6254 野村マイクロ・サイエンス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,165	1,208	1,165	1,207	83,600	301.75
2017-12-28	1,167	1,210	1,156	1,159	88,400	289.75
2017-12-27	1,150	1,187	1,145	1,148	36,500	287
2017-12-26	1,113	1,195	1,110	1,170	97,400	292.50
2017-12-25	1,088	1,113	1,087	1,100	25,200	275
2017-12-22	1,101	1,118	1,082	1,087	20,400	271.75
2017-12-21	1,070	1,097	1,069	1,082	20,500	270.50
2017-12-20	1,112	1,138	1,058	1,066	41,500	266.50
2017-12-19	1,142	1,168	1,105	1,111	41,200	277.75
2017-12-18	1,166	1,214	1,131	1,131	98,600	282.75
2017-12-15	1,121	1,188	1,119	1,166	161,200	291.50
2017-12-14	1,117	1,146	1,082	1,082	43,200	270.50
2017-12-13	1,170	1,170	1,103	1,129	44,800	282.25
2017-12-12	1,104	1,178	1,087	1,170	193,100	292.50
2017-12-11	1,100	1,194	1,027	1,074	245,300	268.50
2017-12-08	1,066	1,099	1,040	1,084	43,400	271
2017-12-07	1,059	1,082	1,045	1,065	34,200	266.25
2017-12-06	1,081	1,113	1,050	1,098	30,500	274.50
2017-12-05	1,101	1,124	1,060	1,111	75,300	277.75
2017-12-04	1,053	1,222	1,035	1,138	213,200	284.50
2017-12-01	1,051	1,060	1,028	1,053	33,000	263.25
2017-11-30	1,073	1,085	989	1,047	87,700	261.75
2017-11-29	1,050	1,098	1,050	1,085	192,200	271.25
2017-11-28	997	1,051	960	1,035	174,000	258.75
2017-11-27	965	1,000	961	1,000	162,900	250
2017-11-24	945	965	929	963	122,300	240.75
2017-11-22	877	944	865	930	87,300	232.50
2017-11-21	873	885	859	877	44,100	219.25
2017-11-20	836	879	836	865	33,600	216.25
2017-11-17	806	844	802	838	52,100	209.50
2017-11-16	812	812	785	795	120,200	198.75
2017-11-15	860	865	809	813	51,000	203.25
2017-11-13	926	935	907	933	48,100	233.25
2017-11-10	909	912	880	897	28,200	224.25
2017-11-09	913	928	909	909	29,700	227.25
2017-11-08	922	929	913	916	34,300	229
2017-11-07	927	929	921	924	18,800	231
2017-11-06	946	946	926	927	23,100	231.75
2017-11-02	947	952	937	947	22,200	236.75
2017-11-01	941	958	936	958	26,900	239.50
2017-10-31	947	949	940	947	11,900	236.75
2017-10-30	941	955	940	950	23,800	237.50
2017-10-27	937	950	936	942	14,500	235.50
2017-10-26	943	945	935	940	19,700	235
2017-10-25	937	964	932	943	34,600	235.75
2017-10-24	937	948	927	937	26,000	234.25
2017-10-23	938	938	926	932	17,600	233
2017-10-20	943	945	927	932	33,100	233
2017-10-19	960	960	940	941	46,500	235.25
2017-10-18	959	990	932	955	276,700	238.75
2017-10-17	989	1,040	978	1,034	104,800	258.50
2017-10-16	960	986	940	979	43,300	244.75
2017-10-13	966	1,017	952	960	69,900	240
2017-10-12	966	980	965	972	24,200	243
2017-10-11	986	986	965	968	11,800	242
2017-10-10	979	984	961	978	37,600	244.50
2017-10-06	960	988	960	983	25,700	245.75
2017-10-05	1,012	1,040	953	953	83,300	238.25
2017-10-04	984	1,065	978	1,006	233,700	251.50
2017-10-03	968	989	967	982	42,300	245.50
2017-10-02	964	983	962	980	64,200	245
2017-09-29	965	967	938	946	28,600	236.50
2017-09-28	931	964	930	950	51,500	237.50
2017-09-27	935	952	922	923	67,300	230.75
2017-09-26	941	947	922	922	34,900	230.50
2017-09-25	934	949	918	920	51,000	230
2017-09-22	988	994	906	944	240,000	236
2017-09-21	847	989	843	989	356,700	247.25
2017-09-20	845	857	834	839	62,100	209.75
2017-09-19	834	865	830	854	134,100	213.50
2017-09-15	810	825	807	819	113,800	204.75
2017-09-14	830	839	805	808	69,600	202
2017-09-13	839	839	825	831	48,700	207.75
2017-09-12	840	847	826	838	32,500	209.50
2017-09-11	829	855	822	825	32,300	206.25
2017-09-08	826	843	815	822	50,300	205.50
2017-09-07	881	881	821	823	124,400	205.75
2017-09-06	870	895	855	877	39,000	219.25
2017-09-05	943	950	880	898	53,700	224.50
2017-09-04	970	974	931	954	28,600	238.50
2017-09-01	970	978	944	968	27,300	242
2017-08-31	978	978	949	964	26,800	241
2017-08-30	985	985	955	971	14,800	242.75
2017-08-29	968	968	941	957	21,400	239.25
2017-08-28	953	977	943	961	25,800	240.25
2017-08-25	937	988	937	968	19,800	242
2017-08-24	935	951	930	937	34,000	234.25
2017-08-23	937	957	937	950	28,300	237.50
2017-08-22	972	972	928	930	36,200	232.50
2017-08-21	960	971	941	957	29,900	239.25
2017-08-18	970	980	955	979	47,500	244.75
2017-08-17	988	1,030	972	993	114,800	248.25
2017-08-16	944	958	922	944	53,800	236
2017-08-15	937	952	936	944	30,100	236
2017-08-14	851	960	845	952	116,500	238
2017-08-10	962	962	869	911	102,700	227.75
2017-08-09	994	996	941	947	60,900	236.75
2017-08-08	1,015	1,015	990	991	32,200	247.75
2017-08-07	986	1,014	986	1,005	47,400	251.25
2017-08-04	997	1,000	985	987	17,300	246.75
2017-08-03	1,007	1,007	983	989	23,900	247.25
2017-08-02	1,009	1,017	990	994	45,800	248.50
2017-08-01	985	1,016	978	992	76,500	248
2017-07-31	1,041	1,041	979	991	93,500	247.75
2017-07-28	1,080	1,087	1,030	1,033	67,100	258.25
2017-07-27	1,020	1,115	1,018	1,080	259,600	270
2017-07-26	1,025	1,026	1,014	1,017	24,600	254.25
2017-07-25	1,008	1,032	1,000	1,005	26,600	251.25
2017-07-24	1,007	1,028	999	1,011	26,100	252.75
2017-07-21	1,018	1,034	1,015	1,020	34,400	255
2017-07-20	1,020	1,040	1,020	1,025	32,000	256.25
2017-07-19	1,020	1,050	1,016	1,030	50,700	257.50
2017-07-18	1,033	1,053	1,023	1,031	69,500	257.75
2017-07-14	1,035	1,046	1,007	1,011	54,500	252.75
2017-07-13	1,073	1,089	1,037	1,043	98,400	260.75
2017-07-12	1,112	1,135	1,062	1,082	176,200	270.50
2017-07-11	1,122	1,156	1,101	1,140	264,200	285
2017-07-10	1,090	1,118	1,068	1,108	253,600	277
2017-07-07	1,043	1,093	1,022	1,065	147,000	266.25
2017-07-06	1,109	1,129	1,025	1,073	456,300	268.25
2017-07-05	964	1,088	958	1,088	720,700	272
2017-07-04	937	1,030	912	938	368,200	234.50
2017-07-03	929	934	916	920	23,900	230
2017-06-30	919	938	912	929	21,000	232.25
2017-06-29	925	937	908	928	57,100	232
2017-06-28	948	957	920	922	68,300	230.50
2017-06-27	939	953	939	952	31,500	238
2017-06-26	951	958	939	939	57,200	234.75
2017-06-23	981	991	937	940	77,000	235
2017-06-22	982	997	978	991	37,400	247.75
2017-06-21	987	1,012	975	979	97,500	244.75
2017-06-20	1,019	1,040	990	990	54,400	247.50
2017-06-19	986	1,011	984	1,008	86,100	252
2017-06-16	989	1,016	971	975	68,200	243.75
2017-06-15	1,025	1,055	945	995	230,300	248.75
2017-06-14	918	1,041	918	1,005	392,700	251.25
2017-06-13	907	929	894	927	68,800	231.75
2017-06-12	931	934	905	920	123,500	230
2017-06-09	970	977	955	961	63,500	240.25
2017-06-08	980	995	970	970	100,900	242.50
2017-06-07	981	999	981	982	61,400	245.50
2017-06-06	1,013	1,013	988	988	84,600	247
2017-06-05	996	1,021	995	998	134,900	249.50
2017-06-02	1,057	1,080	1,010	1,021	202,500	255.25
2017-06-01	1,040	1,087	1,025	1,032	340,600	258
2017-05-31	1,003	1,043	985	1,027	141,000	256.75
2017-05-30	1,000	1,032	982	1,015	183,100	253.75
2017-05-29	1,003	1,015	994	1,000	110,100	250
2017-05-26	1,019	1,045	1,001	1,007	151,800	251.75
2017-05-25	1,032	1,043	1,013	1,035	113,400	258.75
2017-05-24	1,039	1,061	1,028	1,035	152,400	258.75
2017-05-23	1,041	1,050	1,016	1,016	253,000	254
2017-05-22	1,102	1,134	1,048	1,070	323,400	267.50
2017-05-19	1,058	1,128	1,044	1,105	626,400	276.25
2017-05-18	991	1,044	990	1,028	189,900	257
2017-05-17	1,014	1,085	1,009	1,025	424,400	256.25
2017-05-16	969	1,040	964	999	228,300	249.75
2017-05-15	1,041	1,059	1,000	1,014	313,500	253.50
2017-05-12	1,018	1,150	1,016	1,102	730,500	275.50
2017-05-11	1,044	1,085	1,011	1,017	367,200	254.25
2017-05-10	1,003	1,170	979	1,052	1,229,300	263
2017-05-09	1,050	1,070	1,000	1,010	477,800	252.50
2017-05-08	1,200	1,204	1,082	1,084	773,900	271
2017-05-02	1,151	1,240	1,135	1,170	3,389,900	292.50
2017-05-01	943	1,123	936	1,123	3,054,800	280.75
2017-04-28	939	1,095	855	973	2,752,000	243.25
2017-04-27	1,039	1,039	933	970	1,674,300	242.50
2017-04-26	754	889	754	889	911,000	222.25
2017-04-25	636	739	636	739	501,900	184.75
2017-04-24	660	666	636	639	54,000	159.75
2017-04-21	655	676	650	652	44,600	163
2017-04-20	665	677	655	655	43,400	163.75
2017-04-19	674	683	669	669	49,200	167.25
2017-04-18	699	709	675	694	60,200	173.50
2017-04-17	650	716	650	680	84,200	170
2017-04-14	660	675	647	675	42,800	168.75
2017-04-13	650	681	621	680	75,900	170
2017-04-12	662	670	634	650	74,500	162.50
2017-04-11	717	722	672	679	90,900	169.75
2017-04-10	706	721	701	713	54,700	178.25
2017-04-07	721	730	682	695	78,900	173.75
2017-04-06	717	717	682	700	120,800	175
2017-04-05	739	751	710	726	122,500	181.50
2017-04-04	772	776	703	725	336,800	181.25
2017-04-03	840	849	790	792	216,900	198
2017-03-31	834	849	826	849	218,100	212.25
2017-03-30	869	879	829	832	212,900	208
2017-03-29	859	922	858	873	223,400	218.25
2017-03-28	894	900	851	884	210,000	221
2017-03-27	930	944	890	909	229,100	227.25
2017-03-24	992	1,030	929	953	464,800	238.25
2017-03-23	1,030	1,110	978	1,003	1,267,800	250.75
2017-03-22	924	979	910	975	342,400	243.75
2017-03-21	936	949	909	948	357,000	237
2017-03-17	882	925	868	925	313,400	231.25
2017-03-16	823	895	820	895	290,600	223.75
2017-03-15	852	856	820	829	140,700	207.25
2017-03-14	846	868	830	867	147,000	216.75
2017-03-13	849	901	826	861	355,700	215.25
2017-03-10	841	858	835	836	146,500	209
2017-03-09	889	894	837	845	243,700	211.25
2017-03-08	888	920	882	900	186,400	225
2017-03-07	875	944	875	893	620,300	223.25
2017-03-06	910	935	897	911	284,400	227.75
2017-03-03	1,009	1,015	923	939	497,500	234.75
2017-03-02	1,066	1,085	1,005	1,025	529,000	256.25
2017-03-01	1,040	1,165	1,024	1,080	1,342,200	270
2017-02-28	980	1,254	960	1,100	4,906,000	275
2017-02-27	815	1,010	792	1,010	2,090,000	252.50
2017-02-24	972	972	833	860	1,344,100	215
2017-02-23	1,000	1,012	901	973	3,816,800	243.25
2017-02-22	820	868	788	868	3,449,600	217
2017-02-21	588	718	567	718	1,856,600	179.50
2017-02-20	633	659	618	618	2,452,700	154.50
2017-02-17	494	604	473	567	5,405,000	141.75
2017-02-16	504	504	504	504	308,000	126
2017-02-15	424	424	424	424	62,500	106
2017-02-14	339	370	338	344	69,100	86
2017-02-13	328	338	326	338	13,200	84.50
2017-02-10	321	327	321	326	6,900	81.50
2017-02-09	318	321	316	321	6,600	80.25
2017-02-08	315	320	315	320	3,600	80
2017-02-07	316	318	315	315	2,200	78.75
2017-02-06	323	323	315	316	10,600	79
2017-02-03	322	322	319	320	3,400	80
2017-02-02	328	329	322	322	5,100	80.50
2017-02-01	333	333	325	325	5,300	81.25
2017-01-31	333	333	325	328	20,700	82
2017-01-30	337	337	330	333	12,000	83.25
2017-01-27	340	340	325	329	22,500	82.25
2017-01-26	341	352	335	343	20,200	85.75
2017-01-25	341	358	333	336	66,500	84
2017-01-24	336	345	322	336	28,800	84
2017-01-23	330	343	330	335	27,800	83.75
2017-01-20	328	335	326	330	22,500	82.50
2017-01-19	322	326	321	326	4,400	81.50
2017-01-18	320	323	316	319	13,100	79.75
2017-01-17	326	332	319	322	24,300	80.50
2017-01-16	315	326	314	320	27,400	80
2017-01-13	309	316	309	314	10,300	78.50
2017-01-12	318	318	312	314	11,800	78.50
2017-01-11	311	320	310	315	26,900	78.75
2017-01-10	315	315	308	311	15,100	77.75
2017-01-06	318	318	310	315	19,300	78.75
2017-01-05	321	321	312	317	27,400	79.25
2017-01-04	307	324	306	317	35,600	79.25

分割・併合履歴： [2024-03-28]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29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