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