6254 野村マイクロ・サイエンス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 349 | 352 | 345 | 352 | 10,100 | 88 |
| 2015-12-29 | 339 | 346 | 338 | 345 | 10,000 | 86.25 |
| 2015-12-28 | 331 | 337 | 330 | 337 | 13,100 | 84.25 |
| 2015-12-25 | 336 | 340 | 331 | 334 | 28,500 | 83.50 |
| 2015-12-24 | 345 | 350 | 337 | 337 | 23,200 | 84.25 |
| 2015-12-22 | 343 | 345 | 340 | 342 | 17,700 | 85.50 |
| 2015-12-21 | 353 | 353 | 350 | 351 | 4,200 | 87.75 |
| 2015-12-18 | 363 | 365 | 357 | 360 | 8,700 | 90 |
| 2015-12-17 | 355 | 370 | 348 | 369 | 23,000 | 92.25 |
| 2015-12-16 | 345 | 350 | 345 | 347 | 5,500 | 86.75 |
| 2015-12-15 | 345 | 352 | 334 | 339 | 9,100 | 84.75 |
| 2015-12-14 | 338 | 350 | 333 | 350 | 31,300 | 87.50 |
| 2015-12-11 | 343 | 344 | 337 | 337 | 9,600 | 84.25 |
| 2015-12-10 | 335 | 345 | 335 | 342 | 3,700 | 85.50 |
| 2015-12-09 | 343 | 344 | 339 | 342 | 3,800 | 85.50 |
| 2015-12-08 | 356 | 356 | 332 | 344 | 13,100 | 86 |
| 2015-12-07 | 360 | 361 | 356 | 356 | 9,400 | 89 |
| 2015-12-04 | 357 | 360 | 352 | 352 | 16,000 | 88 |
| 2015-12-03 | 365 | 367 | 357 | 362 | 8,700 | 90.50 |
| 2015-12-02 | 365 | 368 | 363 | 367 | 13,800 | 91.75 |
| 2015-12-01 | 361 | 365 | 358 | 364 | 4,200 | 91 |
| 2015-11-30 | 361 | 365 | 360 | 362 | 5,700 | 90.50 |
| 2015-11-27 | 367 | 367 | 360 | 361 | 25,100 | 90.25 |
| 2015-11-26 | 369 | 373 | 362 | 362 | 14,500 | 90.50 |
| 2015-11-25 | 376 | 378 | 367 | 369 | 9,900 | 92.25 |
| 2015-11-24 | 375 | 379 | 362 | 376 | 36,700 | 94 |
| 2015-11-20 | 380 | 381 | 373 | 380 | 22,300 | 95 |
| 2015-11-19 | 376 | 382 | 373 | 378 | 24,900 | 94.50 |
| 2015-11-18 | 379 | 383 | 368 | 372 | 72,300 | 93 |
| 2015-11-17 | 361 | 395 | 360 | 363 | 89,900 | 90.75 |
| 2015-11-16 | 351 | 363 | 350 | 358 | 21,200 | 89.50 |
| 2015-11-13 | 350 | 368 | 349 | 366 | 28,700 | 91.50 |
| 2015-11-12 | 360 | 360 | 356 | 356 | 8,900 | 89 |
| 2015-11-11 | 352 | 362 | 351 | 362 | 20,300 | 90.50 |
| 2015-11-10 | 349 | 358 | 345 | 353 | 14,900 | 88.25 |
| 2015-11-09 | 349 | 355 | 348 | 351 | 9,900 | 87.75 |
| 2015-11-06 | 339 | 352 | 339 | 345 | 11,200 | 86.25 |
| 2015-11-05 | 341 | 343 | 339 | 341 | 11,500 | 85.25 |
| 2015-11-04 | 345 | 346 | 342 | 343 | 22,700 | 85.75 |
| 2015-11-02 | 348 | 348 | 341 | 344 | 25,700 | 86 |
| 2015-10-30 | 348 | 364 | 347 | 352 | 33,900 | 88 |
| 2015-10-29 | 352 | 355 | 346 | 347 | 15,300 | 86.75 |
| 2015-10-28 | 360 | 365 | 350 | 350 | 32,800 | 87.50 |
| 2015-10-27 | 366 | 370 | 360 | 361 | 55,900 | 90.25 |
| 2015-10-26 | 374 | 382 | 371 | 371 | 44,100 | 92.75 |
| 2015-10-23 | 373 | 406 | 366 | 371 | 182,100 | 92.75 |
| 2015-10-22 | 378 | 397 | 364 | 373 | 205,500 | 93.25 |
| 2015-10-21 | 410 | 452 | 382 | 382 | 1,343,200 | 95.50 |
| 2015-10-20 | 373 | 373 | 373 | 373 | 21,700 | 93.25 |
| 2015-10-19 | 296 | 296 | 290 | 293 | 2,700 | 73.25 |
| 2015-10-16 | 292 | 298 | 292 | 293 | 5,600 | 73.25 |
| 2015-10-15 | 292 | 300 | 289 | 298 | 1,800 | 74.50 |
| 2015-10-14 | 294 | 304 | 290 | 295 | 9,200 | 73.75 |
| 2015-10-13 | 298 | 300 | 292 | 292 | 4,100 | 73 |
| 2015-10-09 | 290 | 298 | 290 | 298 | 2,600 | 74.50 |
| 2015-10-08 | 290 | 299 | 290 | 290 | 2,600 | 72.50 |
| 2015-10-07 | 289 | 292 | 286 | 292 | 900 | 73 |
| 2015-10-06 | 291 | 291 | 280 | 289 | 3,700 | 72.25 |
| 2015-10-05 | 289 | 292 | 289 | 290 | 2,800 | 72.50 |
| 2015-10-02 | 294 | 294 | 286 | 288 | 2,400 | 72 |
| 2015-10-01 | 290 | 296 | 289 | 294 | 5,700 | 73.50 |
| 2015-09-30 | 289 | 290 | 288 | 290 | 2,700 | 72.50 |
| 2015-09-29 | 283 | 292 | 282 | 288 | 7,800 | 72 |
| 2015-09-28 | 285 | 290 | 285 | 290 | 1,100 | 72.50 |
| 2015-09-25 | 298 | 298 | 298 | 298 | 500 | 74.50 |
| 2015-09-24 | 297 | 297 | 288 | 295 | 2,600 | 73.75 |
| 2015-09-18 | 290 | 295 | 290 | 295 | 2,300 | 73.75 |
| 2015-09-17 | 285 | 291 | 285 | 286 | 500 | 71.50 |
| 2015-09-16 | 296 | 297 | 290 | 293 | 2,100 | 73.25 |
| 2015-09-14 | 298 | 298 | 285 | 297 | 4,900 | 74.25 |
| 2015-09-11 | 284 | 295 | 283 | 295 | 2,100 | 73.75 |
| 2015-09-10 | 281 | 286 | 276 | 286 | 4,400 | 71.50 |
| 2015-09-09 | 284 | 284 | 280 | 282 | 3,600 | 70.50 |
| 2015-09-08 | 279 | 280 | 273 | 273 | 9,600 | 68.25 |
| 2015-09-07 | 276 | 280 | 273 | 276 | 7,800 | 69 |
| 2015-09-04 | 281 | 288 | 271 | 284 | 10,800 | 71 |
| 2015-09-03 | 284 | 288 | 281 | 281 | 3,400 | 70.25 |
| 2015-09-02 | 288 | 288 | 272 | 281 | 20,400 | 70.25 |
| 2015-09-01 | 300 | 300 | 287 | 287 | 1,200 | 71.75 |
| 2015-08-31 | 298 | 304 | 295 | 303 | 6,400 | 75.75 |
| 2015-08-28 | 296 | 300 | 290 | 296 | 4,700 | 74 |
| 2015-08-27 | 296 | 304 | 278 | 285 | 9,200 | 71.25 |
| 2015-08-26 | 280 | 288 | 280 | 288 | 16,600 | 72 |
| 2015-08-25 | 273 | 297 | 272 | 275 | 15,300 | 68.75 |
| 2015-08-24 | 300 | 310 | 276 | 279 | 46,100 | 69.75 |
| 2015-08-21 | 325 | 329 | 310 | 316 | 10,000 | 79 |
| 2015-08-20 | 326 | 329 | 326 | 328 | 1,300 | 82 |
| 2015-08-19 | 328 | 328 | 327 | 327 | 2,200 | 81.75 |
| 2015-08-18 | 333 | 333 | 328 | 331 | 3,400 | 82.75 |
| 2015-08-17 | 332 | 332 | 328 | 332 | 2,500 | 83 |
| 2015-08-14 | 326 | 330 | 325 | 328 | 8,000 | 82 |
| 2015-08-13 | 331 | 335 | 327 | 331 | 5,400 | 82.75 |
| 2015-08-12 | 328 | 333 | 328 | 331 | 7,000 | 82.75 |
| 2015-08-11 | 336 | 341 | 329 | 336 | 25,100 | 84 |
| 2015-08-10 | 347 | 351 | 332 | 339 | 16,300 | 84.75 |
| 2015-08-07 | 355 | 358 | 347 | 353 | 24,400 | 88.25 |
| 2015-08-06 | 378 | 378 | 356 | 356 | 33,900 | 89 |
| 2015-08-05 | 360 | 398 | 360 | 362 | 209,300 | 90.50 |
| 2015-08-04 | 353 | 360 | 340 | 360 | 32,500 | 90 |
| 2015-08-03 | 336 | 359 | 336 | 349 | 29,000 | 87.25 |
| 2015-07-31 | 336 | 342 | 335 | 342 | 12,000 | 85.50 |
| 2015-07-30 | 329 | 335 | 329 | 335 | 1,800 | 83.75 |
| 2015-07-29 | 330 | 330 | 326 | 329 | 1,600 | 82.25 |
| 2015-07-28 | 329 | 333 | 325 | 333 | 3,700 | 83.25 |
| 2015-07-27 | 330 | 333 | 328 | 328 | 3,800 | 82 |
| 2015-07-24 | 327 | 332 | 327 | 332 | 4,900 | 83 |
| 2015-07-23 | 326 | 329 | 326 | 329 | 400 | 82.25 |
| 2015-07-22 | 329 | 330 | 324 | 329 | 7,300 | 82.25 |
| 2015-07-21 | 328 | 335 | 327 | 332 | 15,500 | 83 |
| 2015-07-17 | 331 | 334 | 330 | 331 | 1,900 | 82.75 |
| 2015-07-16 | 332 | 335 | 330 | 332 | 11,800 | 83 |
| 2015-07-15 | 337 | 338 | 329 | 331 | 5,400 | 82.75 |
| 2015-07-14 | 330 | 335 | 326 | 335 | 2,900 | 83.75 |
| 2015-07-13 | 325 | 327 | 325 | 325 | 7,400 | 81.25 |
| 2015-07-10 | 325 | 327 | 320 | 325 | 6,900 | 81.25 |
| 2015-07-09 | 326 | 330 | 301 | 330 | 17,700 | 82.50 |
| 2015-07-08 | 340 | 340 | 326 | 331 | 23,900 | 82.75 |
| 2015-07-07 | 345 | 347 | 337 | 339 | 19,300 | 84.75 |
| 2015-07-06 | 344 | 344 | 335 | 337 | 13,300 | 84.25 |
| 2015-07-03 | 349 | 349 | 341 | 344 | 5,900 | 86 |
| 2015-07-02 | 350 | 350 | 350 | 350 | 1,300 | 87.50 |
| 2015-07-01 | 341 | 349 | 341 | 349 | 2,800 | 87.25 |
| 2015-06-30 | 340 | 346 | 339 | 340 | 8,300 | 85 |
| 2015-06-29 | 347 | 350 | 339 | 348 | 27,900 | 87 |
| 2015-06-26 | 364 | 369 | 359 | 361 | 4,300 | 90.25 |
| 2015-06-25 | 364 | 369 | 364 | 368 | 2,800 | 92 |
| 2015-06-24 | 369 | 370 | 361 | 370 | 4,900 | 92.50 |
| 2015-06-23 | 364 | 366 | 364 | 365 | 1,100 | 91.25 |
| 2015-06-22 | 363 | 367 | 360 | 365 | 18,200 | 91.25 |
| 2015-06-19 | 361 | 365 | 359 | 359 | 6,800 | 89.75 |
| 2015-06-18 | 378 | 380 | 362 | 362 | 13,800 | 90.50 |
| 2015-06-17 | 375 | 380 | 374 | 375 | 9,900 | 93.75 |
| 2015-06-16 | 374 | 376 | 372 | 376 | 2,900 | 94 |
| 2015-06-15 | 375 | 377 | 372 | 373 | 4,500 | 93.25 |
| 2015-06-12 | 375 | 384 | 371 | 371 | 16,200 | 92.75 |
| 2015-06-11 | 375 | 375 | 367 | 374 | 12,100 | 93.50 |
| 2015-06-10 | 371 | 373 | 369 | 372 | 6,600 | 93 |
| 2015-06-09 | 375 | 376 | 369 | 373 | 21,400 | 93.25 |
| 2015-06-08 | 377 | 379 | 370 | 376 | 16,900 | 94 |
| 2015-06-05 | 382 | 387 | 376 | 377 | 55,800 | 94.25 |
| 2015-06-04 | 360 | 376 | 359 | 375 | 33,000 | 93.75 |
| 2015-06-03 | 360 | 360 | 355 | 360 | 10,800 | 90 |
| 2015-06-02 | 357 | 360 | 352 | 360 | 13,300 | 90 |
| 2015-06-01 | 358 | 359 | 353 | 357 | 11,500 | 89.25 |
| 2015-05-29 | 348 | 358 | 348 | 352 | 11,700 | 88 |
| 2015-05-28 | 346 | 350 | 346 | 350 | 2,300 | 87.50 |
| 2015-05-27 | 346 | 346 | 344 | 344 | 2,800 | 86 |
| 2015-05-26 | 342 | 344 | 341 | 342 | 3,000 | 85.50 |
| 2015-05-25 | 342 | 346 | 341 | 342 | 8,000 | 85.50 |
| 2015-05-22 | 338 | 341 | 336 | 340 | 10,700 | 85 |
| 2015-05-21 | 346 | 348 | 336 | 337 | 9,500 | 84.25 |
| 2015-05-20 | 337 | 343 | 337 | 339 | 6,000 | 84.75 |
| 2015-05-19 | 335 | 335 | 330 | 334 | 12,400 | 83.50 |
| 2015-05-18 | 343 | 344 | 333 | 336 | 18,300 | 84 |
| 2015-05-15 | 344 | 358 | 343 | 343 | 54,600 | 85.75 |
| 2015-05-14 | 327 | 336 | 326 | 336 | 7,200 | 84 |
| 2015-05-13 | 332 | 332 | 328 | 330 | 3,200 | 82.50 |
| 2015-05-12 | 334 | 335 | 329 | 334 | 4,700 | 83.50 |
| 2015-05-11 | 337 | 344 | 332 | 336 | 9,400 | 84 |
| 2015-05-08 | 328 | 337 | 328 | 337 | 4,400 | 84.25 |
| 2015-05-07 | 335 | 335 | 327 | 327 | 6,200 | 81.75 |
| 2015-05-01 | 328 | 333 | 326 | 332 | 8,700 | 83 |
| 2015-04-30 | 331 | 334 | 328 | 328 | 7,800 | 82 |
| 2015-04-28 | 332 | 341 | 329 | 331 | 4,700 | 82.75 |
| 2015-04-27 | 331 | 333 | 330 | 333 | 2,200 | 83.25 |
| 2015-04-24 | 330 | 332 | 327 | 330 | 7,000 | 82.50 |
| 2015-04-23 | 334 | 340 | 328 | 329 | 6,600 | 82.25 |
| 2015-04-22 | 341 | 341 | 327 | 334 | 21,600 | 83.50 |
| 2015-04-21 | 342 | 342 | 334 | 340 | 6,800 | 85 |
| 2015-04-20 | 342 | 344 | 338 | 342 | 3,900 | 85.50 |
| 2015-04-17 | 347 | 351 | 338 | 350 | 8,000 | 87.50 |
| 2015-04-16 | 348 | 350 | 346 | 350 | 1,400 | 87.50 |
| 2015-04-15 | 349 | 349 | 343 | 344 | 4,000 | 86 |
| 2015-04-14 | 346 | 349 | 343 | 345 | 3,300 | 86.25 |
| 2015-04-13 | 339 | 346 | 339 | 346 | 1,800 | 86.50 |
| 2015-04-10 | 343 | 351 | 338 | 338 | 7,800 | 84.50 |
| 2015-04-09 | 345 | 349 | 336 | 340 | 6,100 | 85 |
| 2015-04-08 | 334 | 355 | 334 | 340 | 21,800 | 85 |
| 2015-04-07 | 331 | 334 | 328 | 332 | 1,700 | 83 |
| 2015-04-06 | 336 | 336 | 325 | 331 | 6,900 | 82.75 |
| 2015-04-03 | 330 | 333 | 328 | 328 | 8,700 | 82 |
| 2015-04-02 | 335 | 335 | 333 | 333 | 1,900 | 83.25 |
| 2015-04-01 | 330 | 335 | 327 | 335 | 6,200 | 83.75 |
| 2015-03-31 | 328 | 333 | 326 | 329 | 8,800 | 82.25 |
| 2015-03-30 | 335 | 336 | 324 | 327 | 32,700 | 81.75 |
| 2015-03-27 | 342 | 349 | 339 | 343 | 7,700 | 85.75 |
| 2015-03-26 | 349 | 349 | 340 | 342 | 18,200 | 85.50 |
| 2015-03-25 | 360 | 362 | 348 | 352 | 34,100 | 88 |
| 2015-03-24 | 343 | 361 | 342 | 356 | 24,300 | 89 |
| 2015-03-23 | 345 | 350 | 342 | 343 | 18,500 | 85.75 |
| 2015-03-20 | 341 | 350 | 341 | 345 | 19,500 | 86.25 |
| 2015-03-19 | 345 | 352 | 340 | 340 | 47,100 | 85 |
| 2015-03-18 | 351 | 353 | 339 | 353 | 54,900 | 88.25 |
| 2015-03-17 | 377 | 388 | 351 | 352 | 207,400 | 88 |
| 2015-03-16 | 382 | 382 | 343 | 353 | 136,500 | 88.25 |
| 2015-03-13 | 393 | 402 | 360 | 385 | 130,000 | 96.25 |
| 2015-03-12 | 413 | 439 | 385 | 392 | 349,800 | 98 |
| 2015-03-11 | 390 | 478 | 371 | 421 | 891,600 | 105.25 |
| 2015-03-10 | 337 | 414 | 337 | 414 | 757,900 | 103.50 |
| 2015-03-09 | 370 | 372 | 328 | 334 | 424,200 | 83.50 |
| 2015-03-06 | 321 | 398 | 320 | 398 | 463,100 | 99.50 |
| 2015-03-05 | 319 | 322 | 317 | 318 | 3,800 | 79.50 |
| 2015-03-04 | 311 | 317 | 311 | 316 | 1,000 | 79 |
| 2015-03-03 | 312 | 316 | 311 | 315 | 2,600 | 78.75 |
| 2015-03-02 | 310 | 311 | 308 | 310 | 2,500 | 77.50 |
| 2015-02-27 | 311 | 313 | 309 | 310 | 2,600 | 77.50 |
| 2015-02-26 | 303 | 310 | 303 | 309 | 5,700 | 77.25 |
| 2015-02-25 | 303 | 308 | 302 | 302 | 12,600 | 75.50 |
| 2015-02-24 | 303 | 306 | 303 | 303 | 3,400 | 75.75 |
| 2015-02-23 | 307 | 307 | 304 | 304 | 4,000 | 76 |
| 2015-02-20 | 309 | 309 | 303 | 305 | 10,500 | 76.25 |
| 2015-02-19 | 304 | 307 | 302 | 307 | 16,100 | 76.75 |
| 2015-02-18 | 304 | 304 | 302 | 303 | 2,500 | 75.75 |
| 2015-02-17 | 303 | 304 | 301 | 301 | 6,400 | 75.25 |
| 2015-02-16 | 302 | 304 | 301 | 301 | 3,000 | 75.25 |
| 2015-02-13 | 299 | 300 | 299 | 300 | 1,300 | 75 |
| 2015-02-12 | 300 | 300 | 299 | 299 | 2,200 | 74.75 |
| 2015-02-10 | 298 | 298 | 297 | 297 | 3,000 | 74.25 |
| 2015-02-09 | 299 | 299 | 299 | 299 | 900 | 74.75 |
| 2015-02-06 | 299 | 304 | 296 | 296 | 2,500 | 74 |
| 2015-02-05 | 302 | 302 | 299 | 299 | 800 | 74.75 |
| 2015-02-04 | 299 | 303 | 298 | 302 | 2,100 | 75.50 |
| 2015-02-03 | 307 | 307 | 300 | 300 | 600 | 75 |
| 2015-02-02 | 299 | 299 | 299 | 299 | 200 | 74.75 |
| 2015-01-30 | 303 | 303 | 299 | 299 | 4,100 | 74.75 |
| 2015-01-29 | 302 | 302 | 301 | 301 | 900 | 75.25 |
| 2015-01-28 | 300 | 303 | 300 | 303 | 1,100 | 75.75 |
| 2015-01-27 | 302 | 306 | 300 | 306 | 5,400 | 76.50 |
| 2015-01-26 | 301 | 303 | 300 | 301 | 2,200 | 75.25 |
| 2015-01-23 | 300 | 310 | 299 | 304 | 9,700 | 76 |
| 2015-01-22 | 300 | 305 | 299 | 305 | 1,200 | 76.25 |
| 2015-01-21 | 304 | 306 | 300 | 303 | 3,800 | 75.75 |
| 2015-01-20 | 305 | 308 | 302 | 308 | 3,400 | 77 |
| 2015-01-19 | 302 | 305 | 300 | 305 | 2,400 | 76.25 |
| 2015-01-16 | 301 | 303 | 300 | 301 | 1,900 | 75.25 |
| 2015-01-15 | 302 | 302 | 299 | 301 | 1,700 | 75.25 |
| 2015-01-14 | 302 | 302 | 300 | 302 | 2,800 | 75.50 |
| 2015-01-13 | 300 | 302 | 299 | 302 | 5,000 | 75.50 |
| 2015-01-09 | 301 | 301 | 298 | 299 | 1,200 | 74.75 |
| 2015-01-08 | 300 | 307 | 297 | 300 | 2,300 | 75 |
| 2015-01-07 | 298 | 301 | 297 | 297 | 4,000 | 74.25 |
| 2015-01-06 | 301 | 301 | 300 | 300 | 700 | 75 |
| 2015-01-05 | 298 | 300 | 298 | 300 | 3,400 | 75 |
分割・併合履歴 ： [2024-03-28]1株→4株
