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
2013-12-30	377	383	376	383	5,000	95.75
2013-12-27	371	380	371	378	4,900	94.50
2013-12-26	358	384	358	378	8,500	94.50
2013-12-25	360	364	356	358	14,700	89.50
2013-12-24	366	366	347	356	34,900	89
2013-12-20	371	374	369	370	8,600	92.50
2013-12-19	375	379	371	372	11,100	93
2013-12-18	371	378	370	377	10,700	94.25
2013-12-17	374	378	373	376	3,600	94
2013-12-16	381	382	372	373	5,100	93.25
2013-12-13	382	388	380	380	5,400	95
2013-12-12	384	390	377	390	10,500	97.50
2013-12-11	383	389	380	382	14,500	95.50
2013-12-10	386	393	385	387	2,300	96.75
2013-12-09	400	400	380	394	11,100	98.50
2013-12-06	383	397	378	391	8,700	97.75
2013-12-05	395	398	387	389	5,100	97.25
2013-12-04	392	399	391	399	6,400	99.75
2013-12-03	397	399	393	396	6,700	99
2013-12-02	395	395	392	395	4,800	98.75
2013-11-29	395	395	388	388	1,600	97
2013-11-28	394	397	388	395	5,200	98.75
2013-11-27	390	392	388	392	4,600	98
2013-11-26	390	390	388	388	7,100	97
2013-11-25	385	398	385	388	11,000	97
2013-11-22	380	424	375	383	90,300	95.75
2013-11-21	377	380	369	380	8,000	95
2013-11-20	378	378	371	377	3,700	94.25
2013-11-19	378	378	371	375	3,000	93.75
2013-11-18	370	376	369	372	6,000	93
2013-11-15	377	377	368	371	4,600	92.75
2013-11-14	375	380	364	373	23,600	93.25
2013-11-13	371	373	366	368	1,100	92
2013-11-12	374	375	374	375	700	93.75
2013-11-11	367	367	365	365	3,400	91.25
2013-11-08	362	370	362	366	4,400	91.50
2013-11-07	370	370	368	368	7,500	92
2013-11-06	370	370	362	368	7,300	92
2013-11-05	374	374	374	374	1,100	93.50
2013-11-01	367	368	363	368	3,300	92
2013-10-31	380	382	375	375	1,800	93.75
2013-10-30	382	382	374	374	5,800	93.50
2013-10-29	379	383	375	375	4,400	93.75
2013-10-28	380	384	379	380	2,400	95
2013-10-25	384	384	376	380	3,000	95
2013-10-24	375	375	370	373	7,900	93.25
2013-10-23	388	388	380	380	1,000	95
2013-10-22	380	394	380	384	19,500	96
2013-10-21	374	380	372	378	4,800	94.50
2013-10-18	371	383	371	377	7,500	94.25
2013-10-17	384	384	379	379	3,400	94.75
2013-10-16	375	383	373	383	1,800	95.75
2013-10-15	382	385	380	380	5,400	95
2013-10-11	380	383	380	380	1,400	95
2013-10-10	374	385	372	383	5,600	95.75
2013-10-09	380	382	373	382	2,400	95.50
2013-10-08	365	381	365	380	3,300	95
2013-10-07	375	376	365	367	3,200	91.75
2013-10-04	384	386	368	375	22,500	93.75
2013-10-03	381	390	381	386	3,800	96.50
2013-10-02	390	405	382	385	20,700	96.25
2013-10-01	390	392	378	388	5,300	97
2013-09-30	384	388	384	388	11,400	97
2013-09-27	385	389	380	384	3,000	96
2013-09-26	380	384	378	383	3,000	95.75
2013-09-25	378	386	377	385	6,600	96.25
2013-09-24	381	385	381	385	3,900	96.25
2013-09-20	384	387	384	387	3,800	96.75
2013-09-19	387	387	381	386	4,900	96.50
2013-09-18	384	389	375	384	1,600	96
2013-09-17	370	383	370	377	10,000	94.25
2013-09-13	374	380	373	373	3,500	93.25
2013-09-12	375	377	374	374	3,900	93.50
2013-09-11	378	379	372	379	2,000	94.75
2013-09-10	367	379	364	379	11,100	94.75
2013-09-09	379	379	367	372	2,700	93
2013-09-06	364	369	364	369	6,500	92.25
2013-09-05	370	372	360	360	4,800	90
2013-09-04	356	366	356	366	2,600	91.50
2013-09-03	363	364	355	364	4,600	91
2013-09-02	360	361	353	361	2,800	90.25
2013-08-30	355	359	355	359	3,100	89.75
2013-08-29	353	358	350	355	3,700	88.75
2013-08-28	350	355	346	355	9,200	88.75
2013-08-27	370	372	350	364	17,900	91
2013-08-26	374	377	371	374	1,500	93.50
2013-08-23	369	374	369	370	6,300	92.50
2013-08-22	370	370	370	370	600	92.50
2013-08-21	376	376	370	372	4,200	93
2013-08-20	382	382	372	372	2,400	93
2013-08-19	380	380	375	375	2,500	93.75
2013-08-16	378	381	370	378	4,700	94.50
2013-08-15	385	387	375	380	6,700	95
2013-08-14	368	392	368	386	4,900	96.50
2013-08-13	366	377	363	363	13,100	90.75
2013-08-12	402	402	361	361	40,400	90.25
2013-08-09	413	413	396	402	10,900	100.50
2013-08-08	407	415	393	414	14,800	103.50
2013-08-07	395	424	385	415	26,500	103.75
2013-08-06	395	410	390	400	76,300	100
2013-08-05	382	446	380	435	184,300	108.75
2013-08-02	383	383	366	366	5,400	91.50
2013-08-01	370	370	360	370	5,900	92.50
2013-07-31	375	375	370	370	3,100	92.50
2013-07-30	369	375	369	375	4,600	93.75
2013-07-29	373	384	370	384	1,200	96
2013-07-26	378	381	378	381	300	95.25
2013-07-25	380	383	380	382	4,800	95.50
2013-07-24	375	384	373	380	8,600	95
2013-07-23	380	388	378	378	4,100	94.50
2013-07-22	395	395	372	384	25,700	96
2013-07-19	405	405	399	404	1,500	101
2013-07-18	404	404	399	404	3,400	101
2013-07-17	401	403	401	403	1,500	100.75
2013-07-16	408	410	400	400	4,800	100
2013-07-12	415	415	398	413	9,500	103.25
2013-07-11	410	415	410	415	2,400	103.75
2013-07-10	419	419	390	405	12,000	101.25
2013-07-09	418	418	416	416	1,700	104
2013-07-08	440	440	414	415	6,700	103.75
2013-07-05	412	421	412	420	2,400	105
2013-07-04	410	419	410	419	700	104.75
2013-07-03	422	425	415	419	1,700	104.75
2013-07-02	420	420	410	420	3,600	105
2013-07-01	420	420	420	420	100	105
2013-06-28	426	427	418	418	10,800	104.50
2013-06-27	392	395	374	395	7,300	98.75
2013-06-26	411	412	384	389	2,600	97.25
2013-06-25	413	417	402	403	4,400	100.75
2013-06-24	405	410	400	400	1,500	100
2013-06-21	405	405	405	405	2,300	101.25
2013-06-20	391	397	391	397	300	99.25
2013-06-19	399	399	399	399	200	99.75
2013-06-18	380	390	379	379	1,300	94.75
2013-06-17	388	400	384	384	400	96
2013-06-14	382	388	374	388	600	97
2013-06-13	379	379	360	378	1,700	94.50
2013-06-12	366	375	365	375	1,900	93.75
2013-06-11	375	375	362	375	2,000	93.75
2013-06-10	379	379	363	363	1,000	90.75
2013-06-07	363	363	350	354	4,800	88.50
2013-06-06	397	397	353	366	7,800	91.50
2013-06-05	400	400	392	392	2,600	98
2013-06-04	410	410	395	400	1,600	100
2013-05-31	400	403	387	403	2,800	100.75
2013-05-30	399	402	399	400	4,000	100
2013-05-29	406	410	403	409	2,200	102.25
2013-05-28	392	405	392	405	400	101.25
2013-05-27	426	426	387	400	6,000	100
2013-05-24	423	423	399	412	5,200	103
2013-05-23	455	459	420	425	3,300	106.25
2013-05-22	460	460	431	453	5,400	113.25
2013-05-21	445	460	443	460	10,900	115
2013-05-20	433	443	419	441	12,600	110.25
2013-05-17	400	418	400	418	3,600	104.50
2013-05-16	413	420	400	400	11,600	100
2013-05-15	430	435	405	405	12,600	101.25
2013-05-14	422	436	422	425	3,400	106.25
2013-05-13	445	455	422	422	9,300	105.50
2013-05-10	443	460	443	443	4,400	110.75
2013-05-09	438	461	438	447	19,900	111.75
2013-05-08	449	454	432	432	19,500	108
2013-05-07	425	427	417	417	7,600	104.25
2013-05-02	410	420	407	407	7,900	101.75
2013-05-01	410	420	388	400	37,400	100
2013-04-30	407	420	407	420	3,200	105
2013-04-26	415	416	401	404	7,400	101
2013-04-25	407	425	407	413	3,700	103.25
2013-04-24	405	418	400	416	5,400	104
2013-04-23	400	401	398	398	2,500	99.50
2013-04-22	399	402	392	394	10,500	98.50
2013-04-19	390	395	383	395	3,600	98.75
2013-04-18	386	393	380	384	3,400	96
2013-04-17	391	391	380	384	5,100	96
2013-04-16	389	389	381	384	2,300	96
2013-04-15	389	392	383	390	3,000	97.50
2013-04-12	395	395	378	389	7,700	97.25
2013-04-11	397	403	396	396	5,900	99
2013-04-10	396	397	394	395	2,600	98.75
2013-04-09	391	397	390	394	4,200	98.50
2013-04-08	389	397	389	397	4,400	99.25
2013-04-05	401	401	390	400	2,300	100
2013-04-04	395	395	395	395	2,100	98.75
2013-04-03	391	397	391	397	500	99.25
2013-04-02	395	395	390	391	2,500	97.75
2013-04-01	405	405	403	403	3,200	100.75
2013-03-29	422	422	420	420	1,200	105
2013-03-28	443	443	422	422	2,900	105.50
2013-03-27	411	449	411	446	2,100	111.50
2013-03-26	430	439	430	439	2,900	109.75
2013-03-25	437	445	421	445	5,900	111.25
2013-03-22	446	450	433	445	4,300	111.25
2013-03-21	465	465	450	463	4,100	115.75
2013-03-19	472	472	464	465	1,700	116.25
2013-03-18	485	485	462	472	2,800	118
2013-03-15	473	490	467	489	11,800	122.25
2013-03-14	466	473	457	473	14,700	118.25
2013-03-13	447	457	437	457	8,400	114.25
2013-03-12	441	447	440	447	10,600	111.75
2013-03-11	465	465	447	449	21,300	112.25
2013-03-08	464	469	449	463	14,900	115.75
2013-03-07	458	464	430	464	16,600	116
2013-03-06	460	462	455	458	11,100	114.50
2013-03-05	447	457	441	448	10,900	112
2013-03-04	431	454	431	447	14,900	111.75
2013-03-01	410	425	410	425	17,200	106.25
2013-02-28	394	409	394	409	15,100	102.25
2013-02-27	395	395	392	394	4,300	98.50
2013-02-26	391	395	391	395	4,200	98.75
2013-02-25	385	398	385	391	5,200	97.75
2013-02-22	400	400	382	393	5,400	98.25
2013-02-21	399	399	397	397	5,500	99.25
2013-02-20	397	399	395	398	5,000	99.50
2013-02-19	380	390	378	390	4,600	97.50
2013-02-18	366	383	366	380	6,200	95
2013-02-15	371	383	366	368	8,200	92
2013-02-14	387	387	380	387	2,200	96.75
2013-02-13	390	390	375	388	1,800	97
2013-02-12	388	390	388	390	4,100	97.50
2013-02-08	380	388	380	388	2,300	97
2013-02-07	384	389	381	383	2,200	95.75
2013-02-06	390	394	383	391	3,100	97.75
2013-02-05	377	390	377	390	4,600	97.50
2013-02-04	381	390	375	390	6,400	97.50
2013-02-01	379	380	375	380	1,600	95
2013-01-31	378	382	378	382	1,200	95.50
2013-01-30	378	381	376	381	1,500	95.25
2013-01-29	388	388	380	380	1,700	95
2013-01-28	389	390	381	381	1,700	95.25
2013-01-25	388	390	388	388	1,700	97
2013-01-24	390	390	388	390	500	97.50
2013-01-23	392	392	390	392	500	98
2013-01-22	392	394	392	392	600	98
2013-01-21	394	394	388	390	4,200	97.50
2013-01-18	388	395	388	394	2,100	98.50
2013-01-17	397	397	380	388	3,200	97
2013-01-16	390	397	388	397	3,300	99.25
2013-01-15	392	395	387	392	1,500	98
2013-01-11	395	399	394	394	700	98.50
2013-01-10	395	399	393	398	2,600	99.50
2013-01-09	390	392	390	392	1,200	98
2013-01-08	391	392	390	390	2,300	97.50
2013-01-07	408	408	393	399	3,800	99.75
2013-01-04	388	400	382	400	2,500	100

分割・併合履歴： [2024-03-28]1株→4株