785 | 51,600 | 3,785 |
| 2022-04-15 | 3,810 | 3,870 | 3,800 | 3,860 | 42,300 | 3,860 |
| 2022-04-14 | 3,910 | 3,960 | 3,870 | 3,945 | 63,300 | 3,945 |
| 2022-04-13 | 3,715 | 3,850 | 3,710 | 3,840 | 98,100 | 3,840 |
| 2022-04-12 | 3,755 | 3,805 | 3,725 | 3,735 | 100,700 | 3,735 |
| 2022-04-11 | 3,960 | 4,015 | 3,855 | 3,875 | 88,800 | 3,875 |
| 2022-04-08 | 4,050 | 4,070 | 4,000 | 4,015 | 91,200 | 4,015 |
| 2022-04-07 | 4,010 | 4,150 | 3,930 | 3,940 | 97,700 | 3,940 |
| 2022-04-06 | 4,105 | 4,125 | 4,050 | 4,080 | 69,500 | 4,080 |
| 2022-04-05 | 4,190 | 4,250 | 4,155 | 4,215 | 73,200 | 4,215 |
| 2022-04-04 | 4,110 | 4,130 | 4,040 | 4,120 | 39,600 | 4,120 |
| 2022-04-01 | 4,165 | 4,170 | 4,060 | 4,115 | 65,400 | 4,115 |
| 2022-03-31 | 4,220 | 4,295 | 4,200 | 4,255 | 47,300 | 4,255 |
| 2022-03-30 | 4,310 | 4,310 | 4,165 | 4,250 | 62,100 | 4,250 |
| 2022-03-29 | 4,230 | 4,310 | 4,190 | 4,270 | 85,700 | 4,270 |
| 2022-03-28 | 4,190 | 4,190 | 4,095 | 4,160 | 48,000 | 4,160 |
| 2022-03-25 | 4,250 | 4,250 | 4,150 | 4,185 | 57,100 | 4,185 |
| 2022-03-24 | 4,035 | 4,160 | 4,035 | 4,160 | 52,600 | 4,160 |
| 2022-03-23 | 4,090 | 4,135 | 4,075 | 4,125 | 69,500 | 4,125 |
| 2022-03-22 | 4,055 | 4,080 | 4,005 | 4,020 | 77,500 | 4,020 |
| 2022-03-18 | 3,945 | 4,005 | 3,895 | 4,000 | 107,200 | 4,000 |
| 2022-03-17 | 3,880 | 3,950 | 3,830 | 3,950 | 133,400 | 3,950 |
| 2022-03-16 | 3,660 | 3,750 | 3,615 | 3,740 | 106,900 | 3,740 |
| 2022-03-15 | 3,520 | 3,620 | 3,500 | 3,590 | 52,200 | 3,590 |
| 2022-03-14 | 3,485 | 3,605 | 3,485 | 3,520 | 43,500 | 3,520 |
| 2022-03-11 | 3,555 | 3,625 | 3,490 | 3,545 | 74,700 | 3,545 |
| 2022-03-10 | 3,560 | 3,585 | 3,515 | 3,585 | 69,700 | 3,585 |
| 2022-03-09 | 3,410 | 3,470 | 3,320 | 3,375 | 91,900 | 3,375 |
| 2022-03-08 | 3,290 | 3,470 | 3,285 | 3,340 | 111,200 | 3,340 |
| 2022-03-07 | 3,460 | 3,480 | 3,325 | 3,390 | 93,800 | 3,390 |
| 2022-03-04 | 3,600 | 3,605 | 3,505 | 3,585 | 88,300 | 3,585 |
| 2022-03-03 | 3,745 | 3,755 | 3,600 | 3,640 | 71,000 | 3,640 |
| 2022-03-02 | 3,650 | 3,705 | 3,600 | 3,650 | 88,200 | 3,650 |
| 2022-03-01 | 3,720 | 3,765 | 3,685 | 3,725 | 124,800 | 3,725 |
| 2022-02-28 | 3,610 | 3,655 | 3,520 | 3,625 | 127,600 | 3,625 |
| 2022-02-25 | 3,450 | 3,565 | 3,410 | 3,540 | 122,600 | 3,540 |
| 2022-02-24 | 3,355 | 3,430 | 3,260 | 3,310 | 152,900 | 3,310 |
| 2022-02-22 | 3,395 | 3,490 | 3,375 | 3,385 | 132,200 | 3,385 |
| 2022-02-21 | 3,580 | 3,580 | 3,485 | 3,495 | 121,000 | 3,495 |
| 2022-02-18 | 3,590 | 3,730 | 3,580 | 3,720 | 145,100 | 3,720 |
| 2022-02-17 | 3,890 | 3,895 | 3,660 | 3,660 | 188,600 | 3,660 |
| 2022-02-16 | 3,820 | 3,875 | 3,790 | 3,875 | 177,300 | 3,875 |
| 2022-02-15 | 3,820 | 3,880 | 3,710 | 3,720 | 295,900 | 3,720 |
| 2022-02-14 | 4,240 | 4,295 | 4,140 | 4,210 | 115,900 | 4,210 |
| 2022-02-10 | 4,450 | 4,525 | 4,345 | 4,425 | 112,800 | 4,425 |
| 2022-02-09 | 4,180 | 4,380 | 4,180 | 4,375 | 120,200 | 4,375 |
| 2022-02-08 | 4,200 | 4,275 | 4,125 | 4,125 | 89,100 | 4,125 |
| 2022-02-07 | 4,350 | 4,355 | 4,150 | 4,175 | 107,700 | 4,175 |
| 2022-02-04 | 4,320 | 4,420 | 4,280 | 4,400 | 91,800 | 4,400 |
| 2022-02-03 | 4,395 | 4,440 | 4,275 | 4,325 | 118,500 | 4,325 |
| 2022-02-02 | 4,315 | 4,465 | 4,255 | 4,465 | 124,500 | 4,465 |
| 2022-02-01 | 4,315 | 4,390 | 4,190 | 4,245 | 178,300 | 4,245 |
| 2022-01-31 | 4,030 | 4,210 | 4,030 | 4,160 | 119,100 | 4,160 |
| 2022-01-28 | 4,040 | 4,065 | 3,860 | 4,030 | 155,300 | 4,030 |
| 2022-01-27 | 4,265 | 4,330 | 3,890 | 3,905 | 248,500 | 3,905 |
| 2022-01-26 | 4,105 | 4,335 | 4,105 | 4,280 | 145,700 | 4,280 |
| 2022-01-25 | 4,530 | 4,530 | 4,115 | 4,140 | 248,800 | 4,140 |
| 2022-01-24 | 4,430 | 4,540 | 4,390 | 4,475 | 121,500 | 4,475 |
| 2022-01-21 | 4,520 | 4,545 | 4,395 | 4,510 | 159,100 | 4,510 |
| 2022-01-20 | 4,690 | 4,740 | 4,525 | 4,660 | 232,000 | 4,660 |
| 2022-01-19 | 5,040 | 5,100 | 4,730 | 4,760 | 232,400 | 4,760 |
| 2022-01-18 | 5,090 | 5,290 | 5,050 | 5,140 | 150,100 | 5,140 |
| 2022-01-17 | 5,210 | 5,210 | 5,070 | 5,090 | 66,000 | 5,090 |
| 2022-01-14 | 5,040 | 5,200 | 4,995 | 5,170 | 141,600 | 5,170 |
| 2022-01-13 | 5,200 | 5,250 | 5,120 | 5,130 | 66,800 | 5,130 |
| 2022-01-12 | 5,070 | 5,220 | 5,050 | 5,220 | 130,200 | 5,220 |
| 2022-01-11 | 5,050 | 5,050 | 4,905 | 4,920 | 150,500 | 4,920 |
| 2022-01-07 | 5,260 | 5,270 | 5,060 | 5,100 | 97,900 | 5,100 |
| 2022-01-06 | 5,270 | 5,280 | 5,150 | 5,190 | 124,300 | 5,190 |
| 2022-01-05 | 5,550 | 5,570 | 5,370 | 5,370 | 127,200 | 5,370 |
| 2022-01-04 | 5,680 | 5,680 | 5,530 | 5,610 | 178,200 | 5,610 |
分割・併合履歴 ： なし
