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
2010-12-30632632619621700155.25
2010-12-2961364760163010,600157.50
2010-12-286156156036083,000152
2010-12-276216216156152,000153.75
2010-12-246316316166174,000154.25
2010-12-226456456156318,900157.75
2010-12-2166066062864515,700161.25
2010-12-206506506366506,400162.50
2010-12-176396456366458,200161.25
2010-12-166316396276396,300159.75
2010-12-156116326106327,800158
2010-12-14632632631631800157.75
2010-12-136416416286404,900160
2010-12-106656656406406,700160
2010-12-09640640631631500157.75
2010-12-086456456356401,800160
2010-12-076426456416451,800161.25
2010-12-06655655640640600160
2010-12-036406406356351,600158.75
2010-12-026456456186356,100158.75
2010-12-01650650645645400161.25
2010-11-306606606406605,000165
2010-11-29650650650650400162.50
2010-11-266556656306506,700162.50
2010-11-256556556406552,300163.75
2010-11-246256556166552,500163.75
2010-11-226706706506656,100166.25
2010-11-196476606456605,800165
2010-11-186496556456474,500161.75
2010-11-175906415906417,200160.25
2010-11-165715905715905,400147.50
2010-11-1556159855657011,500142.50
2010-11-125165415165411,800135.25
2010-11-115255505155203,900130
2010-11-10530530520520200130
2010-11-095305325035133,800128.25
2010-11-085305305305301,100132.50
2010-11-054965134965125,800128
2010-11-04526526526526600131.50
2010-11-025605605205211,400130.25
2010-11-01530530530530700132.50
2010-10-29540540540540100135
2010-10-28556556556556200139
2010-10-27550557543557700139.25
2010-10-26540550540549300137.25
2010-10-25550550536536500134
2010-10-225305555305442,000136
2010-10-215705705355504,700137.50
2010-10-205375375115342,900133.50
2010-10-195515605395397,600134.75
2010-10-185705755705711,700142.75
2010-10-155835915615904,000147.50
2010-10-14594595593593600148.25
2010-10-13600600590595800148.75
2010-10-126026066006052,100151.25
2010-10-086066126066121,300153
2010-10-076216216116111,500152.75
2010-10-066226306206211,300155.25
2010-10-056196316016283,200157
2010-10-046496506076402,800160
2010-10-016226266206201,800155
2010-09-306526526176304,500157.50
2010-09-296596606456601,900165
2010-09-286506506456451,000161.25
2010-09-27640665640660900165
2010-09-246906906506602,900165
2010-09-226686856656851,100171.25
2010-09-217007006836835,800170.75
2010-09-176636706616701,700167.50
2010-09-166786806686681,800167
2010-09-156706796616703,300167.50
2010-09-14668670665670900167.50
2010-09-136736856726752,800168.75
2010-09-106846846736801,000170
2010-09-08695695694694300173.50
2010-09-077037047007001,000175
2010-09-066857006857002,400175
2010-09-036706806656801,600170
2010-09-026956956556752,000168.75
2010-09-017007006576802,100170
2010-08-31700700700700500175
2010-08-306997106997041,800176
2010-08-276806996606995,700174.75
2010-08-26700700698698200174.50
2010-08-25691710690700700175
2010-08-247047046936931,400173.25
2010-08-237277277057153,700178.75
2010-08-207067307047154,400178.75
2010-08-197357357287312,200182.75
2010-08-187407407157351,800183.75
2010-08-177347347037181,400179.50
2010-08-167327507307334,400183.25
2010-08-137347417307321,000183
2010-08-127397397317346,900183.50
2010-08-117407707407603,900190
2010-08-097507607507502,300187.50
2010-08-067507517507501,000187.50
2010-08-05746750746750300187.50
2010-08-047587587507503,900187.50
2010-08-037807907567601,500190
2010-08-02750750750750800187.50
2010-07-307577577507502,900187.50
2010-07-298008037807806,200195
2010-07-28750770750770200192.50
2010-07-27750750750750300187.50
2010-07-267507607507505,200187.50
2010-07-237507507437508,000187.50
2010-07-227507507457454,100186.25
2010-07-217787787507503,800187.50
2010-07-20750779750779800194.75
2010-07-167687687507505,700187.50
2010-07-157787787657671,800191.75
2010-07-148008007717772,200194.25
2010-07-137977977657965,400199
2010-07-127447597407524,300188
2010-07-097407407207254,900181.25
2010-07-087507507207482,000187
2010-07-077217217107111,900177.75
2010-07-067537537207351,100183.75
2010-07-057357407357401,500185
2010-07-026957206907203,700180
2010-07-017007006896952,900173.75
2010-06-306807086807009,900175
2010-06-297257257057052,200176.25
2010-06-287557557267552,100188.75
2010-06-257657657557551,800188.75
2010-06-247607867607653,600191.25
2010-06-237767777557621,900190.50
2010-06-227827967787793,300194.75
2010-06-218128127868124,300203
2010-06-187757997757833,900195.75
2010-06-177808097807902,100197.50
2010-06-1680982079479513,400198.75
2010-06-157607757407743,800193.50
2010-06-147407527357504,800187.50
2010-06-117447457407401,700185
2010-06-10702725702725700181.25
2010-06-097277287017041,700176
2010-06-086957176957172,400179.25
2010-06-077057056856861,500171.50
2010-06-047457457117152,500178.75
2010-06-037107197097191,800179.75
2010-06-026927126906917,200172.75
2010-06-016997256846848,900171
2010-05-316796956766825,300170.50
2010-05-287157206976978,000174.25
2010-05-276746996736956,200173.75
2010-05-267007006666907,700172.50
2010-05-257107126976978,300174.25
2010-05-247387387107158,300178.75
2010-05-217117287107284,400182
2010-05-207407527407525,600188
2010-05-197517607237527,000188
2010-05-1880281277077012,400192.50
2010-05-1780281277579924,200199.75
2010-05-147107107007011,600175.25
2010-05-13700721700721700180.25
2010-05-127107106807002,200175
2010-05-117567607107203,800180
2010-05-107627687287403,400185
2010-05-0773477073176814,800192
2010-05-067838357838092,700202.25
2010-04-308128208048197,400204.75
2010-04-28806807806807400201.75
2010-04-278268308118114,400202.75
2010-04-268348458318314,700207.75
2010-04-238268318268274,300206.75
2010-04-228188318188312,600207.75
2010-04-218368368118334,300208.25
2010-04-208208388148145,000203.50
2010-04-198458458208222,100205.50
2010-04-1685086982083815,100209.50
2010-04-158408508308405,900210
2010-04-1481084581082322,400205.75
2010-04-137888107888103,900202.50
2010-04-127957957837929,200198
2010-04-0980180178579912,000199.75
2010-04-0882682680080510,100201.25
2010-04-0785085081183512,400208.75
2010-04-0686589084186510,600216.25
2010-04-0590090687188114,200220.25
2010-04-0293793789190120,400225.25
2010-04-0189793089092224,300230.50
2010-03-318868958818884,500222
2010-03-3085189085188615,400221.50
2010-03-298488608458518,100212.75
2010-03-268518608518535,800213.25
2010-03-2585885884685113,100212.75
2010-03-2486486885085219,200213
2010-03-2386487085385514,000213.75
2010-03-1985286685086420,900216
2010-03-1886886985085224,100213
2010-03-1781087081085148,600212.75
2010-03-1678079976679910,200199.75
2010-03-158058157857859,300196.25
2010-03-1280080078080018,800200
2010-03-1182983980280237,100200.50
2010-03-1075382575081836,800204.50
2010-03-0977777875476016,200190
2010-03-0872678871677759,600194.25
2010-03-0568069068068811,700172
2010-03-0463066563066514,200166.25
2010-03-036116206006001,300150
2010-03-026196266006264,700156.50
2010-03-016036035805802,300145
2010-02-266006016006001,900150
2010-02-256106246056052,600151.25
2010-02-245805905805902,100147.50
2010-02-23580580580580700145
2010-02-226206205835833,300145.75
2010-02-195825825805802,600145
2010-02-18585585585585100146.25
2010-02-175785815785813,100145.25
2010-02-165815815805802,000145
2010-02-15580580580580800145
2010-02-12576581576581900145.25
2010-02-10580580570580400145
2010-02-095805815805802,700145
2010-02-08581582580581800145.25
2010-02-055765805765807,600145
2010-02-045905905805801,300145
2010-02-02590590590590900147.50
2010-02-0158159957858010,100145
2010-01-295805815805801,600145
2010-01-285805895785893,300147.25
2010-01-275855855805803,400145
2010-01-265855855805806,300145
2010-01-255865865805851,300146.25
2010-01-226126125865862,200146.50
2010-01-215816125816125,800153
2010-01-20585586585586300146.50
2010-01-195806005806002,600150
2010-01-18585588585585800146.25
2010-01-155805855805801,500145
2010-01-145905915805812,800145.25
2010-01-135805905805906,000147.50
2010-01-12556566556566800141.50
2010-01-085515675515551,700138.75
2010-01-075525655505508,400137.50
2010-01-065565565505502,400137.50
2010-01-055445605445606,600140
2010-01-0452053552053410,200133.50

分割・併合履歴 : [2024-03-28]1株→4株