6254 野村マイクロ・サイエンス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 453 | 461 | 450 | 450 | 2,500 | 112.50 |
| 2008-12-29 | 455 | 479 | 455 | 460 | 3,600 | 115 |
| 2008-12-26 | 458 | 460 | 445 | 460 | 4,500 | 115 |
| 2008-12-25 | 483 | 486 | 472 | 473 | 1,300 | 118.25 |
| 2008-12-24 | 500 | 500 | 476 | 493 | 7,500 | 123.25 |
| 2008-12-22 | 520 | 520 | 515 | 520 | 11,500 | 130 |
| 2008-12-19 | 515 | 525 | 500 | 523 | 8,700 | 130.75 |
| 2008-12-18 | 540 | 540 | 510 | 535 | 8,200 | 133.75 |
| 2008-12-17 | 529 | 540 | 529 | 540 | 9,500 | 135 |
| 2008-12-16 | 510 | 540 | 510 | 540 | 22,500 | 135 |
| 2008-12-15 | 474 | 476 | 468 | 468 | 8,900 | 117 |
| 2008-12-12 | 474 | 474 | 460 | 470 | 5,900 | 117.50 |
| 2008-12-11 | 470 | 474 | 460 | 474 | 6,000 | 118.50 |
| 2008-12-10 | 469 | 475 | 464 | 475 | 7,900 | 118.75 |
| 2008-12-09 | 473 | 473 | 459 | 469 | 6,200 | 117.25 |
| 2008-12-08 | 453 | 475 | 453 | 475 | 6,600 | 118.75 |
| 2008-12-05 | 453 | 453 | 452 | 453 | 6,600 | 113.25 |
| 2008-12-04 | 454 | 454 | 421 | 454 | 8,600 | 113.50 |
| 2008-12-03 | 457 | 457 | 448 | 454 | 7,100 | 113.50 |
| 2008-12-02 | 415 | 452 | 415 | 452 | 8,700 | 113 |
| 2008-12-01 | 430 | 430 | 413 | 413 | 2,500 | 103.25 |
| 2008-11-28 | 438 | 450 | 438 | 450 | 8,800 | 112.50 |
| 2008-11-27 | 428 | 437 | 428 | 437 | 9,300 | 109.25 |
| 2008-11-26 | 437 | 438 | 422 | 438 | 9,500 | 109.50 |
| 2008-11-25 | 455 | 455 | 419 | 438 | 15,100 | 109.50 |
| 2008-11-21 | 400 | 410 | 385 | 410 | 3,500 | 102.50 |
| 2008-11-20 | 430 | 430 | 402 | 410 | 8,800 | 102.50 |
| 2008-11-19 | 440 | 444 | 437 | 437 | 2,500 | 109.25 |
| 2008-11-18 | 472 | 475 | 430 | 436 | 6,400 | 109 |
| 2008-11-17 | 461 | 465 | 450 | 452 | 1,800 | 113 |
| 2008-11-14 | 461 | 470 | 460 | 465 | 1,700 | 116.25 |
| 2008-11-13 | 454 | 464 | 453 | 460 | 1,800 | 115 |
| 2008-11-12 | 456 | 460 | 450 | 460 | 2,300 | 115 |
| 2008-11-11 | 455 | 460 | 455 | 460 | 800 | 115 |
| 2008-11-10 | 471 | 480 | 458 | 458 | 2,900 | 114.50 |
| 2008-11-07 | 455 | 470 | 450 | 453 | 6,700 | 113.25 |
| 2008-11-06 | 481 | 506 | 460 | 486 | 8,100 | 121.50 |
| 2008-11-05 | 558 | 558 | 480 | 495 | 21,200 | 123.75 |
| 2008-11-04 | 545 | 545 | 538 | 545 | 8,400 | 136.25 |
| 2008-10-31 | 515 | 525 | 492 | 516 | 12,600 | 129 |
| 2008-10-30 | 514 | 545 | 512 | 535 | 7,800 | 133.75 |
| 2008-10-29 | 525 | 555 | 525 | 544 | 20,800 | 136 |
| 2008-10-28 | 459 | 525 | 445 | 525 | 19,000 | 131.25 |
| 2008-10-27 | 460 | 480 | 460 | 460 | 19,300 | 115 |
| 2008-10-24 | 480 | 520 | 452 | 452 | 25,600 | 113 |
| 2008-10-23 | 479 | 479 | 460 | 471 | 17,000 | 117.75 |
| 2008-10-22 | 536 | 536 | 500 | 518 | 31,700 | 129.50 |
| 2008-10-21 | 510 | 555 | 501 | 555 | 53,000 | 138.75 |
| 2008-10-20 | 415 | 478 | 415 | 475 | 24,400 | 118.75 |
| 2008-10-17 | 382 | 399 | 364 | 399 | 23,200 | 99.75 |
| 2008-10-16 | 351 | 382 | 343 | 362 | 42,200 | 90.50 |
| 2008-10-15 | 345 | 345 | 335 | 340 | 5,600 | 85 |
| 2008-10-14 | 335 | 377 | 335 | 360 | 19,900 | 90 |
| 2008-10-10 | 301 | 315 | 287 | 300 | 27,300 | 75 |
| 2008-10-09 | 301 | 325 | 301 | 316 | 9,200 | 79 |
| 2008-10-08 | 319 | 330 | 301 | 311 | 17,300 | 77.75 |
| 2008-10-07 | 318 | 330 | 305 | 329 | 13,600 | 82.25 |
| 2008-10-06 | 375 | 395 | 346 | 348 | 16,300 | 87 |
| 2008-10-03 | 393 | 393 | 370 | 375 | 9,300 | 93.75 |
| 2008-10-02 | 419 | 419 | 393 | 393 | 10,400 | 98.25 |
| 2008-10-01 | 435 | 435 | 421 | 422 | 4,700 | 105.50 |
| 2008-09-30 | 439 | 439 | 391 | 420 | 14,500 | 105 |
| 2008-09-29 | 483 | 483 | 449 | 449 | 15,100 | 112.25 |
| 2008-09-26 | 500 | 515 | 473 | 473 | 8,800 | 118.25 |
| 2008-09-25 | 518 | 541 | 516 | 516 | 5,800 | 129 |
| 2008-09-24 | 500 | 528 | 490 | 526 | 9,700 | 131.50 |
| 2008-09-22 | 495 | 510 | 485 | 509 | 24,700 | 127.25 |
| 2008-09-19 | 430 | 477 | 425 | 470 | 27,000 | 117.50 |
| 2008-09-18 | 440 | 440 | 410 | 430 | 36,200 | 107.50 |
| 2008-09-17 | 442 | 465 | 442 | 460 | 56,500 | 115 |
| 2008-09-16 | 474 | 477 | 445 | 452 | 43,000 | 113 |
| 2008-09-12 | 540 | 549 | 523 | 529 | 5,900 | 132.25 |
| 2008-09-11 | 539 | 540 | 535 | 539 | 10,000 | 134.75 |
| 2008-09-10 | 555 | 555 | 535 | 550 | 8,000 | 137.50 |
| 2008-09-09 | 560 | 563 | 551 | 555 | 19,000 | 138.75 |
| 2008-09-08 | 551 | 570 | 548 | 549 | 88,900 | 137.25 |
| 2008-09-05 | 585 | 585 | 551 | 580 | 21,400 | 145 |
| 2008-09-04 | 680 | 680 | 614 | 620 | 15,700 | 155 |
| 2008-09-03 | 690 | 695 | 682 | 682 | 6,400 | 170.50 |
| 2008-09-02 | 704 | 705 | 690 | 690 | 7,800 | 172.50 |
| 2008-09-01 | 718 | 718 | 701 | 703 | 2,400 | 175.75 |
| 2008-08-29 | 725 | 725 | 716 | 720 | 900 | 180 |
| 2008-08-28 | 735 | 735 | 718 | 719 | 2,000 | 179.75 |
| 2008-08-27 | 734 | 734 | 725 | 725 | 2,200 | 181.25 |
| 2008-08-26 | 715 | 725 | 715 | 725 | 1,200 | 181.25 |
| 2008-08-25 | 720 | 720 | 715 | 720 | 2,400 | 180 |
| 2008-08-22 | 720 | 724 | 701 | 724 | 3,100 | 181 |
| 2008-08-21 | 760 | 760 | 716 | 726 | 6,400 | 181.50 |
| 2008-08-20 | 731 | 750 | 712 | 750 | 5,500 | 187.50 |
| 2008-08-19 | 721 | 725 | 717 | 721 | 6,800 | 180.25 |
| 2008-08-18 | 721 | 750 | 720 | 720 | 3,700 | 180 |
| 2008-08-15 | 725 | 745 | 720 | 720 | 12,400 | 180 |
| 2008-08-14 | 762 | 765 | 760 | 760 | 6,400 | 190 |
| 2008-08-13 | 773 | 773 | 761 | 761 | 3,500 | 190.25 |
| 2008-08-12 | 771 | 794 | 760 | 765 | 2,900 | 191.25 |
| 2008-08-11 | 766 | 800 | 766 | 800 | 2,200 | 200 |
| 2008-08-08 | 765 | 775 | 760 | 766 | 3,200 | 191.50 |
| 2008-08-07 | 784 | 787 | 765 | 765 | 3,800 | 191.25 |
| 2008-08-06 | 770 | 780 | 752 | 780 | 4,100 | 195 |
| 2008-08-05 | 785 | 785 | 750 | 785 | 15,100 | 196.25 |
| 2008-08-04 | 790 | 790 | 790 | 790 | 10,200 | 197.50 |
| 2008-08-01 | 785 | 795 | 782 | 790 | 4,300 | 197.50 |
| 2008-07-31 | 801 | 801 | 790 | 790 | 5,000 | 197.50 |
| 2008-07-30 | 823 | 823 | 791 | 796 | 4,500 | 199 |
| 2008-07-29 | 810 | 820 | 810 | 820 | 6,500 | 205 |
| 2008-07-28 | 830 | 830 | 820 | 820 | 3,400 | 205 |
| 2008-07-25 | 826 | 835 | 820 | 820 | 3,500 | 205 |
| 2008-07-24 | 824 | 839 | 822 | 839 | 5,900 | 209.75 |
| 2008-07-23 | 818 | 841 | 817 | 825 | 6,200 | 206.25 |
| 2008-07-22 | 880 | 880 | 796 | 812 | 18,300 | 203 |
| 2008-07-18 | 811 | 820 | 790 | 790 | 3,100 | 197.50 |
| 2008-07-17 | 810 | 810 | 791 | 810 | 4,200 | 202.50 |
| 2008-07-16 | 795 | 797 | 780 | 795 | 10,000 | 198.75 |
| 2008-07-15 | 816 | 816 | 795 | 800 | 15,400 | 200 |
| 2008-07-14 | 790 | 801 | 790 | 796 | 8,500 | 199 |
| 2008-07-11 | 765 | 801 | 761 | 795 | 8,700 | 198.75 |
| 2008-07-10 | 741 | 760 | 741 | 755 | 9,400 | 188.75 |
| 2008-07-09 | 804 | 815 | 760 | 760 | 12,000 | 190 |
| 2008-07-08 | 843 | 847 | 775 | 794 | 18,800 | 198.50 |
| 2008-07-07 | 837 | 843 | 820 | 843 | 6,600 | 210.75 |
| 2008-07-04 | 844 | 850 | 831 | 841 | 11,800 | 210.25 |
| 2008-07-03 | 850 | 865 | 831 | 849 | 20,800 | 212.25 |
| 2008-07-02 | 899 | 900 | 867 | 874 | 12,700 | 218.50 |
| 2008-07-01 | 890 | 910 | 888 | 905 | 11,500 | 226.25 |
| 2008-06-30 | 900 | 905 | 888 | 897 | 16,600 | 224.25 |
| 2008-06-27 | 930 | 938 | 915 | 920 | 28,100 | 230 |
| 2008-06-26 | 1,005 | 1,012 | 960 | 970 | 26,200 | 242.50 |
| 2008-06-25 | 989 | 1,010 | 985 | 995 | 22,400 | 248.75 |
| 2008-06-24 | 1,059 | 1,068 | 1,000 | 1,000 | 35,500 | 250 |
| 2008-06-23 | 990 | 1,039 | 961 | 1,039 | 36,500 | 259.75 |
| 2008-06-20 | 994 | 1,015 | 963 | 985 | 49,800 | 246.25 |
| 2008-06-19 | 1,019 | 1,019 | 975 | 985 | 24,100 | 246.25 |
| 2008-06-18 | 960 | 1,025 | 960 | 1,024 | 40,600 | 256 |
| 2008-06-17 | 968 | 970 | 941 | 965 | 24,000 | 241.25 |
| 2008-06-16 | 976 | 988 | 930 | 948 | 42,400 | 237 |
| 2008-06-13 | 1,048 | 1,048 | 966 | 968 | 47,200 | 242 |
| 2008-06-12 | 1,049 | 1,050 | 995 | 1,012 | 62,000 | 253 |
| 2008-06-11 | 1,139 | 1,139 | 1,065 | 1,098 | 26,900 | 274.50 |
| 2008-06-10 | 1,130 | 1,180 | 1,053 | 1,100 | 54,000 | 275 |
| 2008-06-09 | 1,032 | 1,120 | 1,032 | 1,100 | 38,200 | 275 |
| 2008-06-06 | 1,190 | 1,198 | 1,062 | 1,100 | 107,400 | 275 |
| 2008-06-05 | 1,074 | 1,195 | 1,073 | 1,170 | 286,500 | 292.50 |
| 2008-06-04 | 918 | 1,014 | 918 | 1,014 | 73,800 | 253.50 |
| 2008-06-03 | 911 | 920 | 886 | 914 | 16,100 | 228.50 |
| 2008-06-02 | 901 | 917 | 895 | 911 | 7,200 | 227.75 |
| 2008-05-30 | 867 | 887 | 860 | 880 | 7,800 | 220 |
| 2008-05-29 | 888 | 897 | 870 | 877 | 15,600 | 219.25 |
| 2008-05-28 | 919 | 919 | 886 | 888 | 10,300 | 222 |
| 2008-05-27 | 895 | 919 | 881 | 919 | 9,200 | 229.75 |
| 2008-05-26 | 938 | 938 | 891 | 895 | 17,500 | 223.75 |
| 2008-05-23 | 940 | 940 | 925 | 938 | 6,100 | 234.50 |
| 2008-05-22 | 920 | 930 | 910 | 925 | 11,800 | 231.25 |
| 2008-05-21 | 962 | 965 | 929 | 940 | 19,200 | 235 |
| 2008-05-20 | 972 | 980 | 936 | 958 | 45,300 | 239.50 |
| 2008-05-19 | 920 | 965 | 920 | 952 | 34,600 | 238 |
| 2008-05-16 | 925 | 940 | 880 | 920 | 53,000 | 230 |
| 2008-05-15 | 860 | 915 | 855 | 915 | 35,100 | 228.75 |
| 2008-05-14 | 852 | 860 | 838 | 850 | 10,100 | 212.50 |
| 2008-05-13 | 850 | 870 | 850 | 862 | 5,300 | 215.50 |
| 2008-05-12 | 833 | 870 | 833 | 870 | 8,000 | 217.50 |
| 2008-05-09 | 881 | 900 | 859 | 863 | 18,000 | 215.75 |
| 2008-05-08 | 870 | 880 | 856 | 873 | 12,400 | 218.25 |
| 2008-05-07 | 830 | 870 | 830 | 869 | 13,600 | 217.25 |
| 2008-05-02 | 810 | 820 | 802 | 820 | 8,600 | 205 |
| 2008-05-01 | 803 | 813 | 796 | 800 | 12,500 | 200 |
| 2008-04-30 | 820 | 821 | 796 | 797 | 9,400 | 199.25 |
| 2008-04-28 | 809 | 818 | 781 | 818 | 9,800 | 204.50 |
| 2008-04-25 | 831 | 849 | 795 | 810 | 20,000 | 202.50 |
| 2008-04-24 | 840 | 840 | 823 | 823 | 8,700 | 205.75 |
| 2008-04-23 | 840 | 886 | 840 | 845 | 8,300 | 211.25 |
| 2008-04-22 | 870 | 875 | 850 | 860 | 13,800 | 215 |
| 2008-04-21 | 930 | 935 | 885 | 895 | 24,000 | 223.75 |
| 2008-04-18 | 835 | 919 | 835 | 900 | 47,500 | 225 |
| 2008-04-17 | 820 | 835 | 770 | 835 | 28,800 | 208.75 |
| 2008-04-16 | 792 | 842 | 777 | 821 | 84,800 | 205.25 |
| 2008-04-15 | 722 | 745 | 703 | 742 | 10,600 | 185.50 |
| 2008-04-14 | 693 | 726 | 690 | 722 | 6,200 | 180.50 |
| 2008-04-11 | 707 | 714 | 700 | 712 | 5,800 | 178 |
| 2008-04-10 | 700 | 710 | 691 | 707 | 4,100 | 176.75 |
| 2008-04-09 | 707 | 708 | 688 | 703 | 18,600 | 175.75 |
| 2008-04-08 | 707 | 717 | 696 | 700 | 8,200 | 175 |
| 2008-04-07 | 695 | 710 | 695 | 710 | 6,700 | 177.50 |
| 2008-04-04 | 703 | 703 | 680 | 680 | 13,500 | 170 |
| 2008-04-03 | 694 | 694 | 676 | 694 | 11,400 | 173.50 |
| 2008-04-02 | 702 | 715 | 680 | 685 | 11,000 | 171.25 |
| 2008-04-01 | 704 | 704 | 675 | 700 | 6,700 | 175 |
| 2008-03-31 | 680 | 699 | 666 | 698 | 6,600 | 174.50 |
| 2008-03-28 | 681 | 690 | 681 | 683 | 3,800 | 170.75 |
| 2008-03-27 | 694 | 695 | 685 | 691 | 2,000 | 172.75 |
| 2008-03-26 | 706 | 714 | 706 | 714 | 900 | 178.50 |
| 2008-03-25 | 741 | 741 | 725 | 736 | 5,700 | 184 |
| 2008-03-24 | 728 | 740 | 715 | 738 | 6,100 | 184.50 |
| 2008-03-21 | 684 | 711 | 683 | 690 | 10,400 | 172.50 |
| 2008-03-19 | 730 | 739 | 693 | 694 | 10,300 | 173.50 |
| 2008-03-18 | 677 | 700 | 670 | 700 | 8,700 | 175 |
| 2008-03-17 | 700 | 700 | 661 | 676 | 20,600 | 169 |
| 2008-03-14 | 687 | 710 | 675 | 700 | 10,300 | 175 |
| 2008-03-13 | 700 | 705 | 680 | 686 | 6,900 | 171.50 |
| 2008-03-12 | 759 | 770 | 700 | 703 | 14,200 | 175.75 |
| 2008-03-11 | 665 | 744 | 661 | 739 | 21,700 | 184.75 |
| 2008-03-10 | 727 | 728 | 680 | 687 | 21,300 | 171.75 |
| 2008-03-07 | 784 | 784 | 750 | 757 | 20,600 | 189.25 |
| 2008-03-06 | 800 | 800 | 762 | 775 | 8,900 | 193.75 |
| 2008-03-05 | 801 | 801 | 765 | 772 | 16,800 | 193 |
| 2008-03-04 | 830 | 860 | 790 | 805 | 10,300 | 201.25 |
| 2008-03-03 | 836 | 850 | 820 | 840 | 10,100 | 210 |
| 2008-02-29 | 940 | 940 | 871 | 876 | 26,100 | 219 |
| 2008-02-28 | 878 | 950 | 852 | 920 | 28,800 | 230 |
| 2008-02-27 | 901 | 909 | 880 | 880 | 20,300 | 220 |
| 2008-02-26 | 981 | 991 | 901 | 901 | 34,500 | 225.25 |
| 2008-02-25 | 957 | 991 | 955 | 978 | 26,300 | 244.50 |
| 2008-02-22 | 1,005 | 1,005 | 940 | 967 | 30,400 | 241.75 |
| 2008-02-21 | 1,000 | 1,040 | 910 | 975 | 134,100 | 243.75 |
| 2008-02-20 | 1,040 | 1,040 | 1,040 | 1,040 | 5,200 | 260 |
| 2008-02-19 | 940 | 940 | 940 | 940 | 4,400 | 235 |
| 2008-02-18 | 762 | 840 | 762 | 840 | 47,900 | 210 |
| 2008-02-15 | 660 | 740 | 660 | 740 | 160,200 | 185 |
| 2008-02-14 | 760 | 760 | 760 | 760 | 12,500 | 190 |
| 2008-02-13 | 850 | 876 | 850 | 860 | 16,600 | 215 |
| 2008-02-12 | 887 | 887 | 831 | 840 | 21,800 | 210 |
| 2008-02-08 | 940 | 940 | 880 | 891 | 25,100 | 222.75 |
| 2008-02-07 | 965 | 988 | 933 | 940 | 19,500 | 235 |
| 2008-02-06 | 970 | 977 | 934 | 975 | 26,000 | 243.75 |
| 2008-02-05 | 1,015 | 1,015 | 990 | 1,000 | 29,100 | 250 |
| 2008-02-04 | 1,050 | 1,055 | 1,028 | 1,031 | 17,600 | 257.75 |
| 2008-02-01 | 1,042 | 1,091 | 1,030 | 1,050 | 12,900 | 262.50 |
| 2008-01-31 | 1,015 | 1,040 | 1,007 | 1,039 | 16,500 | 259.75 |
| 2008-01-30 | 1,100 | 1,100 | 1,047 | 1,047 | 10,700 | 261.75 |
| 2008-01-29 | 1,047 | 1,099 | 1,046 | 1,086 | 13,400 | 271.50 |
| 2008-01-28 | 1,090 | 1,090 | 1,022 | 1,032 | 18,100 | 258 |
| 2008-01-25 | 1,085 | 1,120 | 1,061 | 1,097 | 20,700 | 274.25 |
| 2008-01-24 | 1,025 | 1,059 | 1,016 | 1,045 | 16,000 | 261.25 |
| 2008-01-23 | 1,029 | 1,055 | 1,000 | 1,010 | 17,400 | 252.50 |
| 2008-01-22 | 1,035 | 1,065 | 988 | 988 | 42,900 | 247 |
| 2008-01-21 | 1,106 | 1,182 | 1,106 | 1,153 | 19,700 | 288.25 |
| 2008-01-18 | 1,030 | 1,185 | 1,015 | 1,180 | 29,800 | 295 |
| 2008-01-17 | 1,031 | 1,065 | 1,031 | 1,065 | 25,600 | 266.25 |
| 2008-01-16 | 985 | 1,060 | 985 | 1,052 | 64,400 | 263 |
| 2008-01-15 | 1,200 | 1,200 | 1,107 | 1,125 | 47,700 | 281.25 |
| 2008-01-11 | 1,202 | 1,230 | 1,202 | 1,220 | 28,100 | 305 |
| 2008-01-10 | 1,201 | 1,247 | 1,191 | 1,220 | 29,400 | 305 |
| 2008-01-09 | 1,171 | 1,200 | 1,155 | 1,185 | 19,900 | 296.25 |
| 2008-01-08 | 1,206 | 1,218 | 1,186 | 1,200 | 19,100 | 300 |
| 2008-01-07 | 1,186 | 1,240 | 1,181 | 1,186 | 24,400 | 296.50 |
| 2008-01-04 | 1,261 | 1,261 | 1,170 | 1,198 | 30,900 | 299.50 |
分割・併合履歴 ： [2024-03-28]1株→4株
