6254 野村マイクロ・サイエンス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	301	303	301	302	1,200	75.50
2014-12-29	302	304	300	301	2,600	75.25
2014-12-26	297	302	297	302	2,100	75.50
2014-12-25	298	300	296	296	27,300	74
2014-12-24	302	302	299	299	13,300	74.75
2014-12-22	306	306	299	302	15,500	75.50
2014-12-19	304	304	301	304	12,800	76
2014-12-18	309	309	300	300	9,600	75
2014-12-17	301	301	300	301	1,100	75.25
2014-12-16	301	303	301	301	13,900	75.25
2014-12-15	305	308	304	306	9,500	76.50
2014-12-12	310	311	303	308	13,700	77
2014-12-11	310	313	308	313	2,700	78.25
2014-12-10	313	315	310	310	16,700	77.50
2014-12-09	315	320	315	320	6,000	80
2014-12-08	322	322	315	316	18,200	79
2014-12-05	318	319	315	315	9,300	78.75
2014-12-04	319	319	315	319	7,300	79.75
2014-12-03	317	317	315	315	4,600	78.75
2014-12-02	318	320	318	318	6,200	79.50
2014-12-01	321	323	312	314	13,500	78.50
2014-11-28	320	320	308	313	10,200	78.25
2014-11-27	318	318	310	314	6,400	78.50
2014-11-26	313	317	311	317	3,700	79.25
2014-11-25	310	315	310	311	5,500	77.75
2014-11-21	309	310	308	309	3,000	77.25
2014-11-20	314	337	305	309	21,100	77.25
2014-11-19	305	322	302	322	14,700	80.50
2014-11-18	304	308	302	305	11,500	76.25
2014-11-17	309	310	303	304	20,400	76
2014-11-14	329	336	323	323	12,900	80.75
2014-11-13	324	330	321	329	2,100	82.25
2014-11-12	324	330	324	324	5,500	81
2014-11-11	327	327	324	324	4,000	81
2014-11-10	320	324	320	324	6,300	81
2014-11-07	322	325	316	320	11,800	80
2014-11-06	335	335	316	330	10,200	82.50
2014-11-05	338	338	330	335	1,100	83.75
2014-11-04	342	342	330	335	9,900	83.75
2014-10-31	326	336	325	333	1,300	83.25
2014-10-30	332	336	331	331	800	82.75
2014-10-29	342	342	328	332	5,000	83
2014-10-28	330	331	318	331	6,300	82.75
2014-10-27	340	340	330	334	6,500	83.50
2014-10-24	342	342	339	340	700	85
2014-10-23	340	340	340	340	500	85
2014-10-22	338	338	330	334	800	83.50
2014-10-21	339	339	338	338	2,200	84.50
2014-10-20	324	332	323	332	2,100	83
2014-10-17	324	330	320	320	1,400	80
2014-10-16	331	331	321	329	1,000	82.25
2014-10-15	338	338	325	335	1,800	83.75
2014-10-14	318	330	318	330	2,400	82.50
2014-10-10	334	338	328	334	1,800	83.50
2014-10-09	345	348	335	335	1,800	83.75
2014-10-08	343	343	334	340	3,700	85
2014-10-07	352	352	348	350	2,500	87.50
2014-10-06	356	358	356	358	400	89.50
2014-10-03	354	356	354	356	2,400	89
2014-10-02	364	364	350	354	2,700	88.50
2014-10-01	363	365	360	365	700	91.25
2014-09-30	366	369	363	369	800	92.25
2014-09-29	370	377	370	377	800	94.25
2014-09-26	367	379	361	375	10,600	93.75
2014-09-25	358	374	357	371	10,000	92.75
2014-09-24	358	362	358	360	6,600	90
2014-09-22	370	370	370	370	6,900	92.50
2014-09-19	368	372	368	370	5,400	92.50
2014-09-18	360	368	360	367	2,300	91.75
2014-09-17	356	359	352	359	3,500	89.75
2014-09-16	363	364	341	351	25,200	87.75
2014-09-12	370	375	361	366	19,900	91.50
2014-09-11	357	364	357	363	1,800	90.75
2014-09-10	369	370	360	369	5,400	92.25
2014-09-09	369	369	369	369	100	92.25
2014-09-08	366	370	366	369	2,600	92.25
2014-09-05	362	365	362	364	1,000	91
2014-09-04	364	365	364	365	1,600	91.25
2014-09-03	368	368	361	362	3,400	90.50
2014-09-02	369	370	359	370	3,200	92.50
2014-09-01	360	365	357	363	4,700	90.75
2014-08-29	365	365	363	364	700	91
2014-08-28	364	370	364	370	900	92.50
2014-08-27	369	372	368	368	4,900	92
2014-08-26	366	372	363	372	1,400	93
2014-08-25	379	379	366	366	2,600	91.50
2014-08-22	351	370	351	370	10,600	92.50
2014-08-21	359	359	351	351	4,300	87.75
2014-08-20	359	359	354	354	1,000	88.50
2014-08-19	356	356	355	355	200	88.75
2014-08-18	354	356	354	355	800	88.75
2014-08-15	346	347	346	347	400	86.75
2014-08-14	349	352	346	346	1,900	86.50
2014-08-13	354	358	335	349	7,000	87.25
2014-08-12	354	355	354	355	300	88.75
2014-08-11	371	371	362	362	300	90.50
2014-08-08	361	366	357	366	1,000	91.50
2014-08-07	367	367	358	361	2,100	90.25
2014-08-06	370	370	366	366	500	91.50
2014-08-05	360	367	360	367	1,100	91.75
2014-08-04	368	368	361	361	1,400	90.25
2014-08-01	360	364	360	364	1,400	91
2014-07-31	371	371	360	360	12,000	90
2014-07-30	372	379	371	379	2,300	94.75
2014-07-29	369	380	369	380	2,300	95
2014-07-28	367	367	365	366	1,100	91.50
2014-07-25	368	371	367	367	2,200	91.75
2014-07-24	371	372	371	371	600	92.75
2014-07-23	376	376	372	372	700	93
2014-07-22	376	376	376	376	1,700	94
2014-07-18	367	377	367	377	1,600	94.25
2014-07-17	370	370	368	370	2,400	92.50
2014-07-16	370	370	370	370	900	92.50
2014-07-15	368	369	366	368	4,000	92
2014-07-14	361	364	361	362	1,100	90.50
2014-07-11	359	367	358	361	1,700	90.25
2014-07-10	375	375	357	367	9,700	91.75
2014-07-09	381	381	376	376	3,300	94
2014-07-08	378	382	378	382	800	95.50
2014-07-07	382	383	380	383	9,200	95.75
2014-07-04	376	376	371	374	3,200	93.50
2014-07-03	376	380	375	375	1,700	93.75
2014-07-02	388	390	375	375	7,600	93.75
2014-07-01	380	382	377	382	2,000	95.50
2014-06-30	385	385	378	380	7,200	95
2014-06-27	376	380	373	374	4,200	93.50
2014-06-26	382	382	371	379	4,300	94.75
2014-06-25	380	385	379	385	3,800	96.25
2014-06-24	378	395	378	384	11,500	96
2014-06-23	385	385	377	377	4,800	94.25
2014-06-20	387	387	382	385	3,400	96.25
2014-06-19	385	385	379	380	2,600	95
2014-06-18	377	382	375	378	5,600	94.50
2014-06-17	375	380	369	369	2,700	92.25
2014-06-16	377	382	375	378	7,200	94.50
2014-06-13	390	395	382	382	7,700	95.50
2014-06-12	355	414	352	394	38,600	98.50
2014-06-11	354	380	354	355	11,400	88.75
2014-06-10	356	362	354	362	900	90.50
2014-06-09	357	362	357	362	4,800	90.50
2014-06-06	347	360	345	358	2,400	89.50
2014-06-05	353	369	343	347	13,100	86.75
2014-06-04	350	355	348	351	6,100	87.75
2014-06-03	351	360	350	353	6,300	88.25
2014-06-02	341	348	341	348	4,100	87
2014-05-30	350	350	341	345	3,300	86.25
2014-05-29	337	348	337	348	1,500	87
2014-05-28	345	346	345	345	2,600	86.25
2014-05-27	345	347	343	345	3,700	86.25
2014-05-26	336	344	336	339	4,100	84.75
2014-05-23	334	337	334	337	500	84.25
2014-05-22	332	332	329	329	500	82.25
2014-05-21	333	333	326	326	2,100	81.50
2014-05-20	332	332	324	330	3,300	82.50
2014-05-19	334	334	329	329	3,200	82.25
2014-05-16	339	339	330	331	3,600	82.75
2014-05-15	337	342	330	331	2,400	82.75
2014-05-14	332	337	332	337	1,100	84.25
2014-05-13	338	342	332	333	2,000	83.25
2014-05-12	341	345	336	336	5,100	84
2014-05-09	345	346	344	346	1,600	86.50
2014-05-07	350	350	342	342	1,300	85.50
2014-05-02	355	357	355	356	1,600	89
2014-05-01	342	355	342	355	1,800	88.75
2014-04-30	355	360	350	350	3,300	87.50
2014-04-28	355	356	340	356	5,200	89
2014-04-25	358	364	358	360	900	90
2014-04-24	362	362	354	357	2,800	89.25
2014-04-23	363	364	360	360	3,100	90
2014-04-22	370	370	360	361	2,800	90.25
2014-04-21	374	376	366	369	4,900	92.25
2014-04-18	374	374	363	374	7,000	93.50
2014-04-17	373	376	363	375	2,900	93.75
2014-04-16	369	376	369	376	1,900	94
2014-04-15	370	370	364	364	1,900	91
2014-04-14	371	371	362	364	900	91
2014-04-11	363	363	361	363	1,000	90.75
2014-04-10	367	369	363	369	2,600	92.25
2014-04-09	365	365	363	364	2,200	91
2014-04-08	375	375	361	372	5,300	93
2014-04-07	380	380	366	378	1,200	94.50
2014-04-04	379	380	375	380	2,700	95
2014-04-03	376	380	375	379	1,100	94.75
2014-04-02	380	381	371	376	3,600	94
2014-04-01	367	373	367	372	1,600	93
2014-03-31	371	380	371	372	2,100	93
2014-03-28	369	379	369	379	2,600	94.75
2014-03-27	369	369	364	364	2,200	91
2014-03-26	383	383	370	374	2,500	93.50
2014-03-25	371	383	371	383	3,700	95.75
2014-03-24	399	399	370	372	5,600	93
2014-03-20	380	380	370	370	3,300	92.50
2014-03-19	377	380	377	380	1,100	95
2014-03-18	373	375	373	374	1,300	93.50
2014-03-17	378	379	372	373	700	93.25
2014-03-14	376	385	376	385	2,200	96.25
2014-03-13	382	400	378	400	1,600	100
2014-03-12	376	400	376	400	2,300	100
2014-03-11	402	402	396	396	1,500	99
2014-03-10	387	398	376	392	8,500	98
2014-03-07	377	377	371	371	2,700	92.75
2014-03-06	373	380	373	377	1,000	94.25
2014-03-05	371	374	370	370	1,100	92.50
2014-03-04	375	375	365	371	2,400	92.75
2014-03-03	370	374	369	374	3,500	93.50
2014-02-28	375	375	369	369	800	92.25
2014-02-27	381	381	370	375	5,000	93.75
2014-02-26	384	384	381	381	1,600	95.25
2014-02-25	394	394	383	383	1,600	95.75
2014-02-24	385	385	380	380	1,900	95
2014-02-21	379	385	371	385	7,200	96.25
2014-02-20	376	376	370	371	1,700	92.75
2014-02-19	374	375	368	368	2,300	92
2014-02-18	362	373	362	373	9,300	93.25
2014-02-17	373	379	361	361	20,500	90.25
2014-02-14	395	397	387	397	2,700	99.25
2014-02-13	397	403	390	390	3,300	97.50
2014-02-12	410	416	395	404	7,900	101
2014-02-10	402	408	394	405	5,800	101.25
2014-02-07	400	408	391	400	4,200	100
2014-02-06	382	389	375	382	4,900	95.50
2014-02-05	386	397	370	374	14,000	93.50
2014-02-04	381	394	367	390	21,900	97.50
2014-02-03	420	460	395	395	114,800	98.75
2014-01-31	396	398	390	390	3,400	97.50
2014-01-30	392	398	387	389	3,200	97.25
2014-01-29	409	417	400	407	2,800	101.75
2014-01-28	400	402	390	402	7,100	100.50
2014-01-27	392	396	386	396	9,200	99
2014-01-24	410	418	405	409	4,400	102.25
2014-01-23	428	429	424	424	1,500	106
2014-01-22	428	430	427	429	3,400	107.25
2014-01-21	435	435	422	427	6,700	106.75
2014-01-20	428	430	421	430	7,700	107.50
2014-01-17	415	422	406	422	19,000	105.50
2014-01-16	413	414	407	407	6,100	101.75
2014-01-15	401	411	401	405	6,800	101.25
2014-01-14	402	403	400	400	6,000	100
2014-01-10	400	410	400	406	10,700	101.50
2014-01-09	398	405	398	398	2,600	99.50
2014-01-08	395	401	395	401	18,600	100.25
2014-01-07	396	396	386	396	9,600	99
2014-01-06	377	394	377	390	12,000	97.50

分割・併合履歴： [2024-03-28]1株→4株