6254 野村マイクロ・サイエンス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	290	304	290	301	29,800	75.25
2016-12-29	299	299	290	290	19,400	72.50
2016-12-28	292	295	291	295	6,600	73.75
2016-12-27	291	295	288	295	24,400	73.75
2016-12-26	290	298	288	291	37,700	72.75
2016-12-22	301	301	292	292	19,000	73
2016-12-21	310	310	299	300	37,600	75
2016-12-20	301	310	300	307	19,600	76.75
2016-12-19	299	308	296	305	49,800	76.25
2016-12-16	301	301	291	296	22,300	74
2016-12-15	296	301	292	298	15,500	74.50
2016-12-14	293	301	293	299	30,000	74.75
2016-12-13	291	294	291	293	3,500	73.25
2016-12-12	292	294	290	292	12,000	73
2016-12-09	292	295	288	292	13,600	73
2016-12-08	296	296	292	292	8,600	73
2016-12-07	293	295	290	293	14,700	73.25
2016-12-06	288	293	286	291	18,300	72.75
2016-12-05	284	285	282	283	7,600	70.75
2016-12-02	288	294	283	283	26,900	70.75
2016-12-01	297	297	287	290	20,200	72.50
2016-11-30	286	304	286	289	71,600	72.25
2016-11-29	283	285	283	283	10,300	70.75
2016-11-28	286	286	279	283	18,700	70.75
2016-11-25	285	307	282	283	135,100	70.75
2016-11-24	281	283	280	280	12,600	70
2016-11-22	280	282	278	282	10,100	70.50
2016-11-21	282	282	278	281	15,600	70.25
2016-11-18	279	282	277	279	11,400	69.75
2016-11-17	280	280	278	280	9,500	70
2016-11-16	280	280	278	280	4,800	70
2016-11-15	276	279	276	278	2,100	69.50
2016-11-14	273	281	273	279	9,600	69.75
2016-11-11	278	284	271	274	35,100	68.50
2016-11-10	268	272	267	270	23,800	67.50
2016-11-09	274	277	261	262	48,500	65.50
2016-11-08	278	280	275	276	29,300	69
2016-11-07	280	284	276	276	13,100	69
2016-11-04	286	291	276	283	36,600	70.75
2016-11-02	290	298	276	288	94,400	72
2016-11-01	278	310	275	305	65,700	76.25
2016-10-31	276	278	275	277	5,500	69.25
2016-10-28	276	278	275	276	32,300	69
2016-10-27	279	279	274	275	15,100	68.75
2016-10-26	277	280	276	280	9,700	70
2016-10-25	279	281	277	279	4,100	69.75
2016-10-24	278	288	277	279	14,300	69.75
2016-10-21	278	279	275	277	13,200	69.25
2016-10-20	280	280	275	277	8,600	69.25
2016-10-19	277	280	277	280	2,800	70
2016-10-17	275	280	275	280	2,100	70
2016-10-13	277	278	275	275	6,100	68.75
2016-10-12	275	279	275	279	5,200	69.75
2016-10-11	276	279	275	275	7,600	68.75
2016-10-07	282	282	274	276	9,300	69
2016-10-06	288	288	281	281	2,200	70.25
2016-10-05	287	289	281	282	13,400	70.50
2016-10-04	288	292	281	287	48,000	71.75
2016-10-03	276	280	276	280	1,200	70
2016-09-30	276	280	275	275	3,700	68.75
2016-09-29	271	273	271	273	2,800	68.25
2016-09-28	275	275	271	271	1,100	67.75
2016-09-27	274	277	271	274	3,500	68.50
2016-09-26	275	276	273	274	2,500	68.50
2016-09-23	273	275	271	272	2,800	68
2016-09-21	276	276	271	272	10,200	68
2016-09-20	273	277	272	276	3,500	69
2016-09-16	273	273	273	273	1,500	68.25
2016-09-15	274	276	271	272	6,000	68
2016-09-14	274	274	270	274	5,800	68.50
2016-09-13	280	280	275	276	1,100	69
2016-09-12	275	278	273	278	7,200	69.50
2016-09-09	278	278	276	278	1,500	69.50
2016-09-08	279	281	278	278	1,400	69.50
2016-09-07	278	281	276	278	6,400	69.50
2016-09-06	278	280	277	278	4,600	69.50
2016-09-05	279	281	278	281	3,500	70.25
2016-09-02	283	283	282	282	1,000	70.50
2016-09-01	280	280	277	277	3,800	69.25
2016-08-31	276	276	275	275	8,100	68.75
2016-08-30	278	279	273	275	2,500	68.75
2016-08-29	280	280	274	274	1,400	68.50
2016-08-26	275	275	271	273	5,000	68.25
2016-08-25	276	278	275	275	3,100	68.75
2016-08-24	273	277	273	277	3,600	69.25
2016-08-23	275	278	271	278	1,700	69.50
2016-08-22	271	280	270	278	4,800	69.50
2016-08-19	274	274	272	272	1,400	68
2016-08-18	272	274	271	271	2,300	67.75
2016-08-17	276	276	272	272	2,100	68
2016-08-16	276	279	276	276	1,500	69
2016-08-15	280	280	280	280	200	70
2016-08-12	283	283	265	280	8,800	70
2016-08-10	282	284	281	283	2,400	70.75
2016-08-09	275	282	275	282	12,700	70.50
2016-08-08	277	279	276	279	1,100	69.75
2016-08-05	277	279	275	277	5,500	69.25
2016-08-04	276	280	276	276	2,700	69
2016-08-03	280	280	278	278	1,500	69.50
2016-08-02	284	284	282	282	2,400	70.50
2016-08-01	278	280	278	280	1,200	70
2016-07-29	278	279	276	276	4,400	69
2016-07-28	278	278	278	278	300	69.50
2016-07-27	277	279	277	279	3,000	69.75
2016-07-26	282	282	278	279	6,300	69.75
2016-07-25	284	284	281	282	4,900	70.50
2016-07-22	279	281	279	281	1,400	70.25
2016-07-21	281	281	278	280	4,700	70
2016-07-20	283	285	276	278	5,200	69.50
2016-07-19	284	284	279	283	1,500	70.75
2016-07-15	286	287	279	280	6,500	70
2016-07-14	292	292	284	285	3,200	71.25
2016-07-13	286	293	286	292	4,800	73
2016-07-12	286	287	281	282	7,200	70.50
2016-07-11	277	284	277	284	2,000	71
2016-07-08	279	279	275	275	1,100	68.75
2016-07-07	278	279	278	279	1,600	69.75
2016-07-06	285	285	277	281	13,100	70.25
2016-07-05	279	283	276	277	11,600	69.25
2016-07-04	279	290	271	281	9,800	70.25
2016-07-01	279	280	279	280	1,300	70
2016-06-30	276	281	275	278	7,300	69.50
2016-06-29	273	279	270	276	5,100	69
2016-06-28	266	273	266	273	3,500	68.25
2016-06-27	268	273	265	267	10,000	66.75
2016-06-24	290	293	260	264	30,700	66
2016-06-23	285	290	284	285	6,700	71.25
2016-06-22	290	291	283	283	9,000	70.75
2016-06-21	297	300	284	296	12,600	74
2016-06-20	282	320	279	297	72,300	74.25
2016-06-17	282	283	276	276	2,900	69
2016-06-16	280	283	267	279	14,200	69.75
2016-06-15	282	282	280	281	8,400	70.25
2016-06-14	290	291	280	282	38,500	70.50
2016-06-13	301	301	293	293	13,100	73.25
2016-06-10	302	303	301	301	8,400	75.25
2016-06-09	310	310	301	304	14,800	76
2016-06-08	308	308	305	306	5,700	76.50
2016-06-07	310	310	303	306	12,700	76.50
2016-06-06	307	310	306	307	10,000	76.75
2016-06-03	308	315	306	310	10,800	77.50
2016-06-02	311	314	309	309	10,600	77.25
2016-06-01	312	316	309	316	12,100	79
2016-05-31	318	321	309	309	24,400	77.25
2016-05-30	306	310	305	309	15,000	77.25
2016-05-27	311	316	307	308	38,100	77
2016-05-26	325	325	309	310	124,100	77.50
2016-05-25	296	375	294	328	1,121,000	82
2016-05-24	289	295	289	295	6,000	73.75
2016-05-23	296	296	285	289	17,500	72.25
2016-05-20	288	293	285	293	15,100	73.25
2016-05-19	290	291	288	289	7,300	72.25
2016-05-18	290	295	285	286	20,500	71.50
2016-05-17	291	299	276	284	72,900	71
2016-05-16	308	313	291	297	112,800	74.25
2016-05-13	342	355	333	340	38,600	85
2016-05-12	337	347	331	347	24,200	86.75
2016-05-11	338	340	330	334	38,700	83.50
2016-05-10	336	342	328	331	36,200	82.75
2016-05-09	337	345	328	336	91,600	84
2016-05-06	374	374	306	327	310,400	81.75
2016-05-02	393	395	361	386	118,300	96.50
2016-04-28	369	443	369	412	994,900	103
2016-04-27	330	409	330	363	802,500	90.75
2016-04-26	325	341	325	329	27,000	82.25
2016-04-25	318	338	318	333	33,900	83.25
2016-04-22	310	321	309	316	19,200	79
2016-04-21	316	316	308	315	19,200	78.75
2016-04-20	322	331	308	309	35,500	77.25
2016-04-19	332	357	319	320	210,100	80
2016-04-18	306	306	297	300	12,200	75
2016-04-15	310	310	304	307	9,400	76.75
2016-04-14	307	324	300	304	30,100	76
2016-04-13	298	304	298	299	11,400	74.75
2016-04-12	293	298	291	298	2,800	74.50
2016-04-11	287	293	287	293	1,300	73.25
2016-04-08	286	297	280	295	3,500	73.75
2016-04-07	295	296	290	290	2,300	72.50
2016-04-06	292	296	280	289	4,700	72.25
2016-04-05	316	316	292	300	8,100	75
2016-04-04	303	329	301	310	8,600	77.50
2016-04-01	311	311	295	300	2,500	75
2016-03-31	295	326	294	310	21,000	77.50
2016-03-30	293	294	289	294	1,900	73.50
2016-03-29	293	294	293	294	600	73.50
2016-03-28	299	299	293	293	1,700	73.25
2016-03-25	293	295	291	295	2,200	73.75
2016-03-24	294	294	291	291	1,400	72.75
2016-03-23	294	294	289	291	2,100	72.75
2016-03-22	299	302	295	296	3,500	74
2016-03-18	293	293	293	293	300	73.25
2016-03-17	293	295	286	294	9,000	73.50
2016-03-16	299	299	293	293	3,700	73.25
2016-03-15	299	299	297	297	1,500	74.25
2016-03-14	298	299	295	299	7,400	74.75
2016-03-11	292	298	290	296	1,200	74
2016-03-10	291	293	291	293	700	73.25
2016-03-09	293	293	290	291	600	72.75
2016-03-08	298	298	291	293	3,000	73.25
2016-03-07	312	312	291	303	18,600	75.75
2016-03-04	296	313	295	313	7,100	78.25
2016-03-03	280	298	280	297	3,500	74.25
2016-03-02	285	285	280	280	3,100	70
2016-03-01	276	281	270	281	5,800	70.25
2016-02-29	285	286	276	276	4,400	69
2016-02-26	284	285	276	281	4,300	70.25
2016-02-25	276	281	272	280	3,700	70
2016-02-24	281	284	272	284	6,000	71
2016-02-23	284	288	279	285	5,600	71.25
2016-02-22	275	282	267	282	2,300	70.50
2016-02-19	275	275	265	270	5,200	67.50
2016-02-18	266	269	263	267	4,700	66.75
2016-02-17	263	271	262	264	14,200	66
2016-02-16	283	283	259	268	23,400	67
2016-02-15	279	293	260	278	13,200	69.50
2016-02-12	280	288	274	274	16,900	68.50
2016-02-10	290	290	272	288	7,000	72
2016-02-09	308	308	284	288	4,600	72
2016-02-08	290	314	290	314	5,600	78.50
2016-02-05	294	294	285	287	9,100	71.75
2016-02-04	305	305	294	294	3,000	73.50
2016-02-03	305	306	295	306	10,300	76.50
2016-02-02	316	316	307	309	2,100	77.25
2016-02-01	305	318	305	313	2,900	78.25
2016-01-29	301	305	294	305	3,600	76.25
2016-01-28	292	295	290	295	2,200	73.75
2016-01-27	294	300	294	295	6,700	73.75
2016-01-26	294	295	287	289	2,800	72.25
2016-01-25	289	296	289	295	6,900	73.75
2016-01-22	281	291	278	284	2,700	71
2016-01-21	277	290	271	273	10,300	68.25
2016-01-20	298	298	272	277	24,000	69.25
2016-01-19	286	297	284	297	13,900	74.25
2016-01-18	295	300	283	287	27,700	71.75
2016-01-15	315	325	299	303	8,800	75.75
2016-01-14	310	314	301	314	5,600	78.50
2016-01-13	318	318	310	315	7,600	78.75
2016-01-12	331	333	300	307	28,000	76.75
2016-01-08	345	345	332	335	5,800	83.75
2016-01-07	345	353	340	340	2,200	85
2016-01-06	347	354	347	349	9,800	87.25
2016-01-05	353	353	345	347	1,600	86.75
2016-01-04	352	357	343	343	4,400	85.75

分割・併合履歴： [2024-03-28]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31