6254 野村マイクロ・サイエンス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	632	632	619	621	700	155.25
2010-12-29	613	647	601	630	10,600	157.50
2010-12-28	615	615	603	608	3,000	152
2010-12-27	621	621	615	615	2,000	153.75
2010-12-24	631	631	616	617	4,000	154.25
2010-12-22	645	645	615	631	8,900	157.75
2010-12-21	660	660	628	645	15,700	161.25
2010-12-20	650	650	636	650	6,400	162.50
2010-12-17	639	645	636	645	8,200	161.25
2010-12-16	631	639	627	639	6,300	159.75
2010-12-15	611	632	610	632	7,800	158
2010-12-14	632	632	631	631	800	157.75
2010-12-13	641	641	628	640	4,900	160
2010-12-10	665	665	640	640	6,700	160
2010-12-09	640	640	631	631	500	157.75
2010-12-08	645	645	635	640	1,800	160
2010-12-07	642	645	641	645	1,800	161.25
2010-12-06	655	655	640	640	600	160
2010-12-03	640	640	635	635	1,600	158.75
2010-12-02	645	645	618	635	6,100	158.75
2010-12-01	650	650	645	645	400	161.25
2010-11-30	660	660	640	660	5,000	165
2010-11-29	650	650	650	650	400	162.50
2010-11-26	655	665	630	650	6,700	162.50
2010-11-25	655	655	640	655	2,300	163.75
2010-11-24	625	655	616	655	2,500	163.75
2010-11-22	670	670	650	665	6,100	166.25
2010-11-19	647	660	645	660	5,800	165
2010-11-18	649	655	645	647	4,500	161.75
2010-11-17	590	641	590	641	7,200	160.25
2010-11-16	571	590	571	590	5,400	147.50
2010-11-15	561	598	556	570	11,500	142.50
2010-11-12	516	541	516	541	1,800	135.25
2010-11-11	525	550	515	520	3,900	130
2010-11-10	530	530	520	520	200	130
2010-11-09	530	532	503	513	3,800	128.25
2010-11-08	530	530	530	530	1,100	132.50
2010-11-05	496	513	496	512	5,800	128
2010-11-04	526	526	526	526	600	131.50
2010-11-02	560	560	520	521	1,400	130.25
2010-11-01	530	530	530	530	700	132.50
2010-10-29	540	540	540	540	100	135
2010-10-28	556	556	556	556	200	139
2010-10-27	550	557	543	557	700	139.25
2010-10-26	540	550	540	549	300	137.25
2010-10-25	550	550	536	536	500	134
2010-10-22	530	555	530	544	2,000	136
2010-10-21	570	570	535	550	4,700	137.50
2010-10-20	537	537	511	534	2,900	133.50
2010-10-19	551	560	539	539	7,600	134.75
2010-10-18	570	575	570	571	1,700	142.75
2010-10-15	583	591	561	590	4,000	147.50
2010-10-14	594	595	593	593	600	148.25
2010-10-13	600	600	590	595	800	148.75
2010-10-12	602	606	600	605	2,100	151.25
2010-10-08	606	612	606	612	1,300	153
2010-10-07	621	621	611	611	1,500	152.75
2010-10-06	622	630	620	621	1,300	155.25
2010-10-05	619	631	601	628	3,200	157
2010-10-04	649	650	607	640	2,800	160
2010-10-01	622	626	620	620	1,800	155
2010-09-30	652	652	617	630	4,500	157.50
2010-09-29	659	660	645	660	1,900	165
2010-09-28	650	650	645	645	1,000	161.25
2010-09-27	640	665	640	660	900	165
2010-09-24	690	690	650	660	2,900	165
2010-09-22	668	685	665	685	1,100	171.25
2010-09-21	700	700	683	683	5,800	170.75
2010-09-17	663	670	661	670	1,700	167.50
2010-09-16	678	680	668	668	1,800	167
2010-09-15	670	679	661	670	3,300	167.50
2010-09-14	668	670	665	670	900	167.50
2010-09-13	673	685	672	675	2,800	168.75
2010-09-10	684	684	673	680	1,000	170
2010-09-08	695	695	694	694	300	173.50
2010-09-07	703	704	700	700	1,000	175
2010-09-06	685	700	685	700	2,400	175
2010-09-03	670	680	665	680	1,600	170
2010-09-02	695	695	655	675	2,000	168.75
2010-09-01	700	700	657	680	2,100	170
2010-08-31	700	700	700	700	500	175
2010-08-30	699	710	699	704	1,800	176
2010-08-27	680	699	660	699	5,700	174.75
2010-08-26	700	700	698	698	200	174.50
2010-08-25	691	710	690	700	700	175
2010-08-24	704	704	693	693	1,400	173.25
2010-08-23	727	727	705	715	3,700	178.75
2010-08-20	706	730	704	715	4,400	178.75
2010-08-19	735	735	728	731	2,200	182.75
2010-08-18	740	740	715	735	1,800	183.75
2010-08-17	734	734	703	718	1,400	179.50
2010-08-16	732	750	730	733	4,400	183.25
2010-08-13	734	741	730	732	1,000	183
2010-08-12	739	739	731	734	6,900	183.50
2010-08-11	740	770	740	760	3,900	190
2010-08-09	750	760	750	750	2,300	187.50
2010-08-06	750	751	750	750	1,000	187.50
2010-08-05	746	750	746	750	300	187.50
2010-08-04	758	758	750	750	3,900	187.50
2010-08-03	780	790	756	760	1,500	190
2010-08-02	750	750	750	750	800	187.50
2010-07-30	757	757	750	750	2,900	187.50
2010-07-29	800	803	780	780	6,200	195
2010-07-28	750	770	750	770	200	192.50
2010-07-27	750	750	750	750	300	187.50
2010-07-26	750	760	750	750	5,200	187.50
2010-07-23	750	750	743	750	8,000	187.50
2010-07-22	750	750	745	745	4,100	186.25
2010-07-21	778	778	750	750	3,800	187.50
2010-07-20	750	779	750	779	800	194.75
2010-07-16	768	768	750	750	5,700	187.50
2010-07-15	778	778	765	767	1,800	191.75
2010-07-14	800	800	771	777	2,200	194.25
2010-07-13	797	797	765	796	5,400	199
2010-07-12	744	759	740	752	4,300	188
2010-07-09	740	740	720	725	4,900	181.25
2010-07-08	750	750	720	748	2,000	187
2010-07-07	721	721	710	711	1,900	177.75
2010-07-06	753	753	720	735	1,100	183.75
2010-07-05	735	740	735	740	1,500	185
2010-07-02	695	720	690	720	3,700	180
2010-07-01	700	700	689	695	2,900	173.75
2010-06-30	680	708	680	700	9,900	175
2010-06-29	725	725	705	705	2,200	176.25
2010-06-28	755	755	726	755	2,100	188.75
2010-06-25	765	765	755	755	1,800	188.75
2010-06-24	760	786	760	765	3,600	191.25
2010-06-23	776	777	755	762	1,900	190.50
2010-06-22	782	796	778	779	3,300	194.75
2010-06-21	812	812	786	812	4,300	203
2010-06-18	775	799	775	783	3,900	195.75
2010-06-17	780	809	780	790	2,100	197.50
2010-06-16	809	820	794	795	13,400	198.75
2010-06-15	760	775	740	774	3,800	193.50
2010-06-14	740	752	735	750	4,800	187.50
2010-06-11	744	745	740	740	1,700	185
2010-06-10	702	725	702	725	700	181.25
2010-06-09	727	728	701	704	1,700	176
2010-06-08	695	717	695	717	2,400	179.25
2010-06-07	705	705	685	686	1,500	171.50
2010-06-04	745	745	711	715	2,500	178.75
2010-06-03	710	719	709	719	1,800	179.75
2010-06-02	692	712	690	691	7,200	172.75
2010-06-01	699	725	684	684	8,900	171
2010-05-31	679	695	676	682	5,300	170.50
2010-05-28	715	720	697	697	8,000	174.25
2010-05-27	674	699	673	695	6,200	173.75
2010-05-26	700	700	666	690	7,700	172.50
2010-05-25	710	712	697	697	8,300	174.25
2010-05-24	738	738	710	715	8,300	178.75
2010-05-21	711	728	710	728	4,400	182
2010-05-20	740	752	740	752	5,600	188
2010-05-19	751	760	723	752	7,000	188
2010-05-18	802	812	770	770	12,400	192.50
2010-05-17	802	812	775	799	24,200	199.75
2010-05-14	710	710	700	701	1,600	175.25
2010-05-13	700	721	700	721	700	180.25
2010-05-12	710	710	680	700	2,200	175
2010-05-11	756	760	710	720	3,800	180
2010-05-10	762	768	728	740	3,400	185
2010-05-07	734	770	731	768	14,800	192
2010-05-06	783	835	783	809	2,700	202.25
2010-04-30	812	820	804	819	7,400	204.75
2010-04-28	806	807	806	807	400	201.75
2010-04-27	826	830	811	811	4,400	202.75
2010-04-26	834	845	831	831	4,700	207.75
2010-04-23	826	831	826	827	4,300	206.75
2010-04-22	818	831	818	831	2,600	207.75
2010-04-21	836	836	811	833	4,300	208.25
2010-04-20	820	838	814	814	5,000	203.50
2010-04-19	845	845	820	822	2,100	205.50
2010-04-16	850	869	820	838	15,100	209.50
2010-04-15	840	850	830	840	5,900	210
2010-04-14	810	845	810	823	22,400	205.75
2010-04-13	788	810	788	810	3,900	202.50
2010-04-12	795	795	783	792	9,200	198
2010-04-09	801	801	785	799	12,000	199.75
2010-04-08	826	826	800	805	10,100	201.25
2010-04-07	850	850	811	835	12,400	208.75
2010-04-06	865	890	841	865	10,600	216.25
2010-04-05	900	906	871	881	14,200	220.25
2010-04-02	937	937	891	901	20,400	225.25
2010-04-01	897	930	890	922	24,300	230.50
2010-03-31	886	895	881	888	4,500	222
2010-03-30	851	890	851	886	15,400	221.50
2010-03-29	848	860	845	851	8,100	212.75
2010-03-26	851	860	851	853	5,800	213.25
2010-03-25	858	858	846	851	13,100	212.75
2010-03-24	864	868	850	852	19,200	213
2010-03-23	864	870	853	855	14,000	213.75
2010-03-19	852	866	850	864	20,900	216
2010-03-18	868	869	850	852	24,100	213
2010-03-17	810	870	810	851	48,600	212.75
2010-03-16	780	799	766	799	10,200	199.75
2010-03-15	805	815	785	785	9,300	196.25
2010-03-12	800	800	780	800	18,800	200
2010-03-11	829	839	802	802	37,100	200.50
2010-03-10	753	825	750	818	36,800	204.50
2010-03-09	777	778	754	760	16,200	190
2010-03-08	726	788	716	777	59,600	194.25
2010-03-05	680	690	680	688	11,700	172
2010-03-04	630	665	630	665	14,200	166.25
2010-03-03	611	620	600	600	1,300	150
2010-03-02	619	626	600	626	4,700	156.50
2010-03-01	603	603	580	580	2,300	145
2010-02-26	600	601	600	600	1,900	150
2010-02-25	610	624	605	605	2,600	151.25
2010-02-24	580	590	580	590	2,100	147.50
2010-02-23	580	580	580	580	700	145
2010-02-22	620	620	583	583	3,300	145.75
2010-02-19	582	582	580	580	2,600	145
2010-02-18	585	585	585	585	100	146.25
2010-02-17	578	581	578	581	3,100	145.25
2010-02-16	581	581	580	580	2,000	145
2010-02-15	580	580	580	580	800	145
2010-02-12	576	581	576	581	900	145.25
2010-02-10	580	580	570	580	400	145
2010-02-09	580	581	580	580	2,700	145
2010-02-08	581	582	580	581	800	145.25
2010-02-05	576	580	576	580	7,600	145
2010-02-04	590	590	580	580	1,300	145
2010-02-02	590	590	590	590	900	147.50
2010-02-01	581	599	578	580	10,100	145
2010-01-29	580	581	580	580	1,600	145
2010-01-28	580	589	578	589	3,300	147.25
2010-01-27	585	585	580	580	3,400	145
2010-01-26	585	585	580	580	6,300	145
2010-01-25	586	586	580	585	1,300	146.25
2010-01-22	612	612	586	586	2,200	146.50
2010-01-21	581	612	581	612	5,800	153
2010-01-20	585	586	585	586	300	146.50
2010-01-19	580	600	580	600	2,600	150
2010-01-18	585	588	585	585	800	146.25
2010-01-15	580	585	580	580	1,500	145
2010-01-14	590	591	580	581	2,800	145.25
2010-01-13	580	590	580	590	6,000	147.50
2010-01-12	556	566	556	566	800	141.50
2010-01-08	551	567	551	555	1,700	138.75
2010-01-07	552	565	550	550	8,400	137.50
2010-01-06	556	556	550	550	2,400	137.50
2010-01-05	544	560	544	560	6,600	140
2010-01-04	520	535	520	534	10,200	133.50

分割・併合履歴： [2024-03-28]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31