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
2015-12-3034935234535210,10088
2015-12-2933934633834510,00086.25
2015-12-2833133733033713,10084.25
2015-12-2533634033133428,50083.50
2015-12-2434535033733723,20084.25
2015-12-2234334534034217,70085.50
2015-12-213533533503514,20087.75
2015-12-183633653573608,70090
2015-12-1735537034836923,00092.25
2015-12-163453503453475,50086.75
2015-12-153453523343399,10084.75
2015-12-1433835033335031,30087.50
2015-12-113433443373379,60084.25
2015-12-103353453353423,70085.50
2015-12-093433443393423,80085.50
2015-12-0835635633234413,10086
2015-12-073603613563569,40089
2015-12-0435736035235216,00088
2015-12-033653673573628,70090.50
2015-12-0236536836336713,80091.75
2015-12-013613653583644,20091
2015-11-303613653603625,70090.50
2015-11-2736736736036125,10090.25
2015-11-2636937336236214,50090.50
2015-11-253763783673699,90092.25
2015-11-2437537936237636,70094
2015-11-2038038137338022,30095
2015-11-1937638237337824,90094.50
2015-11-1837938336837272,30093
2015-11-1736139536036389,90090.75
2015-11-1635136335035821,20089.50
2015-11-1335036834936628,70091.50
2015-11-123603603563568,90089
2015-11-1135236235136220,30090.50
2015-11-1034935834535314,90088.25
2015-11-093493553483519,90087.75
2015-11-0633935233934511,20086.25
2015-11-0534134333934111,50085.25
2015-11-0434534634234322,70085.75
2015-11-0234834834134425,70086
2015-10-3034836434735233,90088
2015-10-2935235534634715,30086.75
2015-10-2836036535035032,80087.50
2015-10-2736637036036155,90090.25
2015-10-2637438237137144,10092.75
2015-10-23373406366371182,10092.75
2015-10-22378397364373205,50093.25
2015-10-214104523823821,343,20095.50
2015-10-2037337337337321,70093.25
2015-10-192962962902932,70073.25
2015-10-162922982922935,60073.25
2015-10-152923002892981,80074.50
2015-10-142943042902959,20073.75
2015-10-132983002922924,10073
2015-10-092902982902982,60074.50
2015-10-082902992902902,60072.50
2015-10-0728929228629290073
2015-10-062912912802893,70072.25
2015-10-052892922892902,80072.50
2015-10-022942942862882,40072
2015-10-012902962892945,70073.50
2015-09-302892902882902,70072.50
2015-09-292832922822887,80072
2015-09-282852902852901,10072.50
2015-09-2529829829829850074.50
2015-09-242972972882952,60073.75
2015-09-182902952902952,30073.75
2015-09-1728529128528650071.50
2015-09-162962972902932,10073.25
2015-09-142982982852974,90074.25
2015-09-112842952832952,10073.75
2015-09-102812862762864,40071.50
2015-09-092842842802823,60070.50
2015-09-082792802732739,60068.25
2015-09-072762802732767,80069
2015-09-0428128827128410,80071
2015-09-032842882812813,40070.25
2015-09-0228828827228120,40070.25
2015-09-013003002872871,20071.75
2015-08-312983042953036,40075.75
2015-08-282963002902964,70074
2015-08-272963042782859,20071.25
2015-08-2628028828028816,60072
2015-08-2527329727227515,30068.75
2015-08-2430031027627946,10069.75
2015-08-2132532931031610,00079
2015-08-203263293263281,30082
2015-08-193283283273272,20081.75
2015-08-183333333283313,40082.75
2015-08-173323323283322,50083
2015-08-143263303253288,00082
2015-08-133313353273315,40082.75
2015-08-123283333283317,00082.75
2015-08-1133634132933625,10084
2015-08-1034735133233916,30084.75
2015-08-0735535834735324,40088.25
2015-08-0637837835635633,90089
2015-08-05360398360362209,30090.50
2015-08-0435336034036032,50090
2015-08-0333635933634929,00087.25
2015-07-3133634233534212,00085.50
2015-07-303293353293351,80083.75
2015-07-293303303263291,60082.25
2015-07-283293333253333,70083.25
2015-07-273303333283283,80082
2015-07-243273323273324,90083
2015-07-2332632932632940082.25
2015-07-223293303243297,30082.25
2015-07-2132833532733215,50083
2015-07-173313343303311,90082.75
2015-07-1633233533033211,80083
2015-07-153373383293315,40082.75
2015-07-143303353263352,90083.75
2015-07-133253273253257,40081.25
2015-07-103253273203256,90081.25
2015-07-0932633030133017,70082.50
2015-07-0834034032633123,90082.75
2015-07-0734534733733919,30084.75
2015-07-0634434433533713,30084.25
2015-07-033493493413445,90086
2015-07-023503503503501,30087.50
2015-07-013413493413492,80087.25
2015-06-303403463393408,30085
2015-06-2934735033934827,90087
2015-06-263643693593614,30090.25
2015-06-253643693643682,80092
2015-06-243693703613704,90092.50
2015-06-233643663643651,10091.25
2015-06-2236336736036518,20091.25
2015-06-193613653593596,80089.75
2015-06-1837838036236213,80090.50
2015-06-173753803743759,90093.75
2015-06-163743763723762,90094
2015-06-153753773723734,50093.25
2015-06-1237538437137116,20092.75
2015-06-1137537536737412,10093.50
2015-06-103713733693726,60093
2015-06-0937537636937321,40093.25
2015-06-0837737937037616,90094
2015-06-0538238737637755,80094.25
2015-06-0436037635937533,00093.75
2015-06-0336036035536010,80090
2015-06-0235736035236013,30090
2015-06-0135835935335711,50089.25
2015-05-2934835834835211,70088
2015-05-283463503463502,30087.50
2015-05-273463463443442,80086
2015-05-263423443413423,00085.50
2015-05-253423463413428,00085.50
2015-05-2233834133634010,70085
2015-05-213463483363379,50084.25
2015-05-203373433373396,00084.75
2015-05-1933533533033412,40083.50
2015-05-1834334433333618,30084
2015-05-1534435834334354,60085.75
2015-05-143273363263367,20084
2015-05-133323323283303,20082.50
2015-05-123343353293344,70083.50
2015-05-113373443323369,40084
2015-05-083283373283374,40084.25
2015-05-073353353273276,20081.75
2015-05-013283333263328,70083
2015-04-303313343283287,80082
2015-04-283323413293314,70082.75
2015-04-273313333303332,20083.25
2015-04-243303323273307,00082.50
2015-04-233343403283296,60082.25
2015-04-2234134132733421,60083.50
2015-04-213423423343406,80085
2015-04-203423443383423,90085.50
2015-04-173473513383508,00087.50
2015-04-163483503463501,40087.50
2015-04-153493493433444,00086
2015-04-143463493433453,30086.25
2015-04-133393463393461,80086.50
2015-04-103433513383387,80084.50
2015-04-093453493363406,10085
2015-04-0833435533434021,80085
2015-04-073313343283321,70083
2015-04-063363363253316,90082.75
2015-04-033303333283288,70082
2015-04-023353353333331,90083.25
2015-04-013303353273356,20083.75
2015-03-313283333263298,80082.25
2015-03-3033533632432732,70081.75
2015-03-273423493393437,70085.75
2015-03-2634934934034218,20085.50
2015-03-2536036234835234,10088
2015-03-2434336134235624,30089
2015-03-2334535034234318,50085.75
2015-03-2034135034134519,50086.25
2015-03-1934535234034047,10085
2015-03-1835135333935354,90088.25
2015-03-17377388351352207,40088
2015-03-16382382343353136,50088.25
2015-03-13393402360385130,00096.25
2015-03-12413439385392349,80098
2015-03-11390478371421891,600105.25
2015-03-10337414337414757,900103.50
2015-03-09370372328334424,20083.50
2015-03-06321398320398463,10099.50
2015-03-053193223173183,80079.50
2015-03-043113173113161,00079
2015-03-033123163113152,60078.75
2015-03-023103113083102,50077.50
2015-02-273113133093102,60077.50
2015-02-263033103033095,70077.25
2015-02-2530330830230212,60075.50
2015-02-243033063033033,40075.75
2015-02-233073073043044,00076
2015-02-2030930930330510,50076.25
2015-02-1930430730230716,10076.75
2015-02-183043043023032,50075.75
2015-02-173033043013016,40075.25
2015-02-163023043013013,00075.25
2015-02-132993002993001,30075
2015-02-123003002992992,20074.75
2015-02-102982982972973,00074.25
2015-02-0929929929929990074.75
2015-02-062993042962962,50074
2015-02-0530230229929980074.75
2015-02-042993032983022,10075.50
2015-02-0330730730030060075
2015-02-0229929929929920074.75
2015-01-303033032992994,10074.75
2015-01-2930230230130190075.25
2015-01-283003033003031,10075.75
2015-01-273023063003065,40076.50
2015-01-263013033003012,20075.25
2015-01-233003102993049,70076
2015-01-223003052993051,20076.25
2015-01-213043063003033,80075.75
2015-01-203053083023083,40077
2015-01-193023053003052,40076.25
2015-01-163013033003011,90075.25
2015-01-153023022993011,70075.25
2015-01-143023023003022,80075.50
2015-01-133003022993025,00075.50
2015-01-093013012982991,20074.75
2015-01-083003072973002,30075
2015-01-072983012972974,00074.25
2015-01-0630130130030070075
2015-01-052983002983003,40075

分割・併合履歴 : [2024-03-28]1株→4株