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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,820 | 1,837 | 1,807 | 1,808 | 350,200 |
| 2010/12/29 | 1,813 | 1,847 | 1,808 | 1,843 | 317,400 |
| 2010/12/28 | 1,810 | 1,822 | 1,806 | 1,810 | 245,300 |
| 2010/12/27 | 1,788 | 1,827 | 1,787 | 1,821 | 329,000 |
| 2010/12/24 | 1,780 | 1,796 | 1,777 | 1,793 | 242,100 |
| 2010/12/22 | 1,805 | 1,818 | 1,791 | 1,800 | 439,400 |
| 2010/12/21 | 1,797 | 1,831 | 1,797 | 1,821 | 309,900 |
| 2010/12/20 | 1,821 | 1,831 | 1,794 | 1,810 | 284,500 |
| 2010/12/17 | 1,809 | 1,822 | 1,804 | 1,814 | 427,000 |
| 2010/12/16 | 1,821 | 1,835 | 1,805 | 1,817 | 280,300 |
| 2010/12/15 | 1,822 | 1,827 | 1,805 | 1,812 | 190,200 |
| 2010/12/14 | 1,806 | 1,829 | 1,786 | 1,808 | 488,800 |
| 2010/12/13 | 1,790 | 1,806 | 1,769 | 1,806 | 402,900 |
| 2010/12/10 | 1,778 | 1,790 | 1,732 | 1,769 | 1,068,400 |
| 2010/12/09 | 1,815 | 1,817 | 1,801 | 1,805 | 334,500 |
| 2010/12/08 | 1,804 | 1,820 | 1,780 | 1,804 | 660,700 |
| 2010/12/07 | 1,777 | 1,786 | 1,770 | 1,779 | 419,400 |
| 2010/12/06 | 1,807 | 1,814 | 1,775 | 1,781 | 628,600 |
| 2010/12/03 | 1,750 | 1,818 | 1,743 | 1,816 | 1,027,300 |
| 2010/12/02 | 1,747 | 1,750 | 1,712 | 1,720 | 740,100 |
| 2010/12/01 | 1,680 | 1,708 | 1,673 | 1,707 | 431,700 |
| 2010/11/30 | 1,729 | 1,739 | 1,684 | 1,688 | 599,600 |
| 2010/11/29 | 1,723 | 1,750 | 1,711 | 1,717 | 478,200 |
| 2010/11/26 | 1,696 | 1,717 | 1,693 | 1,704 | 311,300 |
| 2010/11/25 | 1,701 | 1,724 | 1,683 | 1,723 | 622,400 |
| 2010/11/24 | 1,717 | 1,723 | 1,686 | 1,706 | 723,400 |
| 2010/11/22 | 1,652 | 1,724 | 1,650 | 1,716 | 983,900 |
| 2010/11/19 | 1,656 | 1,657 | 1,632 | 1,637 | 653,900 |
| 2010/11/18 | 1,604 | 1,659 | 1,597 | 1,656 | 1,056,000 |
| 2010/11/17 | 1,620 | 1,644 | 1,611 | 1,640 | 766,500 |
| 2010/11/16 | 1,671 | 1,675 | 1,636 | 1,642 | 807,000 |
| 2010/11/15 | 1,686 | 1,686 | 1,655 | 1,684 | 540,400 |
| 2010/11/12 | 1,688 | 1,717 | 1,682 | 1,690 | 646,300 |
| 2010/11/11 | 1,729 | 1,730 | 1,685 | 1,700 | 1,110,700 |
| 2010/11/10 | 1,723 | 1,726 | 1,678 | 1,696 | 906,700 |
| 2010/11/09 | 1,745 | 1,748 | 1,717 | 1,722 | 740,700 |
| 2010/11/08 | 1,736 | 1,768 | 1,728 | 1,767 | 962,700 |
| 2010/11/05 | 1,699 | 1,728 | 1,695 | 1,719 | 868,900 |
| 2010/11/04 | 1,666 | 1,680 | 1,645 | 1,680 | 1,103,800 |
| 2010/11/02 | 1,592 | 1,632 | 1,584 | 1,622 | 1,224,800 |
| 2010/11/01 | 1,530 | 1,626 | 1,530 | 1,610 | 2,292,300 |
| 2010/10/29 | 1,502 | 1,525 | 1,502 | 1,517 | 877,300 |
| 2010/10/28 | 1,527 | 1,534 | 1,509 | 1,524 | 556,100 |
| 2010/10/27 | 1,503 | 1,520 | 1,499 | 1,518 | 461,900 |
| 2010/10/26 | 1,490 | 1,497 | 1,485 | 1,490 | 449,200 |
| 2010/10/25 | 1,498 | 1,515 | 1,487 | 1,494 | 415,900 |
| 2010/10/22 | 1,499 | 1,508 | 1,488 | 1,498 | 309,100 |
| 2010/10/21 | 1,490 | 1,512 | 1,480 | 1,499 | 273,500 |
| 2010/10/20 | 1,510 | 1,510 | 1,482 | 1,498 | 235,800 |
| 2010/10/19 | 1,521 | 1,536 | 1,519 | 1,524 | 323,400 |
| 2010/10/18 | 1,492 | 1,524 | 1,486 | 1,510 | 519,800 |
| 2010/10/15 | 1,515 | 1,525 | 1,466 | 1,480 | 854,600 |
| 2010/10/14 | 1,496 | 1,559 | 1,495 | 1,547 | 1,338,900 |
| 2010/10/13 | 1,470 | 1,486 | 1,453 | 1,463 | 401,200 |
| 2010/10/12 | 1,501 | 1,513 | 1,463 | 1,467 | 534,500 |
| 2010/10/08 | 1,520 | 1,520 | 1,483 | 1,483 | 611,300 |
| 2010/10/07 | 1,515 | 1,537 | 1,506 | 1,519 | 415,400 |
| 2010/10/06 | 1,523 | 1,532 | 1,507 | 1,528 | 829,200 |
| 2010/10/05 | 1,483 | 1,497 | 1,459 | 1,497 | 1,153,900 |
| 2010/10/04 | 1,503 | 1,520 | 1,497 | 1,503 | 972,800 |
| 2010/10/01 | 1,546 | 1,546 | 1,467 | 1,489 | 1,730,700 |
| 2010/09/30 | 1,586 | 1,598 | 1,565 | 1,569 | 1,151,800 |
| 2010/09/29 | 1,601 | 1,607 | 1,557 | 1,562 | 1,307,700 |
| 2010/09/28 | 1,619 | 1,625 | 1,600 | 1,602 | 507,000 |
| 2010/09/27 | 1,625 | 1,635 | 1,619 | 1,626 | 667,500 |
| 2010/09/24 | 1,610 | 1,631 | 1,601 | 1,610 | 1,229,100 |
| 2010/09/22 | 1,662 | 1,662 | 1,636 | 1,639 | 632,400 |
| 2010/09/21 | 1,675 | 1,679 | 1,659 | 1,662 | 378,500 |
| 2010/09/17 | 1,663 | 1,680 | 1,660 | 1,668 | 345,800 |
| 2010/09/16 | 1,690 | 1,690 | 1,656 | 1,658 | 762,400 |
| 2010/09/15 | 1,695 | 1,711 | 1,681 | 1,697 | 667,300 |
| 2010/09/14 | 1,700 | 1,709 | 1,690 | 1,696 | 301,600 |
| 2010/09/13 | 1,715 | 1,718 | 1,686 | 1,696 | 364,600 |
| 2010/09/10 | 1,685 | 1,709 | 1,680 | 1,701 | 985,300 |
| 2010/09/09 | 1,700 | 1,706 | 1,685 | 1,695 | 370,400 |
| 2010/09/08 | 1,690 | 1,698 | 1,678 | 1,686 | 464,500 |
| 2010/09/07 | 1,707 | 1,710 | 1,692 | 1,695 | 547,200 |
| 2010/09/06 | 1,724 | 1,739 | 1,698 | 1,728 | 540,300 |
| 2010/09/03 | 1,703 | 1,724 | 1,691 | 1,723 | 473,000 |
| 2010/09/02 | 1,676 | 1,688 | 1,654 | 1,688 | 389,700 |
| 2010/09/01 | 1,636 | 1,642 | 1,608 | 1,641 | 505,000 |
| 2010/08/31 | 1,651 | 1,655 | 1,626 | 1,633 | 542,300 |
| 2010/08/30 | 1,688 | 1,706 | 1,671 | 1,681 | 471,800 |
| 2010/08/27 | 1,660 | 1,683 | 1,632 | 1,661 | 701,900 |
| 2010/08/26 | 1,660 | 1,660 | 1,640 | 1,654 | 583,800 |
| 2010/08/25 | 1,632 | 1,662 | 1,629 | 1,641 | 1,157,700 |
| 2010/08/24 | 1,614 | 1,625 | 1,598 | 1,625 | 702,600 |
| 2010/08/23 | 1,615 | 1,625 | 1,590 | 1,616 | 492,700 |
| 2010/08/20 | 1,599 | 1,630 | 1,596 | 1,609 | 557,200 |
| 2010/08/19 | 1,598 | 1,623 | 1,596 | 1,611 | 953,100 |
| 2010/08/18 | 1,622 | 1,632 | 1,595 | 1,605 | 530,000 |
| 2010/08/17 | 1,602 | 1,613 | 1,588 | 1,612 | 501,300 |
| 2010/08/16 | 1,610 | 1,630 | 1,604 | 1,626 | 544,600 |
| 2010/08/13 | 1,615 | 1,663 | 1,611 | 1,658 | 719,500 |
| 2010/08/12 | 1,602 | 1,610 | 1,592 | 1,610 | 403,800 |
| 2010/08/11 | 1,681 | 1,683 | 1,635 | 1,639 | 676,700 |
| 2010/08/10 | 1,701 | 1,716 | 1,677 | 1,688 | 644,300 |
| 2010/08/09 | 1,678 | 1,702 | 1,672 | 1,700 | 454,000 |
| 2010/08/06 | 1,660 | 1,681 | 1,653 | 1,680 | 470,900 |
| 2010/08/05 | 1,700 | 1,705 | 1,674 | 1,686 | 874,600 |
| 2010/08/04 | 1,657 | 1,669 | 1,634 | 1,662 | 1,219,000 |
| 2010/08/03 | 1,695 | 1,702 | 1,662 | 1,671 | 739,900 |
| 2010/08/02 | 1,748 | 1,748 | 1,690 | 1,691 | 1,147,400 |
| 2010/07/30 | 1,725 | 1,732 | 1,706 | 1,714 | 1,831,900 |
| 2010/07/29 | 1,788 | 1,794 | 1,723 | 1,723 | 2,562,200 |
| 2010/07/28 | 1,929 | 1,958 | 1,928 | 1,948 | 352,200 |
| 2010/07/27 | 1,898 | 1,913 | 1,882 | 1,895 | 226,900 |
| 2010/07/26 | 1,921 | 1,928 | 1,887 | 1,891 | 257,000 |
| 2010/07/23 | 1,871 | 1,911 | 1,863 | 1,900 | 334,900 |
| 2010/07/22 | 1,870 | 1,875 | 1,848 | 1,852 | 168,500 |
| 2010/07/21 | 1,904 | 1,911 | 1,885 | 1,887 | 173,800 |
| 2010/07/20 | 1,890 | 1,915 | 1,883 | 1,895 | 277,900 |
| 2010/07/16 | 1,928 | 1,934 | 1,888 | 1,892 | 273,000 |
| 2010/07/15 | 1,946 | 1,946 | 1,920 | 1,929 | 404,900 |
| 2010/07/14 | 1,975 | 1,982 | 1,950 | 1,969 | 175,700 |
| 2010/07/13 | 1,968 | 1,984 | 1,924 | 1,936 | 413,700 |
| 2010/07/12 | 2,014 | 2,019 | 1,967 | 1,968 | 314,700 |
| 2010/07/09 | 2,008 | 2,044 | 1,984 | 2,006 | 617,200 |
| 2010/07/08 | 1,992 | 2,010 | 1,972 | 1,987 | 607,000 |
| 2010/07/07 | 1,989 | 1,989 | 1,941 | 1,955 | 407,500 |
| 2010/07/06 | 1,951 | 2,009 | 1,945 | 2,006 | 484,000 |
| 2010/07/05 | 1,948 | 1,981 | 1,944 | 1,975 | 472,200 |
| 2010/07/02 | 1,925 | 1,950 | 1,919 | 1,942 | 445,600 |
| 2010/07/01 | 1,894 | 1,926 | 1,891 | 1,913 | 449,500 |
| 2010/06/30 | 1,929 | 1,936 | 1,881 | 1,893 | 774,800 |
| 2010/06/29 | 2,002 | 2,010 | 1,959 | 1,965 | 203,100 |
| 2010/06/28 | 2,001 | 2,021 | 1,985 | 1,991 | 373,800 |
| 2010/06/25 | 2,007 | 2,022 | 1,982 | 1,995 | 445,200 |
| 2010/06/24 | 2,044 | 2,070 | 2,035 | 2,043 | 386,800 |
| 2010/06/23 | 2,032 | 2,060 | 2,004 | 2,045 | 875,500 |
| 2010/06/22 | 2,018 | 2,064 | 2,018 | 2,044 | 423,400 |
| 2010/06/21 | 2,049 | 2,050 | 2,026 | 2,044 | 374,200 |
| 2010/06/18 | 2,023 | 2,024 | 1,992 | 2,014 | 453,900 |
| 2010/06/17 | 2,022 | 2,044 | 1,998 | 2,038 | 781,100 |
| 2010/06/16 | 1,980 | 2,043 | 1,979 | 2,037 | 805,100 |
| 2010/06/15 | 1,965 | 1,978 | 1,956 | 1,967 | 446,100 |
| 2010/06/14 | 1,982 | 1,994 | 1,979 | 1,981 | 372,900 |
| 2010/06/11 | 1,964 | 1,993 | 1,954 | 1,970 | 702,300 |
| 2010/06/10 | 1,962 | 1,970 | 1,944 | 1,963 | 722,400 |
| 2010/06/09 | 1,973 | 1,986 | 1,950 | 1,962 | 809,500 |
| 2010/06/08 | 1,952 | 1,989 | 1,936 | 1,973 | 891,300 |
| 2010/06/07 | 2,016 | 2,029 | 1,969 | 1,980 | 684,800 |
| 2010/06/04 | 2,091 | 2,095 | 2,050 | 2,066 | 629,300 |
| 2010/06/03 | 2,116 | 2,117 | 2,075 | 2,105 | 651,400 |
| 2010/06/02 | 2,140 | 2,155 | 2,093 | 2,105 | 720,800 |
| 2010/06/01 | 2,099 | 2,139 | 2,086 | 2,120 | 600,000 |
| 2010/05/31 | 2,067 | 2,119 | 2,050 | 2,102 | 477,600 |
| 2010/05/28 | 2,073 | 2,075 | 2,044 | 2,059 | 529,000 |
| 2010/05/27 | 2,018 | 2,052 | 2,008 | 2,049 | 515,200 |
| 2010/05/26 | 2,040 | 2,056 | 2,016 | 2,040 | 895,800 |
| 2010/05/25 | 2,063 | 2,075 | 2,014 | 2,016 | 338,200 |
| 2010/05/24 | 2,097 | 2,118 | 2,080 | 2,091 | 529,800 |
| 2010/05/21 | 2,131 | 2,154 | 2,096 | 2,105 | 884,200 |
| 2010/05/20 | 2,188 | 2,205 | 2,171 | 2,181 | 545,500 |
| 2010/05/19 | 2,250 | 2,252 | 2,168 | 2,214 | 702,100 |
| 2010/05/18 | 2,249 | 2,299 | 2,241 | 2,269 | 702,700 |
| 2010/05/17 | 2,228 | 2,270 | 2,222 | 2,243 | 650,200 |
| 2010/05/14 | 2,285 | 2,285 | 2,240 | 2,247 | 424,900 |
| 2010/05/13 | 2,284 | 2,300 | 2,257 | 2,291 | 320,100 |
| 2010/05/12 | 2,250 | 2,283 | 2,230 | 2,259 | 576,200 |
| 2010/05/11 | 2,330 | 2,330 | 2,254 | 2,255 | 518,500 |
| 2010/05/10 | 2,268 | 2,292 | 2,242 | 2,284 | 642,600 |
| 2010/05/07 | 2,240 | 2,267 | 2,194 | 2,267 | 1,216,600 |
| 2010/05/06 | 2,399 | 2,400 | 2,350 | 2,351 | 744,000 |
| 2010/04/30 | 2,398 | 2,448 | 2,384 | 2,411 | 1,146,900 |
| 2010/04/28 | 2,358 | 2,358 | 2,315 | 2,329 | 926,000 |
| 2010/04/27 | 2,389 | 2,411 | 2,361 | 2,408 | 1,002,800 |
| 2010/04/26 | 2,305 | 2,365 | 2,304 | 2,365 | 527,900 |
| 2010/04/23 | 2,250 | 2,293 | 2,249 | 2,293 | 549,500 |
| 2010/04/22 | 2,267 | 2,267 | 2,239 | 2,248 | 319,200 |
| 2010/04/21 | 2,256 | 2,269 | 2,253 | 2,262 | 479,200 |
| 2010/04/20 | 2,232 | 2,279 | 2,231 | 2,250 | 448,100 |
| 2010/04/19 | 2,257 | 2,257 | 2,224 | 2,231 | 377,000 |
| 2010/04/16 | 2,285 | 2,298 | 2,255 | 2,256 | 483,200 |
| 2010/04/15 | 2,279 | 2,285 | 2,253 | 2,277 | 422,700 |
| 2010/04/14 | 2,225 | 2,254 | 2,220 | 2,245 | 568,800 |
| 2010/04/13 | 2,266 | 2,267 | 2,204 | 2,224 | 679,200 |
| 2010/04/12 | 2,243 | 2,286 | 2,238 | 2,270 | 532,700 |
| 2010/04/09 | 2,239 | 2,240 | 2,215 | 2,237 | 537,600 |
| 2010/04/08 | 2,229 | 2,231 | 2,211 | 2,216 | 564,300 |
| 2010/04/07 | 2,237 | 2,237 | 2,206 | 2,232 | 602,700 |
| 2010/04/06 | 2,215 | 2,232 | 2,209 | 2,220 | 699,600 |
| 2010/04/05 | 2,165 | 2,203 | 2,164 | 2,195 | 511,300 |
| 2010/04/02 | 2,140 | 2,157 | 2,118 | 2,156 | 453,300 |
| 2010/04/01 | 2,157 | 2,160 | 2,135 | 2,140 | 510,900 |
| 2010/03/31 | 2,149 | 2,166 | 2,121 | 2,130 | 714,400 |
| 2010/03/30 | 2,072 | 2,115 | 2,069 | 2,107 | 633,700 |
| 2010/03/29 | 2,036 | 2,057 | 2,036 | 2,043 | 353,000 |
| 2010/03/26 | 2,068 | 2,081 | 2,047 | 2,080 | 321,600 |
| 2010/03/25 | 2,062 | 2,075 | 2,026 | 2,034 | 482,600 |
| 2010/03/24 | 2,065 | 2,075 | 2,045 | 2,061 | 297,000 |
| 2010/03/23 | 2,013 | 2,058 | 2,011 | 2,050 | 391,300 |
| 2010/03/19 | 2,045 | 2,047 | 2,033 | 2,044 | 385,100 |
| 2010/03/18 | 2,030 | 2,039 | 2,012 | 2,017 | 345,400 |
| 2010/03/17 | 2,004 | 2,033 | 2,003 | 2,030 | 646,600 |
| 2010/03/16 | 2,000 | 2,006 | 1,977 | 1,984 | 404,700 |
| 2010/03/15 | 1,986 | 1,996 | 1,969 | 1,976 | 431,200 |
| 2010/03/12 | 1,905 | 1,998 | 1,904 | 1,986 | 2,101,900 |
| 2010/03/11 | 1,955 | 1,955 | 1,907 | 1,921 | 1,666,200 |
| 2010/03/10 | 2,019 | 2,030 | 1,955 | 1,965 | 1,525,200 |
| 2010/03/09 | 2,038 | 2,054 | 2,034 | 2,045 | 367,000 |
| 2010/03/08 | 2,060 | 2,075 | 2,045 | 2,057 | 510,100 |
| 2010/03/05 | 2,051 | 2,077 | 2,042 | 2,046 | 434,800 |
| 2010/03/04 | 2,048 | 2,053 | 2,021 | 2,040 | 461,200 |
| 2010/03/03 | 2,010 | 2,062 | 1,980 | 2,039 | 935,400 |
| 2010/03/02 | 1,998 | 2,000 | 1,959 | 1,978 | 302,900 |
| 2010/03/01 | 1,947 | 1,963 | 1,943 | 1,958 | 223,300 |
| 2010/02/26 | 1,942 | 1,966 | 1,939 | 1,949 | 298,500 |
| 2010/02/25 | 1,952 | 1,954 | 1,929 | 1,944 | 294,500 |
| 2010/02/24 | 1,943 | 1,958 | 1,925 | 1,951 | 313,900 |
| 2010/02/23 | 1,998 | 2,010 | 1,968 | 1,978 | 475,000 |
| 2010/02/22 | 1,973 | 1,989 | 1,957 | 1,971 | 377,000 |
| 2010/02/19 | 1,965 | 1,968 | 1,921 | 1,940 | 588,300 |
| 2010/02/18 | 1,986 | 1,989 | 1,965 | 1,975 | 456,200 |
| 2010/02/17 | 1,978 | 1,990 | 1,950 | 1,990 | 311,800 |
| 2010/02/16 | 1,949 | 1,960 | 1,930 | 1,944 | 282,800 |
| 2010/02/15 | 1,968 | 1,968 | 1,943 | 1,957 | 248,600 |
| 2010/02/12 | 1,974 | 1,976 | 1,933 | 1,960 | 335,500 |
| 2010/02/10 | 1,940 | 1,959 | 1,916 | 1,952 | 797,700 |
| 2010/02/09 | 1,953 | 1,963 | 1,936 | 1,960 | 422,600 |
| 2010/02/08 | 1,976 | 1,987 | 1,950 | 1,963 | 474,800 |
| 2010/02/05 | 2,000 | 2,016 | 1,954 | 1,977 | 769,500 |
| 2010/02/04 | 2,050 | 2,077 | 2,028 | 2,052 | 799,000 |
| 2010/02/03 | 2,054 | 2,055 | 2,016 | 2,049 | 651,600 |
| 2010/02/02 | 2,040 | 2,058 | 2,011 | 2,053 | 779,200 |
| 2010/02/01 | 2,035 | 2,043 | 1,984 | 2,040 | 1,069,900 |
| 2010/01/29 | 1,998 | 2,043 | 1,939 | 2,023 | 1,364,300 |
| 2010/01/28 | 1,988 | 2,020 | 1,979 | 1,999 | 709,500 |
| 2010/01/27 | 1,991 | 2,010 | 1,976 | 1,986 | 911,300 |
| 2010/01/26 | 1,964 | 2,030 | 1,964 | 1,969 | 828,400 |
| 2010/01/25 | 1,931 | 1,965 | 1,910 | 1,963 | 638,900 |
| 2010/01/22 | 1,957 | 1,969 | 1,912 | 1,934 | 610,000 |
| 2010/01/21 | 1,959 | 1,965 | 1,933 | 1,963 | 373,100 |
| 2010/01/20 | 1,937 | 1,960 | 1,923 | 1,953 | 448,300 |
| 2010/01/19 | 1,934 | 1,948 | 1,923 | 1,937 | 682,100 |
| 2010/01/18 | 1,894 | 1,922 | 1,882 | 1,921 | 660,100 |
| 2010/01/15 | 1,880 | 1,896 | 1,869 | 1,893 | 566,800 |
| 2010/01/14 | 1,855 | 1,884 | 1,855 | 1,883 | 218,700 |
| 2010/01/13 | 1,880 | 1,907 | 1,865 | 1,871 | 333,500 |
| 2010/01/12 | 1,889 | 1,901 | 1,876 | 1,891 | 391,100 |
| 2010/01/08 | 1,954 | 1,954 | 1,879 | 1,888 | 702,600 |
| 2010/01/07 | 1,920 | 1,930 | 1,912 | 1,928 | 494,000 |
| 2010/01/06 | 1,915 | 1,918 | 1,890 | 1,909 | 421,500 |
| 2010/01/05 | 1,877 | 1,894 | 1,867 | 1,875 | 379,900 |
| 2010/01/04 | 1,854 | 1,879 | 1,849 | 1,859 | 289,400 |