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