6254 野村マイクロ・サイエンス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	447	450	411	418	65,300	104.50
2011-12-29	460	460	454	459	3,400	114.75
2011-12-28	463	463	456	463	1,800	115.75
2011-12-27	473	473	459	459	3,200	114.75
2011-12-26	494	494	470	475	2,500	118.75
2011-12-22	485	487	471	487	1,100	121.75
2011-12-21	489	489	488	489	2,400	122.25
2011-12-20	484	485	465	465	2,000	116.25
2011-12-19	493	493	485	485	1,100	121.25
2011-12-16	498	498	498	498	900	124.50
2011-12-15	491	492	490	490	3,100	122.50
2011-12-14	498	500	495	500	2,600	125
2011-12-13	502	503	497	498	8,700	124.50
2011-12-12	510	510	506	509	13,500	127.25
2011-12-09	509	510	509	510	3,400	127.50
2011-12-08	510	510	508	510	7,300	127.50
2011-12-07	510	517	509	511	9,500	127.75
2011-12-06	510	510	504	504	6,700	126
2011-12-05	510	510	502	510	5,700	127.50
2011-12-02	510	510	500	510	5,800	127.50
2011-12-01	509	509	500	509	3,000	127.25
2011-11-30	510	510	510	510	3,300	127.50
2011-11-29	510	510	506	509	2,700	127.25
2011-11-28	505	505	504	505	2,500	126.25
2011-11-25	507	507	483	507	2,300	126.75
2011-11-24	504	507	504	507	2,600	126.75
2011-11-22	504	504	500	504	1,200	126
2011-11-21	510	510	496	505	4,400	126.25
2011-11-18	509	510	500	500	4,200	125
2011-11-17	509	509	504	509	1,600	127.25
2011-11-16	520	520	501	509	7,000	127.25
2011-11-15	500	535	500	525	6,700	131.25
2011-11-14	473	474	473	473	300	118.25
2011-11-11	465	480	465	470	600	117.50
2011-11-10	467	470	460	460	4,600	115
2011-11-09	476	476	468	475	900	118.75
2011-11-08	479	479	478	478	200	119.50
2011-11-07	500	500	498	498	300	124.50
2011-11-04	488	488	480	480	600	120
2011-11-02	489	489	485	485	1,600	121.25
2011-11-01	505	505	487	489	1,500	122.25
2011-10-31	505	505	503	505	1,600	126.25
2011-10-28	505	510	505	505	2,200	126.25
2011-10-27	494	495	485	495	700	123.75
2011-10-26	495	495	490	490	500	122.50
2011-10-25	505	505	488	488	2,200	122
2011-10-24	488	495	488	495	700	123.75
2011-10-21	488	490	485	490	3,100	122.50
2011-10-20	480	488	480	488	900	122
2011-10-19	490	490	484	485	600	121.25
2011-10-18	518	518	493	493	2,900	123.25
2011-10-17	520	520	509	509	2,400	127.25
2011-10-14	491	491	491	491	300	122.75
2011-10-13	500	510	490	490	2,000	122.50
2011-10-12	500	500	498	498	900	124.50
2011-10-11	520	520	500	500	900	125
2011-10-07	470	484	470	484	1,000	121
2011-10-06	465	465	465	465	100	116.25
2011-10-05	475	475	458	458	400	114.50
2011-10-04	485	485	475	475	1,700	118.75
2011-10-03	472	507	472	485	1,000	121.25
2011-09-30	484	484	480	480	1,800	120
2011-09-29	460	480	460	470	600	117.50
2011-09-28	493	501	458	458	9,900	114.50
2011-09-27	486	504	486	490	2,400	122.50
2011-09-26	539	539	501	501	2,300	125.25
2011-09-22	533	540	533	539	300	134.75
2011-09-21	555	555	540	540	2,600	135
2011-09-20	540	540	536	540	2,200	135
2011-09-16	535	540	531	540	1,700	135
2011-09-15	545	545	532	532	1,300	133
2011-09-14	540	540	530	532	2,200	133
2011-09-13	530	530	530	530	300	132.50
2011-09-12	570	570	538	545	2,300	136.25
2011-09-09	551	551	550	550	300	137.50
2011-09-08	560	560	547	547	1,000	136.75
2011-09-07	560	560	560	560	300	140
2011-09-06	559	559	555	555	5,200	138.75
2011-09-05	575	575	564	564	300	141
2011-09-02	585	585	581	581	500	145.25
2011-09-01	585	585	585	585	1,100	146.25
2011-08-30	581	585	581	585	200	146.25
2011-08-29	580	585	577	585	500	146.25
2011-08-26	580	580	580	580	700	145
2011-08-25	560	561	560	561	300	140.25
2011-08-24	560	561	558	558	700	139.50
2011-08-23	551	560	551	560	900	140
2011-08-22	550	562	543	550	18,100	137.50
2011-08-19	600	601	600	600	2,400	150
2011-08-18	622	623	620	623	600	155.75
2011-08-17	590	638	582	638	1,000	159.50
2011-08-16	590	600	589	598	1,100	149.50
2011-08-15	580	678	580	590	6,700	147.50
2011-08-12	593	596	578	578	5,700	144.50
2011-08-11	585	603	585	603	1,500	150.75
2011-08-10	580	588	580	586	1,900	146.50
2011-08-09	571	571	530	570	4,400	142.50
2011-08-08	610	610	560	576	6,800	144
2011-08-05	648	648	605	610	2,800	152.50
2011-08-04	652	659	650	650	3,100	162.50
2011-08-03	660	661	655	655	3,500	163.75
2011-08-02	670	670	663	663	1,300	165.75
2011-08-01	665	675	665	670	800	167.50
2011-07-29	680	681	667	667	1,700	166.75
2011-07-28	681	681	667	675	1,400	168.75
2011-07-27	673	673	671	672	2,400	168
2011-07-26	680	680	672	679	1,100	169.75
2011-07-25	677	677	672	672	1,200	168
2011-07-22	666	670	666	670	1,600	167.50
2011-07-21	681	681	666	666	6,600	166.50
2011-07-20	686	686	680	680	14,200	170
2011-07-19	701	701	682	685	1,600	171.25
2011-07-15	699	699	699	699	1,400	174.75
2011-07-14	686	693	686	689	2,900	172.25
2011-07-13	697	697	674	681	4,800	170.25
2011-07-12	709	709	696	696	900	174
2011-07-11	709	709	708	708	5,700	177
2011-07-08	702	703	699	701	5,200	175.25
2011-07-07	703	704	700	702	3,400	175.50
2011-07-06	708	708	703	703	2,700	175.75
2011-07-05	707	710	706	707	3,600	176.75
2011-07-04	720	720	690	701	13,700	175.25
2011-07-01	683	687	683	687	1,500	171.75
2011-06-30	694	696	681	683	800	170.75
2011-06-29	675	694	675	693	4,900	173.25
2011-06-28	667	668	666	668	900	167
2011-06-27	670	670	665	666	1,300	166.50
2011-06-24	674	675	667	669	2,800	167.25
2011-06-23	679	680	665	666	3,100	166.50
2011-06-22	681	688	675	678	2,900	169.50
2011-06-21	681	684	672	684	8,300	171
2011-06-20	689	690	681	681	3,700	170.25
2011-06-17	701	701	680	694	7,900	173.50
2011-06-16	701	701	688	700	3,000	175
2011-06-15	701	705	701	701	3,700	175.25
2011-06-14	702	707	700	704	9,000	176
2011-06-13	706	706	700	700	1,000	175
2011-06-10	715	715	707	707	1,600	176.75
2011-06-09	735	735	712	712	1,200	178
2011-06-08	740	740	730	735	1,000	183.75
2011-06-07	744	744	720	740	5,300	185
2011-06-06	700	742	700	720	3,500	180
2011-06-03	712	713	705	705	5,700	176.25
2011-06-02	730	730	708	724	3,600	181
2011-06-01	726	734	726	730	1,100	182.50
2011-05-31	723	730	720	725	1,100	181.25
2011-05-30	711	725	711	720	900	180
2011-05-27	710	710	709	710	2,400	177.50
2011-05-26	709	713	709	709	900	177.25
2011-05-25	720	720	710	710	1,500	177.50
2011-05-24	728	728	728	728	100	182
2011-05-23	740	740	715	720	3,900	180
2011-05-20	725	735	724	735	1,700	183.75
2011-05-19	740	740	721	735	3,600	183.75
2011-05-18	730	730	721	727	2,500	181.75
2011-05-17	720	734	720	723	3,100	180.75
2011-05-16	736	764	715	720	9,400	180
2011-05-13	726	726	715	717	1,000	179.25
2011-05-12	731	738	721	721	500	180.25
2011-05-11	723	731	723	731	2,300	182.75
2011-05-10	733	733	708	723	2,600	180.75
2011-05-09	745	745	733	733	1,300	183.25
2011-05-06	765	765	742	750	900	187.50
2011-05-02	745	764	745	755	2,100	188.75
2011-04-28	750	751	729	740	3,900	185
2011-04-27	750	750	730	750	10,200	187.50
2011-04-26	765	770	740	750	8,900	187.50
2011-04-25	751	790	751	770	7,000	192.50
2011-04-22	780	787	751	760	12,800	190
2011-04-21	900	900	780	780	119,900	195
2011-04-20	750	750	750	750	1,600	187.50
2011-04-19	680	680	650	650	2,100	162.50
2011-04-18	680	692	678	680	500	170
2011-04-15	670	671	651	671	1,300	167.75
2011-04-14	680	680	660	680	900	170
2011-04-13	692	692	662	672	2,000	168
2011-04-12	691	691	682	682	700	170.50
2011-04-11	699	700	691	691	400	172.75
2011-04-08	690	690	683	684	1,100	171
2011-04-07	679	699	679	690	2,100	172.50
2011-04-06	665	679	658	679	2,400	169.75
2011-04-05	661	665	651	665	4,000	166.25
2011-04-04	694	710	651	651	9,800	162.75
2011-04-01	716	716	692	693	5,100	173.25
2011-03-31	723	723	708	715	2,300	178.75
2011-03-30	716	746	707	720	3,400	180
2011-03-29	715	715	714	715	1,100	178.75
2011-03-28	712	724	710	714	6,800	178.50
2011-03-25	840	840	795	796	4,800	199
2011-03-24	890	898	820	878	20,600	219.50
2011-03-23	767	880	751	880	7,200	220
2011-03-22	784	784	766	782	3,000	195.50
2011-03-18	681	729	681	684	1,500	171
2011-03-17	600	630	600	630	4,900	157.50
2011-03-16	570	648	570	639	3,100	159.75
2011-03-15	640	651	580	590	14,100	147.50
2011-03-14	730	730	730	730	2,300	182.50
2011-03-11	880	880	845	880	8,600	220
2011-03-10	880	880	865	880	8,400	220
2011-03-09	879	888	870	875	14,300	218.75
2011-03-08	877	880	873	879	18,700	219.75
2011-03-07	876	877	875	877	11,000	219.25
2011-03-04	870	876	855	875	13,900	218.75
2011-03-03	868	871	860	870	12,500	217.50
2011-03-02	853	868	828	868	15,400	217
2011-03-01	880	880	851	855	15,300	213.75
2011-02-28	800	860	800	860	22,400	215
2011-02-25	770	789	770	789	8,100	197.25
2011-02-24	765	770	765	770	4,400	192.50
2011-02-23	755	765	755	765	4,900	191.25
2011-02-22	771	771	749	771	18,600	192.75
2011-02-21	770	777	757	777	20,600	194.25
2011-02-18	730	753	729	753	24,300	188.25
2011-02-17	705	720	700	720	12,200	180
2011-02-16	719	719	700	700	22,700	175
2011-02-15	694	728	694	715	19,700	178.75
2011-02-14	685	688	683	683	3,300	170.75
2011-02-10	663	665	645	665	4,100	166.25
2011-02-09	650	655	646	652	6,300	163
2011-02-08	660	665	639	646	10,400	161.50
2011-02-07	633	657	633	655	10,300	163.75
2011-02-04	631	640	629	633	3,700	158.25
2011-02-03	640	640	625	625	1,900	156.25
2011-02-02	640	642	637	641	2,600	160.25
2011-02-01	618	640	608	639	6,000	159.75
2011-01-31	616	629	605	619	4,500	154.75
2011-01-28	620	620	615	616	900	154
2011-01-27	610	619	606	619	3,100	154.75
2011-01-26	619	619	602	605	6,200	151.25
2011-01-25	623	623	618	619	900	154.75
2011-01-24	642	642	604	616	4,800	154
2011-01-21	620	620	615	616	4,600	154
2011-01-20	635	635	625	630	4,800	157.50
2011-01-19	633	646	625	646	5,200	161.50
2011-01-18	639	639	625	625	5,600	156.25
2011-01-17	630	653	630	636	6,400	159
2011-01-14	633	650	631	643	3,300	160.75
2011-01-13	642	644	628	628	3,800	157
2011-01-12	638	638	630	634	2,400	158.50
2011-01-11	646	646	627	635	3,400	158.75
2011-01-07	625	631	617	626	2,800	156.50
2011-01-06	618	624	617	624	5,400	156
2011-01-05	621	630	611	617	7,700	154.25
2011-01-04	611	625	611	621	3,900	155.25

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