6254 野村マイクロ・サイエンス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	376	380	369	380	7,000	95
2012-12-27	378	391	378	389	1,400	97.25
2012-12-26	374	378	370	378	1,500	94.50
2012-12-25	379	379	367	367	3,800	91.75
2012-12-21	393	394	374	380	4,800	95
2012-12-20	381	387	381	387	1,700	96.75
2012-12-19	393	394	374	394	3,700	98.50
2012-12-18	394	394	390	390	1,100	97.50
2012-12-17	392	393	384	386	2,300	96.50
2012-12-14	398	401	398	401	8,800	100.25
2012-12-13	387	398	387	398	10,300	99.50
2012-12-12	397	397	382	397	8,700	99.25
2012-12-11	392	397	390	397	8,300	99.25
2012-12-10	399	420	375	392	28,600	98
2012-12-07	359	370	350	368	12,100	92
2012-12-06	342	364	342	350	8,000	87.50
2012-12-05	334	340	334	340	7,300	85
2012-12-04	334	334	332	333	5,800	83.25
2012-12-03	337	337	320	330	13,700	82.50
2012-11-30	334	338	326	338	8,500	84.50
2012-11-29	330	334	329	334	4,900	83.50
2012-11-28	329	332	320	332	8,100	83
2012-11-27	321	328	315	328	8,900	82
2012-11-26	319	320	309	320	10,300	80
2012-11-22	308	317	306	315	4,700	78.75
2012-11-21	320	320	305	305	9,700	76.25
2012-11-20	299	316	299	316	4,700	79
2012-11-19	304	310	296	298	6,200	74.50
2012-11-16	302	302	291	302	7,600	75.50
2012-11-15	300	302	300	302	2,900	75.50
2012-11-14	300	305	297	297	9,800	74.25
2012-11-13	286	290	286	290	1,300	72.50
2012-11-12	290	292	284	285	3,300	71.25
2012-11-09	296	296	295	295	2,300	73.75
2012-11-08	299	299	296	296	400	74
2012-11-07	298	298	298	298	200	74.50
2012-11-06	300	300	300	300	600	75
2012-11-05	295	298	293	298	1,400	74.50
2012-11-02	304	304	294	302	3,000	75.50
2012-11-01	291	299	291	299	500	74.75
2012-10-31	292	292	291	291	800	72.75
2012-10-30	292	292	292	292	100	73
2012-10-29	297	299	292	292	1,900	73
2012-10-26	291	299	291	297	2,000	74.25
2012-10-25	290	291	290	291	2,700	72.75
2012-10-24	293	297	292	292	1,600	73
2012-10-23	293	295	293	293	1,200	73.25
2012-10-22	300	300	292	295	5,800	73.75
2012-10-19	290	292	285	292	18,700	73
2012-10-18	300	303	300	303	900	75.75
2012-10-17	295	299	295	299	2,600	74.75
2012-10-16	295	298	293	294	3,000	73.50
2012-10-15	293	295	293	295	1,300	73.75
2012-10-12	293	293	293	293	200	73.25
2012-10-11	295	295	293	295	700	73.75
2012-10-10	296	303	292	292	1,200	73
2012-10-09	300	300	297	297	1,800	74.25
2012-10-05	298	300	298	300	500	75
2012-10-04	300	300	298	298	500	74.50
2012-10-03	299	300	296	296	2,000	74
2012-10-02	305	305	296	297	3,000	74.25
2012-10-01	308	309	296	298	4,300	74.50
2012-09-28	305	320	304	304	900	76
2012-09-27	305	305	304	304	1,600	76
2012-09-26	302	305	302	305	1,100	76.25
2012-09-25	306	310	306	310	1,700	77.50
2012-09-24	315	315	309	309	1,600	77.25
2012-09-21	327	327	316	316	3,000	79
2012-09-20	311	320	311	318	2,600	79.50
2012-09-19	310	310	308	310	2,400	77.50
2012-09-18	322	325	316	316	1,900	79
2012-09-14	312	315	312	314	1,800	78.50
2012-09-13	306	311	306	311	200	77.75
2012-09-12	306	310	306	310	800	77.50
2012-09-11	313	313	302	302	900	75.50
2012-09-10	312	312	308	308	1,500	77
2012-09-07	315	315	308	308	2,800	77
2012-09-06	315	315	315	315	100	78.75
2012-09-05	317	319	316	316	900	79
2012-09-04	320	320	315	315	1,800	78.75
2012-09-03	315	323	315	323	200	80.75
2012-08-31	315	315	315	315	300	78.75
2012-08-30	321	321	317	317	1,600	79.25
2012-08-29	317	324	317	324	300	81
2012-08-28	324	324	317	317	800	79.25
2012-08-27	330	330	316	324	1,800	81
2012-08-24	331	331	331	331	200	82.75
2012-08-23	331	331	330	331	1,200	82.75
2012-08-22	334	334	331	331	1,700	82.75
2012-08-21	342	342	334	334	4,200	83.50
2012-08-20	321	346	321	342	4,700	85.50
2012-08-17	312	323	312	323	1,600	80.75
2012-08-16	311	315	310	310	2,200	77.50
2012-08-15	312	314	311	311	1,100	77.75
2012-08-14	321	321	303	312	5,300	78
2012-08-13	324	324	324	324	200	81
2012-08-10	325	325	325	325	100	81.25
2012-08-09	328	328	325	325	800	81.25
2012-08-08	324	330	324	329	5,900	82.25
2012-08-07	332	332	332	332	100	83
2012-08-06	331	331	331	331	400	82.75
2012-08-03	340	340	331	331	1,600	82.75
2012-08-02	347	349	341	347	2,800	86.75
2012-08-01	331	343	331	343	1,800	85.75
2012-07-30	337	337	336	337	900	84.25
2012-07-27	335	339	330	333	2,300	83.25
2012-07-26	330	347	330	347	300	86.75
2012-07-25	335	335	333	333	2,400	83.25
2012-07-24	341	357	341	342	500	85.50
2012-07-23	366	366	341	341	5,600	85.25
2012-07-20	363	369	363	366	1,200	91.50
2012-07-18	358	360	357	360	300	90
2012-07-17	358	360	358	360	700	90
2012-07-13	382	382	353	360	6,700	90
2012-07-12	377	377	375	375	1,000	93.75
2012-07-11	376	376	376	376	800	94
2012-07-10	375	375	375	375	300	93.75
2012-07-09	399	399	375	376	9,300	94
2012-07-06	384	386	384	386	1,000	96.50
2012-07-05	388	392	388	392	1,700	98
2012-07-04	390	390	382	382	1,100	95.50
2012-07-03	393	393	385	385	2,700	96.25
2012-07-02	375	387	375	387	2,700	96.75
2012-06-29	398	398	358	374	12,900	93.50
2012-06-28	350	350	350	350	1,600	87.50
2012-06-27	359	359	350	350	700	87.50
2012-06-26	343	372	343	360	2,300	90
2012-06-25	345	346	345	345	600	86.25
2012-06-22	348	355	341	341	1,100	85.25
2012-06-21	350	350	339	340	6,200	85
2012-06-20	342	348	342	345	1,900	86.25
2012-06-19	337	344	337	344	900	86
2012-06-18	348	348	336	337	1,400	84.25
2012-06-15	331	338	328	338	2,000	84.50
2012-06-14	326	326	325	326	5,100	81.50
2012-06-13	336	337	328	328	300	82
2012-06-12	326	330	326	330	200	82.50
2012-06-11	321	329	321	329	2,100	82.25
2012-06-08	320	326	320	321	400	80.25
2012-06-07	320	320	320	320	400	80
2012-06-06	313	317	306	315	3,200	78.75
2012-06-05	311	312	311	312	900	78
2012-06-04	306	315	306	310	6,000	77.50
2012-06-01	328	328	319	319	1,300	79.75
2012-05-31	335	335	319	328	1,500	82
2012-05-30	340	340	339	340	500	85
2012-05-29	343	343	317	337	5,000	84.25
2012-05-28	343	343	343	343	500	85.75
2012-05-25	342	342	342	342	400	85.50
2012-05-24	352	353	336	339	4,100	84.75
2012-05-23	355	355	351	352	600	88
2012-05-22	360	360	357	357	300	89.25
2012-05-21	367	367	351	355	4,200	88.75
2012-05-18	354	354	335	351	3,300	87.75
2012-05-17	351	354	351	354	3,800	88.50
2012-05-16	347	363	347	351	6,800	87.75
2012-05-15	367	367	334	345	5,100	86.25
2012-05-14	389	389	370	370	1,700	92.50
2012-05-11	388	395	388	390	1,500	97.50
2012-05-10	388	394	388	392	300	98
2012-05-09	388	388	379	380	1,500	95
2012-05-08	396	396	388	389	2,500	97.25
2012-05-07	393	393	386	388	2,400	97
2012-05-02	408	408	393	403	4,800	100.75
2012-05-01	397	398	391	392	3,100	98
2012-04-27	408	411	393	405	10,200	101.25
2012-04-26	414	414	403	411	7,600	102.75
2012-04-25	416	416	411	414	1,700	103.50
2012-04-24	415	419	411	416	1,200	104
2012-04-23	432	432	411	425	6,200	106.25
2012-04-20	422	423	412	420	4,900	105
2012-04-19	422	448	415	422	47,500	105.50
2012-04-18	398	408	398	408	1,800	102
2012-04-17	390	398	390	398	1,300	99.50
2012-04-16	398	398	388	388	2,000	97
2012-04-13	397	399	395	399	2,000	99.75
2012-04-12	399	399	398	398	500	99.50
2012-04-11	405	405	400	400	2,500	100
2012-04-10	397	405	397	405	1,700	101.25
2012-04-09	402	404	395	403	3,500	100.75
2012-04-06	405	405	396	405	5,700	101.25
2012-04-05	402	411	402	411	3,400	102.75
2012-04-04	420	420	397	417	7,300	104.25
2012-04-03	428	428	408	422	3,200	105.50
2012-04-02	425	425	420	420	3,900	105
2012-03-30	414	426	414	426	2,200	106.50
2012-03-29	426	426	413	426	3,300	106.50
2012-03-28	424	428	411	428	3,000	107
2012-03-27	431	432	425	430	7,200	107.50
2012-03-26	432	434	424	430	3,100	107.50
2012-03-23	441	441	430	433	5,000	108.25
2012-03-22	433	442	432	438	7,300	109.50
2012-03-21	455	455	430	439	15,800	109.75
2012-03-19	476	479	451	466	16,800	116.50
2012-03-16	470	484	463	475	29,200	118.75
2012-03-15	445	471	435	470	54,900	117.50
2012-03-14	434	445	423	445	44,900	111.25
2012-03-13	411	435	405	433	63,400	108.25
2012-03-12	402	411	398	411	53,600	102.75
2012-03-09	395	406	394	397	43,400	99.25
2012-03-08	390	396	390	395	34,500	98.75
2012-03-07	388	390	387	387	33,100	96.75
2012-03-06	390	390	385	388	47,700	97
2012-03-05	389	390	387	390	39,000	97.50
2012-03-02	390	390	387	387	21,400	96.75
2012-03-01	391	391	387	390	40,000	97.50
2012-02-29	395	396	392	393	38,500	98.25
2012-02-28	401	405	396	398	15,900	99.50
2012-02-27	395	407	392	405	56,200	101.25
2012-02-24	395	400	390	392	42,100	98
2012-02-23	398	398	388	392	73,500	98
2012-02-22	400	400	395	398	28,500	99.50
2012-02-21	399	400	399	400	11,300	100
2012-02-20	400	400	399	400	24,000	100
2012-02-17	397	400	397	400	22,600	100
2012-02-16	400	401	395	398	27,500	99.50
2012-02-15	417	418	391	400	36,500	100
2012-02-14	419	420	419	420	1,200	105
2012-02-13	416	419	416	418	2,100	104.50
2012-02-10	420	420	416	416	2,600	104
2012-02-09	419	420	416	419	2,500	104.75
2012-02-08	419	420	411	414	1,700	103.50
2012-02-07	419	419	411	419	2,100	104.75
2012-02-06	420	420	419	420	12,400	105
2012-02-03	418	418	415	418	700	104.50
2012-02-02	418	418	417	418	3,900	104.50
2012-02-01	411	411	411	411	800	102.75
2012-01-31	413	417	412	417	800	104.25
2012-01-30	414	418	413	418	1,400	104.50
2012-01-27	420	420	415	415	1,600	103.75
2012-01-26	419	419	416	416	6,600	104
2012-01-25	414	418	412	415	2,200	103.75
2012-01-24	415	419	414	414	2,100	103.50
2012-01-23	419	419	415	417	5,200	104.25
2012-01-20	403	411	403	411	3,600	102.75
2012-01-19	407	407	400	402	1,600	100.50
2012-01-18	411	411	388	396	6,300	99
2012-01-17	411	412	411	411	300	102.75
2012-01-16	409	409	408	408	700	102
2012-01-13	410	410	407	410	6,200	102.50
2012-01-12	411	417	411	417	1,100	104.25
2012-01-11	419	419	404	411	1,000	102.75
2012-01-10	417	419	417	417	1,100	104.25
2012-01-06	418	418	417	418	1,800	104.50
2012-01-05	420	420	418	418	7,100	104.50
2012-01-04	419	420	418	420	6,300	105

分割・併合履歴： [2024-03-28]1株→4株