6254 野村マイクロ・サイエンス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303773833763835,00095.75
2013-12-273713803713784,90094.50
2013-12-263583843583788,50094.50
2013-12-2536036435635814,70089.50
2013-12-2436636634735634,90089
2013-12-203713743693708,60092.50
2013-12-1937537937137211,10093
2013-12-1837137837037710,70094.25
2013-12-173743783733763,60094
2013-12-163813823723735,10093.25
2013-12-133823883803805,40095
2013-12-1238439037739010,50097.50
2013-12-1138338938038214,50095.50
2013-12-103863933853872,30096.75
2013-12-0940040038039411,10098.50
2013-12-063833973783918,70097.75
2013-12-053953983873895,10097.25
2013-12-043923993913996,40099.75
2013-12-033973993933966,70099
2013-12-023953953923954,80098.75
2013-11-293953953883881,60097
2013-11-283943973883955,20098.75
2013-11-273903923883924,60098
2013-11-263903903883887,10097
2013-11-2538539838538811,00097
2013-11-2238042437538390,30095.75
2013-11-213773803693808,00095
2013-11-203783783713773,70094.25
2013-11-193783783713753,00093.75
2013-11-183703763693726,00093
2013-11-153773773683714,60092.75
2013-11-1437538036437323,60093.25
2013-11-133713733663681,10092
2013-11-1237437537437570093.75
2013-11-113673673653653,40091.25
2013-11-083623703623664,40091.50
2013-11-073703703683687,50092
2013-11-063703703623687,30092
2013-11-053743743743741,10093.50
2013-11-013673683633683,30092
2013-10-313803823753751,80093.75
2013-10-303823823743745,80093.50
2013-10-293793833753754,40093.75
2013-10-283803843793802,40095
2013-10-253843843763803,00095
2013-10-243753753703737,90093.25
2013-10-233883883803801,00095
2013-10-2238039438038419,50096
2013-10-213743803723784,80094.50
2013-10-183713833713777,50094.25
2013-10-173843843793793,40094.75
2013-10-163753833733831,80095.75
2013-10-153823853803805,40095
2013-10-113803833803801,40095
2013-10-103743853723835,60095.75
2013-10-093803823733822,40095.50
2013-10-083653813653803,30095
2013-10-073753763653673,20091.75
2013-10-0438438636837522,50093.75
2013-10-033813903813863,80096.50
2013-10-0239040538238520,70096.25
2013-10-013903923783885,30097
2013-09-3038438838438811,40097
2013-09-273853893803843,00096
2013-09-263803843783833,00095.75
2013-09-253783863773856,60096.25
2013-09-243813853813853,90096.25
2013-09-203843873843873,80096.75
2013-09-193873873813864,90096.50
2013-09-183843893753841,60096
2013-09-1737038337037710,00094.25
2013-09-133743803733733,50093.25
2013-09-123753773743743,90093.50
2013-09-113783793723792,00094.75
2013-09-1036737936437911,10094.75
2013-09-093793793673722,70093
2013-09-063643693643696,50092.25
2013-09-053703723603604,80090
2013-09-043563663563662,60091.50
2013-09-033633643553644,60091
2013-09-023603613533612,80090.25
2013-08-303553593553593,10089.75
2013-08-293533583503553,70088.75
2013-08-283503553463559,20088.75
2013-08-2737037235036417,90091
2013-08-263743773713741,50093.50
2013-08-233693743693706,30092.50
2013-08-2237037037037060092.50
2013-08-213763763703724,20093
2013-08-203823823723722,40093
2013-08-193803803753752,50093.75
2013-08-163783813703784,70094.50
2013-08-153853873753806,70095
2013-08-143683923683864,90096.50
2013-08-1336637736336313,10090.75
2013-08-1240240236136140,40090.25
2013-08-0941341339640210,900100.50
2013-08-0840741539341414,800103.50
2013-08-0739542438541526,500103.75
2013-08-0639541039040076,300100
2013-08-05382446380435184,300108.75
2013-08-023833833663665,40091.50
2013-08-013703703603705,90092.50
2013-07-313753753703703,10092.50
2013-07-303693753693754,60093.75
2013-07-293733843703841,20096
2013-07-2637838137838130095.25
2013-07-253803833803824,80095.50
2013-07-243753843733808,60095
2013-07-233803883783784,10094.50
2013-07-2239539537238425,70096
2013-07-194054053994041,500101
2013-07-184044043994043,400101
2013-07-174014034014031,500100.75
2013-07-164084104004004,800100
2013-07-124154153984139,500103.25
2013-07-114104154104152,400103.75
2013-07-1041941939040512,000101.25
2013-07-094184184164161,700104
2013-07-084404404144156,700103.75
2013-07-054124214124202,400105
2013-07-04410419410419700104.75
2013-07-034224254154191,700104.75
2013-07-024204204104203,600105
2013-07-01420420420420100105
2013-06-2842642741841810,800104.50
2013-06-273923953743957,30098.75
2013-06-264114123843892,60097.25
2013-06-254134174024034,400100.75
2013-06-244054104004001,500100
2013-06-214054054054052,300101.25
2013-06-2039139739139730099.25
2013-06-1939939939939920099.75
2013-06-183803903793791,30094.75
2013-06-1738840038438440096
2013-06-1438238837438860097
2013-06-133793793603781,70094.50
2013-06-123663753653751,90093.75
2013-06-113753753623752,00093.75
2013-06-103793793633631,00090.75
2013-06-073633633503544,80088.50
2013-06-063973973533667,80091.50
2013-06-054004003923922,60098
2013-06-044104103954001,600100
2013-05-314004033874032,800100.75
2013-05-303994023994004,000100
2013-05-294064104034092,200102.25
2013-05-28392405392405400101.25
2013-05-274264263874006,000100
2013-05-244234233994125,200103
2013-05-234554594204253,300106.25
2013-05-224604604314535,400113.25
2013-05-2144546044346010,900115
2013-05-2043344341944112,600110.25
2013-05-174004184004183,600104.50
2013-05-1641342040040011,600100
2013-05-1543043540540512,600101.25
2013-05-144224364224253,400106.25
2013-05-134454554224229,300105.50
2013-05-104434604434434,400110.75
2013-05-0943846143844719,900111.75
2013-05-0844945443243219,500108
2013-05-074254274174177,600104.25
2013-05-024104204074077,900101.75
2013-05-0141042038840037,400100
2013-04-304074204074203,200105
2013-04-264154164014047,400101
2013-04-254074254074133,700103.25
2013-04-244054184004165,400104
2013-04-234004013983982,50099.50
2013-04-2239940239239410,50098.50
2013-04-193903953833953,60098.75
2013-04-183863933803843,40096
2013-04-173913913803845,10096
2013-04-163893893813842,30096
2013-04-153893923833903,00097.50
2013-04-123953953783897,70097.25
2013-04-113974033963965,90099
2013-04-103963973943952,60098.75
2013-04-093913973903944,20098.50
2013-04-083893973893974,40099.25
2013-04-054014013904002,300100
2013-04-043953953953952,10098.75
2013-04-0339139739139750099.25
2013-04-023953953903912,50097.75
2013-04-014054054034033,200100.75
2013-03-294224224204201,200105
2013-03-284434434224222,900105.50
2013-03-274114494114462,100111.50
2013-03-264304394304392,900109.75
2013-03-254374454214455,900111.25
2013-03-224464504334454,300111.25
2013-03-214654654504634,100115.75
2013-03-194724724644651,700116.25
2013-03-184854854624722,800118
2013-03-1547349046748911,800122.25
2013-03-1446647345747314,700118.25
2013-03-134474574374578,400114.25
2013-03-1244144744044710,600111.75
2013-03-1146546544744921,300112.25
2013-03-0846446944946314,900115.75
2013-03-0745846443046416,600116
2013-03-0646046245545811,100114.50
2013-03-0544745744144810,900112
2013-03-0443145443144714,900111.75
2013-03-0141042541042517,200106.25
2013-02-2839440939440915,100102.25
2013-02-273953953923944,30098.50
2013-02-263913953913954,20098.75
2013-02-253853983853915,20097.75
2013-02-224004003823935,40098.25
2013-02-213993993973975,50099.25
2013-02-203973993953985,00099.50
2013-02-193803903783904,60097.50
2013-02-183663833663806,20095
2013-02-153713833663688,20092
2013-02-143873873803872,20096.75
2013-02-133903903753881,80097
2013-02-123883903883904,10097.50
2013-02-083803883803882,30097
2013-02-073843893813832,20095.75
2013-02-063903943833913,10097.75
2013-02-053773903773904,60097.50
2013-02-043813903753906,40097.50
2013-02-013793803753801,60095
2013-01-313783823783821,20095.50
2013-01-303783813763811,50095.25
2013-01-293883883803801,70095
2013-01-283893903813811,70095.25
2013-01-253883903883881,70097
2013-01-2439039038839050097.50
2013-01-2339239239039250098
2013-01-2239239439239260098
2013-01-213943943883904,20097.50
2013-01-183883953883942,10098.50
2013-01-173973973803883,20097
2013-01-163903973883973,30099.25
2013-01-153923953873921,50098
2013-01-1139539939439470098.50
2013-01-103953993933982,60099.50
2013-01-093903923903921,20098
2013-01-083913923903902,30097.50
2013-01-074084083933993,80099.75
2013-01-043884003824002,500100

分割・併合履歴 : [2024-03-28]1株→4株