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
2006/12/29 17,200 17,300 17,030 17,260 53,800
2006/12/28 17,120 17,280 17,030 17,150 118,500
2006/12/27 17,140 17,210 16,990 16,990 80,200
2006/12/26 16,780 17,090 16,780 17,070 52,700
2006/12/25 16,890 16,990 16,790 16,870 53,200
2006/12/22 16,810 17,110 16,810 17,060 106,200
2006/12/21 17,340 17,340 16,950 17,010 112,700
2006/12/20 17,090 17,260 17,030 17,170 116,600
2006/12/19 17,410 17,480 16,980 16,980 280,800
2006/12/18 17,740 17,740 17,500 17,590 210,600
2006/12/15 17,670 17,670 17,430 17,540 168,200
2006/12/14 17,110 17,660 17,060 17,590 440,500
2006/12/13 16,600 16,920 16,590 16,910 212,100
2006/12/12 16,360 16,540 16,360 16,430 135,500
2006/12/11 16,530 16,570 16,210 16,380 146,700
2006/12/08 16,600 16,660 16,430 16,530 169,700
2006/12/07 16,520 16,550 16,280 16,470 149,000
2006/12/06 16,470 16,480 16,260 16,400 119,100
2006/12/05 16,740 16,740 16,350 16,400 202,900
2006/12/04 16,470 16,840 16,230 16,750 440,000
2006/12/01 16,500 16,640 16,410 16,480 119,200
2006/11/30 16,300 16,590 16,270 16,510 200,800
2006/11/29 16,380 16,470 16,180 16,420 149,100
2006/11/28 16,320 16,410 16,210 16,370 165,900
2006/11/27 16,100 16,670 16,010 16,500 216,800
2006/11/24 16,130 16,130 15,650 16,000 158,900
2006/11/22 15,650 16,210 15,560 16,100 294,400
2006/11/21 15,140 15,580 15,140 15,190 213,400
2006/11/20 15,600 15,640 15,280 15,340 253,300
2006/11/17 16,010 16,090 15,740 15,790 216,000
2006/11/16 16,020 16,190 15,940 16,120 489,500
2006/11/15 16,980 16,980 16,470 16,500 279,200
2006/11/14 16,860 17,010 16,730 16,840 268,300
2006/11/13 16,720 16,750 16,330 16,570 153,600
2006/11/10 16,400 16,680 16,320 16,520 224,700
2006/11/09 16,740 17,050 16,270 16,440 454,100
2006/11/08 17,400 17,430 16,810 16,840 215,700
2006/11/07 17,500 17,760 17,420 17,420 164,000
2006/11/06 17,120 17,410 17,030 17,330 194,800
2006/11/02 17,210 17,270 16,840 16,940 225,900
2006/11/01 16,980 17,460 16,870 17,410 269,200
2006/10/31 16,800 17,150 16,800 17,060 294,200
2006/10/30 17,040 17,100 16,820 16,840 302,900
2006/10/27 17,570 17,640 17,160 17,310 313,200
2006/10/26 17,650 17,750 17,360 17,660 242,300
2006/10/25 17,980 18,030 17,560 17,700 294,200
2006/10/24 18,130 18,230 17,920 18,180 215,300
2006/10/23 17,640 18,140 17,640 18,070 265,900
2006/10/20 17,640 17,900 17,550 17,610 143,500
2006/10/19 17,840 17,940 17,700 17,840 130,800
2006/10/18 17,450 17,740 17,330 17,700 149,400
2006/10/17 17,290 17,520 17,270 17,520 257,600
2006/10/16 17,210 17,380 17,210 17,290 161,000
2006/10/13 16,860 17,460 16,860 17,400 173,400
2006/10/12 17,000 17,310 16,770 16,770 223,300
2006/10/11 17,490 17,570 17,020 17,090 283,200
2006/10/10 17,120 17,620 16,990 17,450 336,200
2006/10/06 17,810 17,820 16,890 17,150 521,300
2006/10/05 17,150 18,410 17,100 18,210 665,200
2006/10/04 16,930 17,110 16,710 16,800 228,400
2006/10/03 16,560 16,810 16,510 16,730 163,200
2006/10/02 16,370 16,600 16,280 16,550 98,300
2006/09/29 16,310 16,540 16,170 16,400 131,400
2006/09/28 16,240 16,290 16,100 16,200 90,200
2006/09/27 16,000 16,340 15,920 16,240 205,900
2006/09/26 15,870 15,870 15,600 15,670 77,400
2006/09/25 15,730 15,840 15,250 15,830 180,800
2006/09/22 15,500 15,990 15,470 15,730 238,200
2006/09/21 15,400 15,760 15,330 15,570 231,700
2006/09/20 15,440 15,500 15,120 15,240 367,000
2006/09/19 15,970 16,140 15,810 15,840 158,500
2006/09/15 15,970 16,060 15,870 16,030 133,600
2006/09/14 15,840 15,970 15,690 15,940 116,800
2006/09/13 16,100 16,100 15,720 15,760 100,300
2006/09/12 16,150 16,150 15,800 15,810 118,500
2006/09/11 16,010 16,300 15,900 15,960 217,300
2006/09/08 15,630 15,910 15,630 15,810 131,100
2006/09/07 16,000 16,040 15,710 15,790 155,100
2006/09/06 16,130 16,500 16,110 16,200 299,700
2006/09/05 15,950 16,120 15,910 16,050 203,700
2006/09/04 15,650 16,000 15,640 15,890 206,800
2006/09/01 15,590 15,590 15,240 15,370 132,600
2006/08/31 15,210 15,750 15,150 15,630 201,500
2006/08/30 15,520 15,750 15,100 15,360 269,000
2006/08/29 15,670 15,710 15,520 15,590 125,200
2006/08/28 15,910 15,950 15,500 15,500 181,500
2006/08/25 16,130 16,280 15,910 15,950 194,100
2006/08/24 16,100 16,260 16,100 16,230 151,300
2006/08/23 16,000 16,110 15,950 16,020 86,900
2006/08/22 15,880 16,190 15,880 16,140 90,000
2006/08/21 16,170 16,200 15,870 15,870 85,600
2006/08/18 15,980 16,240 15,970 16,150 120,700
2006/08/17 16,190 16,280 15,970 15,970 173,100
2006/08/16 15,980 16,140 15,930 16,070 152,300
2006/08/15 15,560 15,990 15,540 15,930 197,400
2006/08/14 15,400 15,650 15,340 15,520 139,600
2006/08/11 15,350 15,450 15,300 15,400 148,600
2006/08/10 15,310 15,510 15,260 15,420 178,400
2006/08/09 15,000 15,440 15,000 15,410 217,300
2006/08/08 14,970 15,020 14,890 14,990 110,600
2006/08/07 15,100 15,360 14,910 14,970 263,900
2006/08/04 15,450 15,470 15,210 15,260 99,100
2006/08/03 15,410 15,500 15,270 15,440 149,100
2006/08/02 15,150 15,460 15,000 15,440 275,700
2006/08/01 15,160 15,450 15,090 15,160 213,800
2006/07/31 14,920 15,470 14,920 15,360 254,300
2006/07/28 14,590 15,000 14,580 14,920 229,500
2006/07/27 14,600 14,830 14,520 14,640 574,700
2006/07/26 13,800 14,030 13,690 13,800 138,800
2006/07/25 14,000 14,090 13,540 13,640 217,100
2006/07/24 13,970 14,200 13,890 14,110 175,300
2006/07/21 13,690 13,930 13,500 13,850 98,700
2006/07/20 13,440 13,760 13,440 13,700 133,000
2006/07/19 13,310 13,460 13,120 13,170 154,200
2006/07/18 13,550 13,640 13,250 13,310 160,100
2006/07/14 13,900 13,920 13,660 13,700 94,900
2006/07/13 13,900 14,230 13,780 13,820 137,700
2006/07/12 13,890 14,040 13,780 13,990 183,700
2006/07/11 13,810 14,020 13,810 13,890 151,500
2006/07/10 13,970 14,050 13,750 13,980 145,300
2006/07/07 14,300 14,340 14,100 14,170 87,400
2006/07/06 14,010 14,210 13,950 14,100 123,600
2006/07/05 13,970 14,310 13,970 14,020 117,800
2006/07/04 14,570 14,620 14,290 14,370 175,100
2006/07/03 14,400 14,610 14,300 14,530 335,800
2006/06/30 14,200 14,200 13,980 14,160 145,900
2006/06/29 13,450 13,940 13,450 13,920 284,900
2006/06/28 13,380 13,730 13,340 13,490 177,600
2006/06/27 13,550 13,730 13,300 13,640 181,100
2006/06/26 13,350 13,760 13,300 13,540 232,200
2006/06/23 12,930 13,210 12,920 13,200 123,300
2006/06/22 13,010 13,180 12,970 13,180 91,800
2006/06/21 12,960 13,070 12,780 13,030 118,300
2006/06/20 12,940 13,240 12,640 12,950 177,400
2006/06/19 13,010 13,140 12,880 12,930 131,500
2006/06/16 13,180 13,250 12,960 13,210 214,400
2006/06/15 12,910 13,040 12,620 12,820 350,500
2006/06/14 12,070 12,650 12,070 12,400 212,500
2006/06/13 12,220 12,740 12,020 12,060 262,500
2006/06/12 12,120 12,280 12,020 12,160 140,600
2006/06/09 11,980 12,250 11,730 12,010 273,900
2006/06/08 11,980 12,190 11,430 11,670 292,200
2006/06/07 12,310 12,710 12,300 12,380 156,500
2006/06/06 12,680 12,900 12,470 12,510 172,400
2006/06/05 12,710 12,820 12,630 12,790 232,600
2006/06/02 12,770 13,050 12,350 13,050 272,600
2006/06/01 13,280 13,300 12,850 12,970 155,300
2006/05/31 12,810 13,390 12,810 13,260 197,600
2006/05/30 13,210 13,290 13,100 13,200 91,200
2006/05/29 13,440 13,570 13,250 13,290 114,400
2006/05/26 13,400 13,480 13,300 13,360 82,200
2006/05/25 13,510 13,740 13,340 13,350 126,300
2006/05/24 13,480 13,780 13,290 13,690 234,500
2006/05/23 12,940 13,490 12,940 13,180 273,600
2006/05/22 14,100 14,150 13,740 13,740 120,100
2006/05/19 13,540 13,990 13,440 13,900 167,300
2006/05/18 13,460 13,840 13,320 13,740 351,000
2006/05/17 14,340 14,340 13,850 14,060 158,400
2006/05/16 14,600 14,790 14,060 14,140 221,300
2006/05/15 14,230 14,490 14,210 14,350 176,800
2006/05/12 14,620 14,620 14,300 14,530 179,400
2006/05/11 14,860 15,050 14,650 14,670 193,800
2006/05/10 15,000 15,120 14,720 14,830 246,200
2006/05/09 14,600 15,150 14,520 15,040 357,400
2006/05/08 14,560 14,670 14,360 14,430 128,300
2006/05/02 14,110 14,560 14,110 14,510 179,000
2006/05/01 14,140 14,670 14,130 14,270 304,700
2006/04/28 13,610 14,220 13,610 14,140 400,100
2006/04/27 13,580 13,660 13,430 13,480 124,600
2006/04/26 13,790 13,790 13,520 13,610 89,400
2006/04/25 13,710 13,800 13,510 13,650 99,700
2006/04/24 13,940 13,960 13,490 13,600 228,000
2006/04/21 14,360 14,360 13,950 14,000 179,800
2006/04/20 14,460 14,560 14,310 14,360 94,600
2006/04/19 14,660 14,660 14,470 14,550 110,100
2006/04/18 14,170 14,470 14,170 14,460 164,400
2006/04/17 14,600 14,600 14,300 14,300 119,000
2006/04/14 14,590 14,590 14,490 14,530 74,900
2006/04/13 14,490 14,570 14,300 14,440 123,500
2006/04/12 14,220 14,560 14,220 14,420 107,700
2006/04/11 14,480 14,590 14,310 14,350 139,700
2006/04/10 14,350 14,570 14,350 14,560 64,300
2006/04/07 14,500 14,700 14,430 14,690 245,800
2006/04/06 14,110 14,430 14,110 14,330 160,600
2006/04/05 14,320 14,370 13,850 13,910 251,100
2006/04/04 14,590 14,700 14,270 14,310 165,900
2006/04/03 14,440 14,660 14,370 14,600 187,000
2006/03/31 14,350 14,460 14,350 14,430 125,100
2006/03/30 14,340 14,350 14,170 14,280 167,000
2006/03/29 13,840 14,470 13,800 14,360 413,700
2006/03/28 13,500 13,720 13,450 13,640 177,000
2006/03/27 13,560 13,620 13,480 13,570 157,600
2006/03/24 13,180 13,340 13,050 13,260 105,700
2006/03/23 13,460 13,460 13,130 13,180 139,500
2006/03/22 13,320 13,490 13,190 13,430 301,500
2006/03/20 12,960 13,150 12,920 13,090 92,700
2006/03/17 12,880 12,930 12,710 12,920 70,900
2006/03/16 12,940 12,980 12,640 12,710 115,700
2006/03/15 13,130 13,260 12,850 12,930 198,500
2006/03/14 13,300 13,430 13,260 13,290 122,500
2006/03/13 13,380 13,420 13,130 13,260 113,200
2006/03/10 12,970 13,290 12,850 13,190 181,900
2006/03/09 12,560 12,970 12,520 12,960 247,200
2006/03/08 12,510 12,800 12,510 12,760 150,700
2006/03/07 13,050 13,140 12,830 12,910 113,100
2006/03/06 13,220 13,390 13,020 13,250 173,700
2006/03/03 13,330 13,330 12,920 13,020 204,500
2006/03/02 13,640 13,650 13,160 13,210 258,600
2006/03/01 13,280 13,400 13,050 13,200 131,400
2006/02/28 13,060 13,320 13,000 13,320 192,300
2006/02/27 13,330 13,480 13,030 13,030 332,500
2006/02/24 12,780 13,230 12,720 13,130 254,600
2006/02/23 12,470 12,820 12,460 12,710 187,400
2006/02/22 12,630 12,630 12,320 12,360 98,100
2006/02/21 12,000 12,470 12,000 12,460 195,700
2006/02/20 12,200 12,370 12,050 12,050 251,400
2006/02/17 12,640 12,790 12,460 12,560 248,000
2006/02/16 12,630 12,940 12,570 12,800 109,400
2006/02/15 13,050 13,090 12,780 12,790 227,900
2006/02/14 12,420 12,940 12,100 12,850 226,100
2006/02/13 12,830 12,880 12,160 12,500 248,700
2006/02/10 13,230 13,430 12,750 12,760 329,500
2006/02/09 13,580 13,730 13,350 13,430 176,100
2006/02/08 13,950 13,950 13,500 13,500 177,000
2006/02/07 14,000 14,080 13,800 13,960 303,600
2006/02/06 14,000 14,030 13,610 13,720 297,200
2006/02/03 13,790 14,040 13,640 13,910 737,600
2006/02/02 13,220 13,370 13,040 13,220 346,100
2006/02/01 13,600 13,600 13,120 13,220 300,100
2006/01/31 13,750 13,970 13,550 13,600 407,500
2006/01/30 14,700 14,900 13,570 13,580 809,100
2006/01/27 14,630 15,000 14,600 15,000 161,800
2006/01/26 14,850 14,850 14,310 14,460 81,000
2006/01/25 14,640 14,820 14,510 14,510 105,100
2006/01/24 14,120 14,780 14,120 14,600 185,200
2006/01/23 14,710 14,800 14,010 14,120 127,400
2006/01/20 15,270 15,470 14,710 14,810 139,700
2006/01/19 14,480 15,260 14,480 15,070 266,600
2006/01/18 14,510 14,990 13,330 14,470 210,300
2006/01/17 15,300 15,460 14,600 14,810 141,100
2006/01/16 15,650 15,710 15,350 15,490 144,900
2006/01/13 15,130 15,690 15,130 15,600 205,600
2006/01/12 15,170 15,320 14,950 15,260 102,200
2006/01/11 15,150 15,150 14,710 15,120 107,000
2006/01/10 15,370 15,370 14,900 14,950 102,700
2006/01/06 15,060 15,280 14,980 15,070 136,900
2006/01/05 14,600 15,450 14,580 15,450 368,600
2006/01/04 14,850 14,890 14,400 14,510 96,700

このページの先頭へ