6254 野村マイクロ・サイエンス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,341 | 1,355 | 1,320 | 1,321 | 11,000 | 330.25 |
| 2007-12-27 | 1,400 | 1,409 | 1,354 | 1,362 | 24,600 | 340.50 |
| 2007-12-26 | 1,378 | 1,420 | 1,346 | 1,400 | 29,900 | 350 |
| 2007-12-25 | 1,406 | 1,406 | 1,345 | 1,369 | 48,700 | 342.25 |
| 2007-12-21 | 1,329 | 1,366 | 1,307 | 1,366 | 51,600 | 341.50 |
| 2007-12-20 | 1,351 | 1,370 | 1,303 | 1,309 | 93,100 | 327.25 |
| 2007-12-19 | 1,417 | 1,465 | 1,375 | 1,391 | 29,300 | 347.75 |
| 2007-12-18 | 1,375 | 1,450 | 1,369 | 1,425 | 39,000 | 356.25 |
| 2007-12-17 | 1,550 | 1,561 | 1,430 | 1,435 | 83,200 | 358.75 |
| 2007-12-14 | 1,610 | 1,623 | 1,560 | 1,568 | 29,300 | 392 |
| 2007-12-13 | 1,619 | 1,619 | 1,598 | 1,609 | 38,300 | 402.25 |
| 2007-12-12 | 1,610 | 1,624 | 1,596 | 1,615 | 56,900 | 403.75 |
| 2007-12-11 | 1,711 | 1,711 | 1,621 | 1,642 | 53,900 | 410.50 |
| 2007-12-10 | 1,683 | 1,723 | 1,665 | 1,681 | 33,600 | 420.25 |
| 2007-12-07 | 1,732 | 1,755 | 1,670 | 1,681 | 73,400 | 420.25 |
| 2007-12-06 | 1,770 | 1,850 | 1,703 | 1,725 | 91,500 | 431.25 |
| 2007-12-05 | 1,800 | 1,850 | 1,751 | 1,795 | 57,600 | 448.75 |
| 2007-12-04 | 1,900 | 1,930 | 1,810 | 1,815 | 84,800 | 453.75 |
| 2007-12-03 | 1,888 | 1,907 | 1,800 | 1,870 | 121,000 | 467.50 |
| 2007-11-30 | 1,704 | 1,889 | 1,700 | 1,872 | 165,100 | 468 |
| 2007-11-29 | 1,812 | 1,812 | 1,656 | 1,674 | 176,900 | 418.50 |
| 2007-11-28 | 1,620 | 1,763 | 1,612 | 1,749 | 153,700 | 437.25 |
| 2007-11-27 | 1,550 | 1,669 | 1,533 | 1,580 | 161,900 | 395 |
| 2007-11-26 | 1,580 | 1,590 | 1,553 | 1,590 | 71,200 | 397.50 |
| 2007-11-22 | 1,565 | 1,630 | 1,510 | 1,560 | 91,600 | 390 |
| 2007-11-21 | 1,710 | 1,770 | 1,590 | 1,620 | 97,500 | 405 |
| 2007-11-20 | 1,600 | 1,650 | 1,540 | 1,650 | 77,900 | 412.50 |
| 2007-11-19 | 1,730 | 1,760 | 1,600 | 1,625 | 74,300 | 406.25 |
| 2007-11-16 | 1,850 | 1,851 | 1,750 | 1,760 | 98,100 | 440 |
| 2007-11-15 | 1,865 | 1,923 | 1,851 | 1,853 | 100,200 | 463.25 |
| 2007-11-14 | 2,000 | 2,055 | 1,971 | 2,025 | 73,600 | 506.25 |
| 2007-11-13 | 1,871 | 1,971 | 1,857 | 1,920 | 71,600 | 480 |
| 2007-11-12 | 1,870 | 1,896 | 1,797 | 1,880 | 106,800 | 470 |
| 2007-11-09 | 2,075 | 2,120 | 1,940 | 1,960 | 145,500 | 490 |
| 2007-11-08 | 2,130 | 2,160 | 2,020 | 2,070 | 109,500 | 517.50 |
| 2007-11-07 | 2,415 | 2,440 | 2,205 | 2,250 | 82,500 | 562.50 |
| 2007-11-06 | 2,495 | 2,555 | 2,365 | 2,390 | 96,700 | 597.50 |
| 2007-11-05 | 2,580 | 2,640 | 2,495 | 2,505 | 78,300 | 626.25 |
| 2007-11-02 | 2,480 | 2,615 | 2,480 | 2,500 | 94,500 | 625 |
| 2007-11-01 | 2,365 | 2,650 | 2,345 | 2,580 | 205,500 | 645 |
| 2007-10-31 | 2,390 | 2,390 | 2,330 | 2,340 | 37,700 | 585 |
| 2007-10-30 | 2,380 | 2,400 | 2,335 | 2,400 | 84,800 | 600 |
| 2007-10-29 | 2,570 | 2,580 | 2,400 | 2,420 | 59,600 | 605 |
| 2007-10-26 | 2,450 | 2,545 | 2,300 | 2,535 | 109,400 | 633.75 |
| 2007-10-25 | 2,645 | 2,650 | 2,455 | 2,455 | 72,700 | 613.75 |
| 2007-10-24 | 2,590 | 2,710 | 2,510 | 2,650 | 147,800 | 662.50 |
| 2007-10-23 | 2,705 | 2,750 | 2,470 | 2,550 | 180,200 | 637.50 |
| 2007-10-22 | 2,590 | 2,685 | 2,590 | 2,675 | 83,200 | 668.75 |
| 2007-10-19 | 2,820 | 2,870 | 2,725 | 2,750 | 178,800 | 687.50 |
| 2007-10-18 | 2,830 | 2,905 | 2,770 | 2,900 | 213,400 | 725 |
| 2007-10-17 | 2,990 | 3,020 | 2,680 | 2,750 | 381,500 | 687.50 |
| 2007-10-16 | 2,910 | 3,080 | 2,880 | 2,960 | 570,300 | 740 |
| 2007-10-15 | 3,060 | 3,150 | 2,880 | 2,930 | 1,121,500 | 732.50 |
| 2007-10-12 | 2,830 | 2,970 | 2,750 | 2,970 | 501,900 | 742.50 |
| 2007-10-11 | 2,770 | 2,970 | 2,660 | 2,830 | 764,500 | 707.50 |
| 2007-10-10 | 2,600 | 2,865 | 2,570 | 2,810 | 1,037,500 | 702.50 |
| 2007-10-09 | 2,630 | 2,740 | 2,525 | 2,535 | 636,900 | 633.75 |
| 2007-10-05 | 2,950 | 3,000 | 2,570 | 2,670 | 3,411,500 | 667.50 |
分割・併合履歴 ： [2024-03-28]1株→4株
