日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

野村総合研究所(4307)の株価時系列情報

野村総合研究所(4307)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 11,170 11,250 11,100 11,170 9,600
2002/12/27 11,200 11,270 11,010 11,270 29,700
2002/12/26 10,950 11,200 10,950 11,200 12,800
2002/12/25 10,990 11,100 10,870 10,970 35,500
2002/12/24 10,880 11,000 10,780 10,980 21,900
2002/12/20 10,920 10,920 10,730 10,780 42,100
2002/12/19 10,750 10,940 10,750 10,940 39,800
2002/12/18 10,780 10,950 10,750 10,950 40,400
2002/12/17 10,900 11,100 10,760 10,980 51,300
2002/12/16 10,730 10,980 10,630 10,630 29,100
2002/12/13 11,060 11,240 10,900 10,930 108,700
2002/12/12 11,060 11,500 11,030 11,260 29,900
2002/12/11 11,300 11,300 11,000 11,000 23,900
2002/12/10 11,220 11,290 11,010 11,050 35,400
2002/12/09 11,010 11,380 10,930 11,240 39,700
2002/12/06 11,510 11,550 10,860 11,000 70,800
2002/12/05 11,890 11,900 11,660 11,710 55,600
2002/12/04 12,140 12,220 11,950 11,980 40,700
2002/12/03 12,710 12,850 12,310 12,540 63,300
2002/12/02 12,980 12,980 12,370 12,510 84,200
2002/11/29 12,390 12,440 12,180 12,380 39,000
2002/11/28 12,100 12,500 12,100 12,400 58,000
2002/11/27 11,850 12,250 11,750 12,000 60,100
2002/11/26 11,990 12,190 11,710 11,920 85,800
2002/11/25 11,530 11,890 11,470 11,800 48,600
2002/11/22 11,500 11,500 11,050 11,330 62,000
2002/11/21 11,100 11,250 10,890 10,940 84,200
2002/11/20 10,280 10,940 10,280 10,750 94,900
2002/11/19 9,900 10,150 9,300 10,140 141,200
2002/11/18 10,710 10,750 10,100 10,300 106,400
2002/11/15 10,760 11,200 10,760 10,910 86,000
2002/11/14 11,300 11,450 10,720 10,730 46,500
2002/11/13 11,690 11,700 11,540 11,600 44,000
2002/11/12 10,950 11,840 10,950 11,590 81,200
2002/11/11 11,580 11,580 11,190 11,240 45,100
2002/11/08 12,080 12,080 11,590 11,590 73,200
2002/11/07 12,270 12,340 12,000 12,070 43,300
2002/11/06 12,400 12,630 12,100 12,290 49,200
2002/11/05 12,300 12,470 11,990 12,460 67,200
2002/11/01 12,460 12,470 11,790 11,950 63,900
2002/10/31 13,000 13,000 12,400 12,660 40,100
2002/10/30 12,650 13,130 12,640 12,870 59,400
2002/10/29 12,680 12,730 12,500 12,530 24,900
2002/10/28 12,100 12,480 11,990 12,480 31,500
2002/10/25 11,950 12,150 11,850 12,100 42,400
2002/10/24 12,250 12,250 11,680 11,950 74,100
2002/10/23 12,250 12,420 11,940 12,250 84,200
2002/10/22 12,850 12,850 12,420 12,450 93,100
2002/10/21 12,550 13,440 12,500 12,820 82,100
2002/10/18 12,290 12,670 12,190 12,660 66,900
2002/10/17 12,050 12,300 11,600 11,890 33,900
2002/10/16 12,180 12,400 12,020 12,020 80,900
2002/10/15 11,900 12,180 11,820 11,900 66,700
2002/10/11 11,890 12,080 11,670 11,700 62,300
2002/10/10 11,440 11,590 11,190 11,590 72,400
2002/10/09 11,100 11,400 10,860 11,340 60,500
2002/10/08 11,250 11,280 10,600 10,860 68,300
2002/10/07 11,400 11,500 11,030 11,050 77,200
2002/10/04 11,600 12,300 11,600 11,670 74,300
2002/10/03 12,000 12,380 11,820 12,000 126,600
2002/10/02 13,100 13,100 12,140 12,140 116,500
2002/10/01 13,270 13,490 12,680 12,770 138,100
2002/09/30 14,080 14,080 13,800 13,870 39,500
2002/09/27 14,150 14,300 14,010 14,210 51,600
2002/09/26 14,200 14,330 14,100 14,120 37,000
2002/09/25 14,250 14,250 13,980 14,100 57,300
2002/09/24 14,410 14,410 14,050 14,360 99,400
2002/09/20 14,700 14,900 14,320 14,610 39,200
2002/09/19 14,800 15,150 14,750 14,900 63,900
2002/09/18 14,700 14,730 14,560 14,720 24,700
2002/09/17 14,940 15,010 14,810 15,000 46,200
2002/09/13 14,400 15,030 14,170 14,990 98,600
2002/09/12 14,120 14,600 14,120 14,550 54,400
2002/09/11 14,550 14,700 14,530 14,620 46,000
2002/09/10 14,740 14,790 14,480 14,550 35,300
2002/09/09 14,330 14,480 14,250 14,390 24,400
2002/09/06 14,250 14,250 14,000 14,130 49,500
2002/09/05 14,400 14,420 14,290 14,300 33,000
2002/09/04 14,400 14,500 14,230 14,240 73,100
2002/09/03 14,750 14,790 14,550 14,690 50,200
2002/09/02 14,900 14,920 14,820 14,840 27,700
2002/08/30 14,810 15,040 14,770 15,020 41,200
2002/08/29 14,990 15,000 14,710 14,780 35,200
2002/08/28 15,200 15,320 14,830 15,190 48,300
2002/08/27 15,600 15,600 15,200 15,200 48,000
2002/08/26 15,010 15,670 15,010 15,670 54,400
2002/08/23 14,990 15,250 14,890 15,200 68,800
2002/08/22 14,430 15,000 14,400 14,890 78,300
2002/08/21 14,690 14,700 14,430 14,430 37,800
2002/08/20 14,850 14,900 14,480 14,700 44,400
2002/08/19 14,840 15,150 14,810 15,000 44,100
2002/08/16 15,000 15,090 14,800 15,000 30,400
2002/08/15 14,800 15,150 14,790 15,010 49,700
2002/08/14 14,700 14,920 14,640 14,640 48,800
2002/08/13 14,400 14,990 14,350 14,670 47,000
2002/08/12 14,800 14,800 14,500 14,500 37,900
2002/08/09 14,840 14,850 14,640 14,800 61,100
2002/08/08 14,820 14,970 14,600 14,640 42,400
2002/08/07 15,000 15,020 14,560 14,820 90,000
2002/08/06 14,790 14,870 14,270 14,400 81,500
2002/08/05 14,800 15,130 14,800 14,870 24,700
2002/08/02 15,210 15,500 14,900 14,900 68,300
2002/08/01 15,390 15,460 15,080 15,460 54,700
2002/07/31 15,350 15,420 15,150 15,390 44,700
2002/07/30 15,000 15,400 14,850 15,400 37,500
2002/07/29 14,900 15,100 14,350 14,400 70,800
2002/07/26 15,540 15,540 14,810 14,900 62,400
2002/07/25 16,360 16,390 15,510 15,510 79,300
2002/07/24 15,990 16,500 15,600 16,400 178,200
2002/07/23 14,950 16,170 14,900 16,000 150,900
2002/07/22 14,370 15,080 14,300 14,950 71,700
2002/07/19 14,800 15,040 14,710 14,870 61,600
2002/07/18 15,080 15,150 14,950 15,000 82,800
2002/07/17 15,020 15,210 14,760 15,050 77,300
2002/07/16 15,630 15,630 14,850 14,900 136,000
2002/07/15 16,000 16,060 15,600 15,630 67,400
2002/07/12 16,200 16,340 16,100 16,100 59,000
2002/07/11 16,100 16,190 15,960 16,090 81,800
2002/07/10 16,400 16,500 16,220 16,390 202,000
2002/07/09 16,480 16,500 16,270 16,340 145,400
2002/07/08 17,150 17,300 16,510 16,590 60,000
2002/07/05 17,000 17,220 16,910 17,130 64,500
2002/07/04 16,820 17,200 16,820 17,100 91,400
2002/07/03 16,810 16,900 16,750 16,760 105,700
2002/07/02 16,710 17,130 16,510 17,000 91,100
2002/07/01 16,600 16,790 16,490 16,790 62,500
2002/06/28 16,400 16,610 16,270 16,480 65,900
2002/06/27 16,220 16,500 16,070 16,210 72,200
2002/06/26 16,730 16,740 16,210 16,210 47,900
2002/06/25 16,600 17,040 16,520 16,930 56,600
2002/06/24 16,100 16,800 16,100 16,750 64,000
2002/06/21 17,130 17,400 16,800 16,840 31,900
2002/06/20 17,210 17,690 17,100 17,530 67,400
2002/06/19 17,500 17,660 17,400 17,410 61,000
2002/06/18 17,710 18,000 17,430 17,560 60,700
2002/06/17 17,610 18,010 17,200 17,880 78,200
2002/06/14 18,200 18,220 17,840 17,950 168,100
2002/06/13 18,390 18,400 18,190 18,370 69,800
2002/06/12 18,430 18,540 18,150 18,400 50,000
2002/06/11 18,430 18,700 18,200 18,690 53,700
2002/06/10 18,930 18,980 18,000 18,110 65,100
2002/06/07 18,670 18,810 18,410 18,530 50,200
2002/06/06 19,000 19,260 18,710 19,070 100,500
2002/06/05 18,350 19,050 18,350 19,000 85,600
2002/06/04 18,560 18,760 18,400 18,550 63,900
2002/06/03 18,520 18,920 18,350 18,760 132,300
2002/05/31 17,950 18,150 17,900 17,920 56,600
2002/05/30 18,040 18,160 17,960 18,000 55,600
2002/05/29 18,190 18,300 18,020 18,180 81,600
2002/05/28 17,800 18,370 17,720 18,320 114,100
2002/05/27 18,000 18,190 17,810 17,810 28,200
2002/05/24 18,100 18,280 17,800 18,200 108,200
2002/05/23 17,600 18,290 17,550 18,130 241,900
2002/05/22 17,100 17,450 17,040 17,440 176,100
2002/05/21 17,050 17,280 16,950 17,210 167,500
2002/05/20 16,850 17,080 16,700 17,020 110,000
2002/05/17 16,670 16,900 16,580 16,800 128,100
2002/05/16 16,730 16,730 16,330 16,580 67,500
2002/05/15 16,480 16,750 16,310 16,630 150,400
2002/05/14 16,370 16,370 16,080 16,080 29,700
2002/05/13 16,500 16,500 16,150 16,170 51,300
2002/05/10 16,340 16,490 16,200 16,430 89,700
2002/05/09 16,360 16,440 16,140 16,160 39,300
2002/05/08 16,400 16,460 16,130 16,220 64,300
2002/05/07 16,150 16,390 16,100 16,210 41,100
2002/05/02 16,500 16,500 16,260 16,350 55,300
2002/05/01 16,250 16,440 16,150 16,400 146,800
2002/04/30 16,840 16,850 16,600 16,850 92,600
2002/04/26 16,800 16,900 16,650 16,900 314,800
2002/04/25 16,200 16,650 16,100 16,650 191,500
2002/04/24 16,090 16,190 15,940 16,090 93,300
2002/04/23 16,000 16,050 15,810 15,940 51,100
2002/04/22 15,830 16,100 15,830 16,000 108,200
2002/04/19 15,700 15,780 15,500 15,760 51,100
2002/04/18 15,940 15,980 15,470 15,510 71,800
2002/04/17 15,890 15,960 15,600 15,740 81,000
2002/04/16 15,850 15,990 15,730 15,880 74,300
2002/04/15 15,660 15,780 15,450 15,780 37,100
2002/04/12 16,000 16,010 15,380 15,590 73,300
2002/04/11 15,840 16,090 15,520 15,870 82,800
2002/04/10 16,120 16,120 15,640 15,700 91,900
2002/04/09 16,020 16,260 15,810 16,090 96,100
2002/04/08 16,100 16,100 15,900 15,960 56,500
2002/04/05 16,500 16,500 16,070 16,120 93,500
2002/04/04 16,400 16,560 16,330 16,400 121,300
2002/04/03 16,200 16,480 16,060 16,330 79,600
2002/04/02 16,000 16,340 15,960 16,300 61,600
2002/04/01 16,140 16,200 15,700 15,850 111,700
2002/03/29 16,500 16,500 16,020 16,020 43,500
2002/03/28 16,500 16,580 16,300 16,500 78,200
2002/03/27 16,490 16,570 16,460 16,510 124,900
2002/03/26 16,180 16,400 16,070 16,300 107,000
2002/03/25 16,310 16,320 15,980 16,000 105,700
2002/03/22 16,490 16,600 16,300 16,500 145,000
2002/03/20 16,190 16,520 16,080 16,520 151,700
2002/03/19 15,990 16,160 15,910 16,160 148,600
2002/03/18 16,100 16,300 15,760 15,760 56,000
2002/03/15 16,250 16,460 15,900 16,050 118,200
2002/03/14 15,810 16,200 15,600 16,080 126,400
2002/03/13 16,270 16,650 15,810 15,810 132,200
2002/03/12 16,900 17,090 16,400 16,670 357,900
2002/03/11 16,610 16,960 16,410 16,940 420,800
2002/03/08 15,800 16,870 15,600 16,500 726,100
2002/03/07 15,500 15,680 15,280 15,420 123,700
2002/03/06 15,380 15,440 15,180 15,360 106,400
2002/03/05 14,910 15,520 14,870 15,400 287,700
2002/03/04 14,700 14,940 14,610 14,860 129,400
2002/03/01 14,340 14,540 14,230 14,540 84,500
2002/02/28 14,480 14,480 14,110 14,280 63,100
2002/02/27 14,390 14,400 14,190 14,380 57,200
2002/02/26 14,120 14,290 14,050 14,190 39,100
2002/02/25 14,250 14,400 14,070 14,070 43,300
2002/02/22 14,040 14,470 14,040 14,260 55,900
2002/02/21 14,000 14,250 14,000 14,200 73,300
2002/02/20 14,250 14,330 14,050 14,100 75,100
2002/02/19 14,910 14,940 14,000 14,050 112,600
2002/02/18 14,790 14,960 14,750 14,900 75,400
2002/02/15 14,700 14,770 14,570 14,750 55,800
2002/02/14 14,800 14,900 14,580 14,690 100,300
2002/02/13 14,600 14,800 14,580 14,790 97,800
2002/02/12 14,300 14,590 14,300 14,570 80,600
2002/02/08 14,250 14,280 14,000 14,000 69,000
2002/02/07 14,000 14,200 13,990 14,190 63,500
2002/02/06 13,740 14,100 13,700 13,880 103,900
2002/02/05 13,810 13,860 13,500 13,780 121,400
2002/02/04 14,000 14,000 13,720 13,940 109,700
2002/02/01 14,690 14,700 14,000 14,100 130,200
2002/01/31 14,400 14,500 13,980 14,490 160,700
2002/01/30 14,500 14,600 14,350 14,430 152,500
2002/01/29 15,300 15,300 14,850 14,900 122,300
2002/01/28 15,300 15,380 15,150 15,230 162,000
2002/01/25 15,390 15,420 15,250 15,320 161,200
2002/01/24 15,440 15,440 15,300 15,380 165,400
2002/01/23 15,280 15,430 15,200 15,400 155,600
2002/01/22 15,450 15,700 15,360 15,460 271,700
2002/01/21 15,150 15,380 15,100 15,370 150,000
2002/01/18 15,200 15,250 15,070 15,130 438,300
2002/01/17 14,970 15,320 14,900 15,300 1,725,800
2002/01/16 15,100 15,300 14,800 14,990 374,800
2002/01/15 15,250 15,450 14,750 14,930 452,500
2002/01/11 16,100 16,100 15,730 15,850 190,900
2002/01/10 16,300 16,350 15,920 15,920 231,000
2002/01/09 16,050 16,300 15,900 16,100 400,800
2002/01/08 15,990 16,540 15,910 16,080 718,700
2002/01/07 15,490 16,130 15,390 15,900 585,500
2002/01/04 15,580 15,620 15,100 15,310 168,800

このページの先頭へ