6254 野村マイクロ・サイエンス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	520	533	520	520	3,900	130
2009-12-29	530	530	520	520	1,300	130
2009-12-28	525	533	525	528	1,900	132
2009-12-25	520	525	520	520	5,600	130
2009-12-24	520	530	520	530	2,200	132.50
2009-12-22	512	512	507	510	800	127.50
2009-12-21	547	547	520	520	3,100	130
2009-12-18	502	507	500	507	1,800	126.75
2009-12-17	510	510	504	505	1,700	126.25
2009-12-16	502	510	500	505	6,100	126.25
2009-12-15	575	580	516	516	7,200	129
2009-12-14	507	529	507	529	1,800	132.25
2009-12-11	500	507	500	507	1,600	126.75
2009-12-10	500	501	500	500	1,000	125
2009-12-09	502	502	500	500	3,200	125
2009-12-08	501	501	501	501	300	125.25
2009-12-07	501	510	501	510	300	127.50
2009-12-03	500	515	500	515	900	128.75
2009-12-02	500	501	500	500	1,300	125
2009-12-01	495	495	490	491	700	122.75
2009-11-30	500	500	495	495	11,200	123.75
2009-11-27	519	519	491	500	7,900	125
2009-11-26	500	500	500	500	4,600	125
2009-11-25	500	507	500	500	5,000	125
2009-11-24	530	600	502	520	9,500	130
2009-11-20	500	500	500	500	1,700	125
2009-11-19	500	503	500	500	22,000	125
2009-11-18	500	500	497	500	10,500	125
2009-11-17	500	505	500	505	6,900	126.25
2009-11-16	490	490	489	490	6,300	122.50
2009-11-13	410	410	401	410	2,000	102.50
2009-11-12	455	455	415	445	5,000	111.25
2009-11-09	535	535	495	495	700	123.75
2009-11-06	505	525	505	505	700	126.25
2009-11-05	505	505	505	505	1,300	126.25
2009-11-04	530	530	505	505	900	126.25
2009-11-02	515	515	509	509	2,200	127.25
2009-10-30	510	515	510	515	1,600	128.75
2009-10-29	530	530	510	513	3,900	128.25
2009-10-28	530	530	530	530	1,600	132.50
2009-10-27	507	517	507	508	2,300	127
2009-10-26	535	537	520	537	3,700	134.25
2009-10-23	521	535	521	535	600	133.75
2009-10-22	530	530	521	521	1,500	130.25
2009-10-21	530	530	520	530	9,500	132.50
2009-10-20	540	540	531	539	2,200	134.75
2009-10-19	536	560	520	530	9,100	132.50
2009-10-16	520	540	520	531	15,900	132.75
2009-10-15	610	610	600	600	900	150
2009-10-14	615	615	614	615	500	153.75
2009-10-13	615	615	610	614	900	153.50
2009-10-09	615	616	602	616	1,200	154
2009-10-08	570	605	565	605	7,300	151.25
2009-10-06	638	638	638	638	100	159.50
2009-10-05	601	620	600	620	1,600	155
2009-10-02	600	615	600	615	2,500	153.75
2009-10-01	600	624	600	624	2,100	156
2009-09-30	601	620	601	604	3,100	151
2009-09-29	600	660	600	658	2,400	164.50
2009-09-28	600	603	600	601	3,700	150.25
2009-09-25	650	650	622	630	1,700	157.50
2009-09-24	650	669	650	666	2,500	166.50
2009-09-18	624	630	616	620	2,900	155
2009-09-17	606	659	605	659	6,700	164.75
2009-09-16	630	630	604	604	1,000	151
2009-09-15	645	650	605	634	4,900	158.50
2009-09-14	650	650	581	642	7,700	160.50
2009-09-11	669	671	663	663	1,400	165.75
2009-09-10	660	699	660	699	2,400	174.75
2009-09-09	670	670	660	660	500	165
2009-09-08	670	675	660	670	2,400	167.50
2009-09-07	695	700	695	700	800	175
2009-09-04	700	705	700	700	14,500	175
2009-09-03	701	715	700	715	5,600	178.75
2009-09-02	702	702	700	700	7,000	175
2009-09-01	700	706	700	702	1,800	175.50
2009-08-31	718	720	700	704	5,700	176
2009-08-28	713	719	705	711	3,200	177.75
2009-08-27	719	725	710	712	8,500	178
2009-08-26	719	719	718	719	1,300	179.75
2009-08-25	712	716	712	713	4,100	178.25
2009-08-24	730	731	715	717	4,500	179.25
2009-08-21	723	725	710	725	6,900	181.25
2009-08-20	712	720	710	720	2,200	180
2009-08-19	710	710	710	710	1,300	177.50
2009-08-18	710	720	710	710	7,500	177.50
2009-08-17	710	725	710	725	3,200	181.25
2009-08-14	720	725	713	713	3,300	178.25
2009-08-13	716	720	702	720	2,200	180
2009-08-12	700	706	700	706	14,400	176.50
2009-08-11	731	731	700	710	6,000	177.50
2009-08-10	704	715	700	715	4,200	178.75
2009-08-07	730	730	700	714	5,800	178.50
2009-08-06	714	730	714	728	6,500	182
2009-08-05	709	709	705	707	4,000	176.75
2009-08-04	725	729	707	707	1,400	176.75
2009-08-03	707	710	705	705	6,400	176.25
2009-07-31	714	714	705	705	7,500	176.25
2009-07-30	710	727	708	720	9,800	180
2009-07-29	701	715	701	705	5,800	176.25
2009-07-28	705	705	700	702	4,200	175.50
2009-07-27	700	710	700	705	7,000	176.25
2009-07-24	725	725	700	700	8,900	175
2009-07-23	700	705	686	705	10,500	176.25
2009-07-22	680	705	680	685	4,400	171.25
2009-07-21	730	730	702	720	27,500	180
2009-07-17	620	630	617	630	3,900	157.50
2009-07-16	634	634	610	610	6,400	152.50
2009-07-15	630	650	618	619	8,600	154.75
2009-07-14	611	680	610	680	5,700	170
2009-07-13	607	615	600	600	17,400	150
2009-07-10	603	605	598	604	15,800	151
2009-07-09	585	600	580	600	13,700	150
2009-07-08	582	585	580	585	5,200	146.25
2009-07-07	583	584	576	582	12,100	145.50
2009-07-06	570	584	570	584	4,700	146
2009-07-03	570	572	570	570	7,900	142.50
2009-07-02	575	579	571	571	3,600	142.75
2009-07-01	571	585	571	585	5,300	146.25
2009-06-30	570	583	570	583	4,500	145.75
2009-06-29	570	575	570	570	10,100	142.50
2009-06-26	570	570	562	563	3,200	140.75
2009-06-25	570	570	563	570	2,200	142.50
2009-06-24	561	565	560	565	3,700	141.25
2009-06-23	580	582	565	565	9,700	141.25
2009-06-22	588	588	564	573	3,700	143.25
2009-06-19	587	587	560	560	12,000	140
2009-06-18	560	585	560	585	5,600	146.25
2009-06-17	560	568	560	560	10,700	140
2009-06-16	549	560	541	560	17,500	140
2009-06-15	560	561	560	560	6,300	140
2009-06-12	560	568	555	562	19,800	140.50
2009-06-11	570	570	546	567	11,000	141.75
2009-06-10	567	568	560	568	10,200	142
2009-06-09	560	565	560	562	13,900	140.50
2009-06-08	550	559	550	553	14,600	138.25
2009-06-05	552	560	550	550	8,800	137.50
2009-06-04	547	575	547	555	35,700	138.75
2009-06-03	505	530	505	530	39,900	132.50
2009-06-02	495	495	485	485	2,400	121.25
2009-06-01	490	491	479	485	7,700	121.25
2009-05-29	491	495	485	495	8,100	123.75
2009-05-28	475	483	465	477	9,600	119.25
2009-05-27	490	500	490	495	6,800	123.75
2009-05-26	505	505	499	505	6,800	126.25
2009-05-25	523	523	501	515	9,300	128.75
2009-05-22	528	528	505	527	3,700	131.75
2009-05-21	530	530	510	529	6,400	132.25
2009-05-20	485	520	485	520	7,500	130
2009-05-19	502	502	485	485	2,500	121.25
2009-05-18	489	500	470	500	6,300	125
2009-05-15	506	510	502	502	5,200	125.50
2009-05-14	505	520	504	507	17,900	126.75
2009-05-13	514	550	510	550	28,900	137.50
2009-05-12	469	500	467	500	11,200	125
2009-05-11	448	465	440	465	11,000	116.25
2009-05-08	435	435	435	435	400	108.75
2009-05-07	415	448	415	420	7,200	105
2009-05-01	402	410	398	409	4,500	102.25
2009-04-30	412	417	405	410	3,100	102.50
2009-04-28	410	420	391	417	3,000	104.25
2009-04-27	419	427	419	420	4,600	105
2009-04-24	408	423	408	419	2,300	104.75
2009-04-23	421	425	410	423	2,700	105.75
2009-04-22	430	434	430	434	300	108.50
2009-04-21	432	458	426	445	9,000	111.25
2009-04-20	423	430	423	427	600	106.75
2009-04-17	454	454	423	423	6,600	105.75
2009-04-16	440	450	420	444	8,500	111
2009-04-15	429	430	399	430	10,900	107.50
2009-04-14	438	438	410	435	3,700	108.75
2009-04-13	399	439	399	439	9,300	109.75
2009-04-10	402	402	390	400	2,400	100
2009-04-09	395	405	395	400	5,200	100
2009-04-08	394	395	372	395	3,100	98.75
2009-04-07	380	400	380	400	10,800	100
2009-04-06	378	378	376	376	400	94
2009-04-03	404	404	386	393	6,000	98.25
2009-04-02	387	400	380	380	14,900	95
2009-04-01	335	345	335	345	3,500	86.25
2009-03-31	343	351	331	336	3,100	84
2009-03-30	350	353	345	345	3,700	86.25
2009-03-27	355	355	350	350	4,200	87.50
2009-03-26	364	364	360	364	8,400	91
2009-03-25	370	370	360	363	2,300	90.75
2009-03-24	375	375	355	370	6,900	92.50
2009-03-23	354	369	350	350	6,400	87.50
2009-03-19	315	324	315	324	2,800	81
2009-03-18	310	337	310	320	9,200	80
2009-03-17	307	311	293	311	12,900	77.75
2009-03-16	320	320	300	312	3,600	78
2009-03-13	290	319	290	319	5,400	79.75
2009-03-12	286	292	283	291	7,300	72.75
2009-03-11	290	292	290	290	13,800	72.50
2009-03-10	288	288	285	286	7,700	71.50
2009-03-09	288	291	284	288	19,400	72
2009-03-06	285	290	285	288	5,800	72
2009-03-05	289	292	287	290	14,900	72.50
2009-03-04	289	295	287	289	8,800	72.25
2009-03-03	290	295	287	292	8,300	73
2009-03-02	293	295	292	292	8,100	73
2009-02-27	295	295	295	295	3,000	73.75
2009-02-26	295	300	293	295	1,300	73.75
2009-02-25	299	302	295	295	2,200	73.75
2009-02-24	311	311	291	291	7,200	72.75
2009-02-23	330	330	305	315	11,800	78.75
2009-02-20	315	315	310	315	7,700	78.75
2009-02-19	316	319	310	319	13,000	79.75
2009-02-18	325	340	319	331	9,600	82.75
2009-02-17	330	330	316	325	7,400	81.25
2009-02-16	322	335	320	330	26,300	82.50
2009-02-13	320	324	320	322	11,400	80.50
2009-02-12	322	322	319	320	5,800	80
2009-02-10	321	325	320	325	4,200	81.25
2009-02-09	349	349	342	342	2,400	85.50
2009-02-06	345	350	345	348	3,700	87
2009-02-05	350	351	341	349	5,100	87.25
2009-02-04	355	355	350	350	300	87.50
2009-02-03	344	344	338	340	2,600	85
2009-02-02	370	370	341	354	10,700	88.50
2009-01-30	380	380	373	375	1,000	93.75
2009-01-29	383	389	380	389	2,900	97.25
2009-01-28	390	393	382	393	2,600	98.25
2009-01-27	400	400	390	399	1,400	99.75
2009-01-26	385	390	385	390	2,000	97.50
2009-01-23	400	405	400	405	1,800	101.25
2009-01-22	395	400	395	400	4,000	100
2009-01-21	424	425	393	400	12,200	100
2009-01-20	410	411	407	407	600	101.75
2009-01-19	420	424	410	410	1,900	102.50
2009-01-16	420	420	406	415	5,400	103.75
2009-01-15	430	430	420	425	3,200	106.25
2009-01-14	443	443	438	438	900	109.50
2009-01-13	421	444	420	444	2,500	111
2009-01-09	425	433	425	426	1,700	106.50
2009-01-08	452	452	435	435	4,400	108.75
2009-01-07	457	465	443	451	4,600	112.75
2009-01-06	470	470	462	462	2,800	115.50
2009-01-05	465	475	460	460	700	115

分割・併合履歴： [2024-03-28]1株→4株