6254 野村マイクロ・サイエンス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,250	3,295	3,175	3,210	251,900	802.50
2020-12-29	3,260	3,350	3,150	3,305	389,200	826.25
2020-12-28	3,300	3,415	3,210	3,280	524,100	820
2020-12-25	3,390	3,390	3,200	3,230	391,500	807.50
2020-12-24	3,430	3,450	3,290	3,375	478,800	843.75
2020-12-23	3,470	3,540	3,350	3,415	433,700	853.75
2020-12-22	3,685	3,820	3,410	3,420	806,700	855
2020-12-21	3,810	3,820	3,585	3,690	670,000	922.50
2020-12-18	4,175	4,180	3,830	3,880	759,100	970
2020-12-17	4,265	4,265	4,085	4,230	461,000	1,057.50
2020-12-16	4,065	4,265	4,030	4,235	602,700	1,058.75
2020-12-15	3,965	4,025	3,840	4,005	394,200	1,001.25
2020-12-14	3,715	3,960	3,690	3,900	360,900	975
2020-12-11	3,720	3,760	3,620	3,710	148,200	927.50
2020-12-10	3,620	3,765	3,565	3,715	157,700	928.75
2020-12-09	3,745	3,840	3,635	3,690	245,600	922.50
2020-12-08	3,530	3,820	3,485	3,800	586,600	950
2020-12-07	3,945	4,040	3,470	3,600	716,400	900
2020-12-04	3,805	3,930	3,690	3,875	354,800	968.75
2020-12-03	3,740	3,910	3,675	3,885	529,500	971.25
2020-12-02	3,710	3,790	3,615	3,720	421,100	930
2020-12-01	3,450	3,720	3,415	3,705	431,600	926.25
2020-11-30	3,420	3,600	3,395	3,430	409,800	857.50
2020-11-27	3,185	3,300	3,170	3,285	248,400	821.25
2020-11-26	3,060	3,170	3,055	3,160	147,100	790
2020-11-25	3,065	3,160	3,010	3,080	233,700	770
2020-11-24	3,120	3,235	3,030	3,035	349,100	758.75
2020-11-20	3,040	3,200	3,015	3,065	276,600	766.25
2020-11-19	3,020	3,140	2,963	3,090	332,100	772.50
2020-11-18	2,925	3,050	2,823	3,020	411,800	755
2020-11-17	2,980	3,070	2,907	2,919	396,100	729.75
2020-11-16	2,735	3,030	2,688	3,000	789,800	750
2020-11-13	2,650	2,650	2,557	2,585	136,600	646.25
2020-11-12	2,669	2,687	2,573	2,633	180,300	658.25
2020-11-11	2,520	2,682	2,481	2,643	279,500	660.75
2020-11-10	2,625	2,659	2,485	2,525	395,400	631.25
2020-11-09	2,720	2,785	2,669	2,715	345,500	678.75
2020-11-06	2,599	2,735	2,540	2,650	434,600	662.50
2020-11-05	2,575	2,608	2,491	2,601	266,500	650.25
2020-11-04	2,521	2,624	2,491	2,601	350,100	650.25
2020-11-02	2,589	2,590	2,414	2,426	315,400	606.50
2020-10-30	2,600	2,695	2,480	2,518	373,300	629.50
2020-10-29	2,637	2,686	2,543	2,616	592,300	654
2020-10-28	2,530	2,707	2,459	2,698	1,558,300	674.50
2020-10-27	2,380	2,380	2,380	2,380	88,600	595
2020-10-26	2,024	2,024	1,965	1,980	45,000	495
2020-10-23	2,013	2,025	1,923	2,025	82,000	506.25
2020-10-22	2,103	2,103	2,018	2,024	72,100	506
2020-10-21	2,112	2,136	2,083	2,117	70,000	529.25
2020-10-20	2,144	2,180	2,107	2,134	112,900	533.50
2020-10-19	2,075	2,140	2,040	2,124	80,900	531
2020-10-16	2,097	2,138	2,033	2,080	69,600	520
2020-10-15	2,152	2,152	2,062	2,097	88,200	524.25
2020-10-14	2,130	2,181	2,106	2,155	110,000	538.75
2020-10-13	2,118	2,143	2,091	2,105	82,500	526.25
2020-10-12	2,167	2,167	2,069	2,118	130,300	529.50
2020-10-09	2,100	2,160	2,085	2,124	284,400	531
2020-10-08	1,980	2,074	1,980	2,054	194,200	513.50
2020-10-07	1,945	1,959	1,902	1,954	79,200	488.50
2020-10-06	1,912	1,933	1,885	1,928	81,200	482
2020-10-05	1,845	1,900	1,831	1,872	70,500	468
2020-10-02	1,900	1,925	1,822	1,845	90,700	461.25
2020-09-30	1,863	1,882	1,839	1,869	69,400	467.25
2020-09-29	1,814	1,886	1,814	1,875	54,800	468.75
2020-09-28	1,850	1,850	1,757	1,795	70,700	448.75
2020-09-25	1,841	1,874	1,815	1,829	42,400	457.25
2020-09-24	1,871	1,888	1,807	1,830	60,700	457.50
2020-09-23	1,917	1,917	1,852	1,874	47,800	468.50
2020-09-18	1,910	1,971	1,895	1,918	109,600	479.50
2020-09-17	1,905	1,940	1,861	1,916	115,900	479
2020-09-16	1,843	1,929	1,836	1,898	150,700	474.50
2020-09-15	1,784	1,821	1,761	1,820	49,800	455
2020-09-14	1,780	1,799	1,743	1,763	23,700	440.75
2020-09-11	1,739	1,769	1,724	1,763	35,300	440.75
2020-09-10	1,724	1,756	1,720	1,745	39,600	436.25
2020-09-09	1,689	1,719	1,672	1,714	43,700	428.50
2020-09-08	1,692	1,721	1,664	1,720	60,600	430
2020-09-07	1,760	1,779	1,696	1,696	56,100	424
2020-09-04	1,727	1,781	1,721	1,761	69,600	440.25
2020-09-03	1,839	1,839	1,762	1,779	90,100	444.75
2020-09-02	1,728	1,803	1,718	1,782	84,700	445.50
2020-09-01	1,739	1,739	1,701	1,706	39,900	426.50
2020-08-31	1,726	1,748	1,693	1,729	57,000	432.25
2020-08-28	1,719	1,745	1,673	1,690	83,000	422.50
2020-08-27	1,779	1,779	1,723	1,734	63,700	433.50
2020-08-26	1,786	1,815	1,764	1,779	46,400	444.75
2020-08-25	1,820	1,838	1,772	1,783	60,400	445.75
2020-08-24	1,825	1,826	1,762	1,806	88,700	451.50
2020-08-21	1,855	1,894	1,819	1,827	44,500	456.75
2020-08-20	1,851	1,878	1,812	1,850	56,500	462.50
2020-08-19	1,890	1,915	1,859	1,860	52,800	465
2020-08-18	1,879	1,904	1,866	1,890	26,400	472.50
2020-08-17	1,936	1,956	1,866	1,879	61,600	469.75
2020-08-14	1,920	1,966	1,904	1,936	63,500	484
2020-08-13	1,945	1,945	1,896	1,910	87,800	477.50
2020-08-12	2,002	2,030	1,860	1,906	221,300	476.50
2020-08-11	2,100	2,122	2,052	2,085	82,800	521.25
2020-08-07	2,100	2,100	2,040	2,087	56,700	521.75
2020-08-06	2,111	2,113	2,056	2,087	53,000	521.75
2020-08-05	2,040	2,158	2,012	2,139	147,000	534.75
2020-08-04	2,019	2,040	2,002	2,011	45,300	502.75
2020-08-03	2,048	2,048	1,982	1,990	53,200	497.50
2020-07-31	2,091	2,091	1,975	1,975	109,100	493.75
2020-07-30	2,077	2,110	2,042	2,103	36,900	525.75
2020-07-29	2,151	2,151	2,063	2,077	58,300	519.25
2020-07-28	2,117	2,190	2,114	2,147	94,900	536.75
2020-07-27	2,086	2,106	2,032	2,088	94,100	522
2020-07-22	2,106	2,174	2,085	2,157	55,100	539.25
2020-07-21	2,095	2,137	2,060	2,130	61,900	532.50
2020-07-20	2,060	2,100	2,019	2,057	45,900	514.25
2020-07-17	2,062	2,118	2,028	2,048	65,700	512
2020-07-16	2,133	2,137	2,070	2,079	49,000	519.75
2020-07-15	2,199	2,200	2,141	2,154	59,500	538.50
2020-07-14	2,119	2,194	2,091	2,192	64,300	548
2020-07-13	2,170	2,180	2,058	2,169	96,900	542.25
2020-07-10	2,170	2,209	2,125	2,152	111,900	538
2020-07-09	2,239	2,239	2,120	2,120	228,500	530
2020-07-08	2,170	2,250	2,111	2,247	123,900	561.75
2020-07-07	2,190	2,266	2,140	2,178	208,200	544.50
2020-07-06	2,179	2,198	2,092	2,145	147,300	536.25
2020-07-03	2,005	2,169	1,974	2,141	269,500	535.25
2020-07-02	2,071	2,098	1,878	1,968	261,500	492
2020-07-01	1,904	2,057	1,876	2,053	292,300	513.25
2020-06-30	1,905	1,912	1,840	1,868	109,100	467
2020-06-29	1,776	1,902	1,760	1,888	140,000	472
2020-06-26	1,825	1,825	1,746	1,773	63,800	443.25
2020-06-25	1,816	1,827	1,751	1,785	68,200	446.25
2020-06-24	1,831	1,857	1,814	1,841	29,700	460.25
2020-06-23	1,915	1,915	1,797	1,841	84,600	460.25
2020-06-22	1,890	1,905	1,868	1,895	41,400	473.75
2020-06-19	1,850	1,914	1,829	1,903	71,000	475.75
2020-06-18	1,878	1,878	1,815	1,835	74,600	458.75
2020-06-17	1,910	1,939	1,860	1,885	118,100	471.25
2020-06-16	1,844	1,902	1,814	1,885	64,100	471.25
2020-06-15	1,859	1,923	1,757	1,764	142,100	441
2020-06-12	1,751	1,855	1,751	1,846	94,400	461.50
2020-06-11	1,780	1,896	1,770	1,829	156,100	457.25
2020-06-10	1,739	1,808	1,732	1,786	70,500	446.50
2020-06-09	1,710	1,749	1,681	1,748	47,400	437
2020-06-08	1,750	1,750	1,707	1,714	49,200	428.50
2020-06-05	1,771	1,787	1,691	1,710	102,700	427.50
2020-06-04	1,695	1,890	1,685	1,787	258,200	446.75
2020-06-03	1,741	1,744	1,677	1,700	65,500	425
2020-06-02	1,739	1,749	1,696	1,722	51,800	430.50
2020-06-01	1,730	1,754	1,685	1,731	70,100	432.75
2020-05-29	1,692	1,739	1,682	1,724	84,000	431
2020-05-28	1,708	1,719	1,670	1,686	50,000	421.50
2020-05-27	1,661	1,776	1,657	1,705	164,900	426.25
2020-05-26	1,727	1,738	1,670	1,675	78,900	418.75
2020-05-25	1,722	1,748	1,683	1,748	88,900	437
2020-05-22	1,650	1,734	1,630	1,731	176,200	432.75
2020-05-21	1,674	1,705	1,627	1,652	94,800	413
2020-05-20	1,689	1,725	1,654	1,679	136,800	419.75
2020-05-19	1,650	1,748	1,644	1,651	189,600	412.75
2020-05-18	1,637	1,644	1,580	1,640	164,300	410
2020-05-15	1,570	1,629	1,522	1,629	324,200	407.25
2020-05-14	1,430	1,619	1,425	1,572	743,300	393
2020-05-13	1,219	1,390	1,202	1,362	414,500	340.50
2020-05-12	1,230	1,237	1,202	1,232	100,100	308
2020-05-11	1,229	1,238	1,201	1,218	54,600	304.50
2020-05-08	1,235	1,242	1,187	1,221	65,400	305.25
2020-05-07	1,200	1,254	1,195	1,235	93,000	308.75
2020-05-01	1,250	1,308	1,166	1,200	306,300	300
2020-04-30	1,125	1,165	1,119	1,163	43,800	290.75
2020-04-28	1,089	1,117	1,073	1,117	21,500	279.25
2020-04-27	1,033	1,080	1,033	1,059	19,900	264.75
2020-04-24	1,093	1,093	1,037	1,037	8,800	259.25
2020-04-23	1,062	1,080	1,052	1,073	8,800	268.25
2020-04-22	1,032	1,060	1,027	1,060	12,200	265
2020-04-21	1,128	1,128	1,062	1,062	27,600	265.50
2020-04-20	1,110	1,130	1,106	1,130	28,600	282.50
2020-04-17	1,110	1,147	1,100	1,130	53,000	282.50
2020-04-16	1,054	1,089	1,053	1,089	20,000	272.25
2020-04-15	1,089	1,090	1,070	1,079	14,700	269.75
2020-04-14	1,086	1,090	1,066	1,079	32,700	269.75
2020-04-13	1,063	1,075	1,052	1,064	14,000	266
2020-04-10	1,065	1,077	1,040	1,068	21,800	267
2020-04-09	1,041	1,074	1,028	1,068	32,600	267
2020-04-08	1,030	1,055	1,006	1,031	24,200	257.75
2020-04-07	1,013	1,033	985	1,024	15,200	256
2020-04-06	945	1,017	940	1,000	32,100	250
2020-04-03	967	985	921	959	30,400	239.75
2020-04-02	970	995	956	968	28,000	242
2020-04-01	992	1,026	980	1,000	53,100	250
2020-03-31	1,040	1,070	1,009	1,022	29,200	255.50
2020-03-30	951	1,044	950	1,029	51,300	257.25
2020-03-27	1,028	1,045	990	1,007	37,700	251.75
2020-03-26	985	1,015	971	1,001	29,300	250.25
2020-03-25	1,036	1,049	985	1,031	64,100	257.75
2020-03-24	903	951	903	947	43,100	236.75
2020-03-23	909	909	844	877	33,100	219.25
2020-03-19	910	925	894	918	55,200	229.50
2020-03-18	927	936	876	913	94,100	228.25
2020-03-17	773	897	773	897	104,400	224.25
2020-03-16	821	894	780	848	53,500	212
2020-03-13	827	832	767	808	117,100	202
2020-03-12	947	979	900	917	74,400	229.25
2020-03-11	1,025	1,055	962	962	75,200	240.50
2020-03-10	900	1,041	894	1,006	113,000	251.50
2020-03-09	1,007	1,065	961	980	125,700	245
2020-03-06	1,087	1,101	1,072	1,086	70,500	271.50
2020-03-05	1,146	1,146	1,098	1,117	92,500	279.25
2020-03-04	979	1,107	979	1,091	155,700	272.75
2020-03-03	1,098	1,098	1,020	1,039	145,100	259.75
2020-03-02	932	1,028	932	1,008	148,000	252
2020-02-28	996	1,006	956	962	151,500	240.50
2020-02-27	1,062	1,080	1,035	1,037	95,500	259.25
2020-02-26	1,097	1,101	1,060	1,069	82,900	267.25
2020-02-25	1,073	1,124	1,066	1,106	76,400	276.50
2020-02-21	1,157	1,189	1,135	1,182	101,000	295.50
2020-02-20	1,200	1,200	1,160	1,184	95,100	296
2020-02-19	1,112	1,189	1,112	1,179	75,900	294.75
2020-02-18	1,130	1,143	1,102	1,112	65,000	278
2020-02-17	1,151	1,167	1,127	1,144	69,600	286
2020-02-14	1,145	1,186	1,122	1,161	138,500	290.25
2020-02-13	1,196	1,280	1,131	1,175	574,400	293.75
2020-02-12	1,074	1,080	1,042	1,046	45,500	261.50
2020-02-10	1,040	1,067	1,040	1,050	38,700	262.50
2020-02-07	1,118	1,118	1,046	1,067	67,700	266.75
2020-02-06	1,117	1,134	1,101	1,107	43,800	276.75
2020-02-05	1,164	1,165	1,103	1,107	72,300	276.75
2020-02-04	1,113	1,149	1,107	1,134	55,700	283.50
2020-02-03	1,072	1,140	1,072	1,124	111,400	281
2020-01-31	1,094	1,190	1,082	1,167	139,000	291.75
2020-01-30	1,275	1,275	1,111	1,112	211,400	278
2020-01-29	1,294	1,318	1,265	1,288	94,500	322
2020-01-28	1,267	1,295	1,232	1,271	131,100	317.75
2020-01-27	1,270	1,335	1,215	1,309	217,200	327.25
2020-01-24	1,274	1,350	1,273	1,330	429,000	332.50
2020-01-23	1,215	1,274	1,213	1,266	284,500	316.50
2020-01-22	1,137	1,200	1,132	1,199	179,500	299.75
2020-01-21	1,118	1,138	1,109	1,130	57,200	282.50
2020-01-20	1,140	1,140	1,109	1,119	49,000	279.75
2020-01-17	1,104	1,127	1,095	1,127	53,400	281.75
2020-01-16	1,091	1,108	1,069	1,096	58,700	274
2020-01-15	1,092	1,096	1,071	1,077	49,500	269.25
2020-01-14	1,130	1,132	1,079	1,106	98,600	276.50
2020-01-10	1,070	1,132	1,070	1,128	139,900	282
2020-01-09	1,009	1,067	1,009	1,062	111,300	265.50
2020-01-08	992	1,008	961	1,008	92,200	252
2020-01-07	992	1,019	988	1,017	52,700	254.25
2020-01-06	1,000	1,005	986	996	56,400	249

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