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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,845 | 3,845 | 3,705 | 3,705 | 435,700 |
| 2014/12/29 | 3,860 | 3,875 | 3,805 | 3,850 | 263,100 |
| 2014/12/26 | 3,810 | 3,860 | 3,810 | 3,845 | 160,500 |
| 2014/12/25 | 3,805 | 3,810 | 3,775 | 3,800 | 127,100 |
| 2014/12/24 | 3,835 | 3,850 | 3,805 | 3,815 | 273,700 |
| 2014/12/22 | 3,765 | 3,780 | 3,730 | 3,780 | 215,500 |
| 2014/12/19 | 3,700 | 3,755 | 3,690 | 3,755 | 299,500 |
| 2014/12/18 | 3,665 | 3,680 | 3,610 | 3,630 | 388,600 |
| 2014/12/17 | 3,580 | 3,655 | 3,560 | 3,590 | 506,100 |
| 2014/12/16 | 3,700 | 3,715 | 3,625 | 3,630 | 363,600 |
| 2014/12/15 | 3,760 | 3,830 | 3,760 | 3,770 | 386,800 |
| 2014/12/12 | 3,745 | 3,855 | 3,725 | 3,800 | 655,400 |
| 2014/12/11 | 3,740 | 3,800 | 3,740 | 3,760 | 336,200 |
| 2014/12/10 | 3,785 | 3,830 | 3,780 | 3,810 | 405,000 |
| 2014/12/09 | 3,765 | 3,810 | 3,765 | 3,810 | 275,400 |
| 2014/12/08 | 3,740 | 3,810 | 3,740 | 3,785 | 467,300 |
| 2014/12/05 | 3,715 | 3,730 | 3,685 | 3,730 | 161,200 |
| 2014/12/04 | 3,720 | 3,730 | 3,695 | 3,710 | 231,200 |
| 2014/12/03 | 3,730 | 3,730 | 3,680 | 3,695 | 341,100 |
| 2014/12/02 | 3,690 | 3,730 | 3,685 | 3,720 | 179,900 |
| 2014/12/01 | 3,690 | 3,740 | 3,675 | 3,720 | 312,300 |
| 2014/11/28 | 3,685 | 3,725 | 3,680 | 3,700 | 273,900 |
| 2014/11/27 | 3,700 | 3,710 | 3,680 | 3,685 | 260,800 |
| 2014/11/26 | 3,700 | 3,730 | 3,685 | 3,695 | 259,700 |
| 2014/11/25 | 3,730 | 3,730 | 3,665 | 3,700 | 672,600 |
| 2014/11/21 | 3,645 | 3,665 | 3,600 | 3,660 | 526,100 |
| 2014/11/20 | 3,680 | 3,705 | 3,630 | 3,645 | 406,300 |
| 2014/11/19 | 3,725 | 3,740 | 3,680 | 3,685 | 302,900 |
| 2014/11/18 | 3,680 | 3,725 | 3,670 | 3,700 | 224,200 |
| 2014/11/17 | 3,725 | 3,735 | 3,640 | 3,645 | 456,400 |
| 2014/11/14 | 3,725 | 3,740 | 3,700 | 3,740 | 527,500 |
| 2014/11/13 | 3,670 | 3,685 | 3,610 | 3,660 | 459,800 |
| 2014/11/12 | 3,705 | 3,745 | 3,675 | 3,680 | 491,100 |
| 2014/11/11 | 3,690 | 3,700 | 3,665 | 3,690 | 408,000 |
| 2014/11/10 | 3,685 | 3,695 | 3,660 | 3,685 | 287,300 |
| 2014/11/07 | 3,710 | 3,725 | 3,665 | 3,680 | 291,600 |
| 2014/11/06 | 3,720 | 3,735 | 3,660 | 3,685 | 576,400 |
| 2014/11/05 | 3,680 | 3,710 | 3,645 | 3,710 | 568,400 |
| 2014/11/04 | 3,730 | 3,750 | 3,670 | 3,680 | 922,300 |
| 2014/10/31 | 3,580 | 3,655 | 3,560 | 3,630 | 869,200 |
| 2014/10/30 | 3,580 | 3,605 | 3,555 | 3,555 | 538,600 |
| 2014/10/29 | 3,595 | 3,625 | 3,565 | 3,600 | 701,500 |
| 2014/10/28 | 3,520 | 3,620 | 3,520 | 3,595 | 737,500 |
| 2014/10/27 | 3,430 | 3,545 | 3,430 | 3,525 | 651,000 |
| 2014/10/24 | 3,370 | 3,405 | 3,335 | 3,395 | 389,800 |
| 2014/10/23 | 3,355 | 3,375 | 3,330 | 3,355 | 387,700 |
| 2014/10/22 | 3,390 | 3,415 | 3,345 | 3,385 | 479,800 |
| 2014/10/21 | 3,355 | 3,390 | 3,325 | 3,350 | 454,300 |
| 2014/10/20 | 3,305 | 3,350 | 3,290 | 3,345 | 379,500 |
| 2014/10/17 | 3,280 | 3,305 | 3,235 | 3,245 | 615,300 |
| 2014/10/16 | 3,290 | 3,360 | 3,285 | 3,295 | 622,500 |
| 2014/10/15 | 3,340 | 3,385 | 3,335 | 3,360 | 564,600 |
| 2014/10/14 | 3,290 | 3,400 | 3,270 | 3,340 | 672,000 |
| 2014/10/10 | 3,300 | 3,385 | 3,290 | 3,360 | 453,900 |
| 2014/10/09 | 3,395 | 3,415 | 3,360 | 3,365 | 336,600 |
| 2014/10/08 | 3,340 | 3,425 | 3,320 | 3,395 | 508,100 |
| 2014/10/07 | 3,450 | 3,470 | 3,405 | 3,415 | 566,500 |
| 2014/10/06 | 3,460 | 3,470 | 3,430 | 3,435 | 519,000 |
| 2014/10/03 | 3,380 | 3,445 | 3,380 | 3,435 | 636,300 |
| 2014/10/02 | 3,425 | 3,425 | 3,385 | 3,400 | 602,000 |
| 2014/10/01 | 3,535 | 3,565 | 3,470 | 3,470 | 469,100 |
| 2014/09/30 | 3,585 | 3,585 | 3,495 | 3,545 | 391,800 |
| 2014/09/29 | 3,565 | 3,610 | 3,565 | 3,590 | 332,900 |
| 2014/09/26 | 3,530 | 3,575 | 3,515 | 3,560 | 312,800 |
| 2014/09/25 | 3,560 | 3,595 | 3,545 | 3,585 | 398,800 |
| 2014/09/24 | 3,505 | 3,560 | 3,505 | 3,545 | 290,000 |
| 2014/09/22 | 3,540 | 3,575 | 3,505 | 3,535 | 315,700 |
| 2014/09/19 | 3,575 | 3,575 | 3,515 | 3,560 | 316,200 |
| 2014/09/18 | 3,560 | 3,600 | 3,545 | 3,550 | 418,200 |
| 2014/09/17 | 3,440 | 3,565 | 3,430 | 3,535 | 866,100 |
| 2014/09/16 | 3,355 | 3,435 | 3,340 | 3,435 | 573,600 |
| 2014/09/12 | 3,370 | 3,380 | 3,315 | 3,335 | 590,300 |
| 2014/09/11 | 3,385 | 3,390 | 3,330 | 3,335 | 227,600 |
| 2014/09/10 | 3,305 | 3,375 | 3,290 | 3,370 | 299,500 |
| 2014/09/09 | 3,295 | 3,340 | 3,290 | 3,330 | 282,800 |
| 2014/09/08 | 3,275 | 3,300 | 3,260 | 3,285 | 225,800 |
| 2014/09/05 | 3,225 | 3,280 | 3,205 | 3,260 | 347,000 |
| 2014/09/04 | 3,200 | 3,235 | 3,180 | 3,195 | 317,900 |
| 2014/09/03 | 3,255 | 3,260 | 3,195 | 3,205 | 427,000 |
| 2014/09/02 | 3,275 | 3,280 | 3,235 | 3,250 | 311,000 |
| 2014/09/01 | 3,295 | 3,310 | 3,270 | 3,275 | 211,200 |
| 2014/08/29 | 3,210 | 3,295 | 3,205 | 3,285 | 393,700 |
| 2014/08/28 | 3,270 | 3,275 | 3,230 | 3,235 | 245,500 |
| 2014/08/27 | 3,300 | 3,320 | 3,285 | 3,285 | 251,400 |
| 2014/08/26 | 3,305 | 3,325 | 3,290 | 3,310 | 388,900 |
| 2014/08/25 | 3,280 | 3,300 | 3,265 | 3,295 | 202,600 |
| 2014/08/22 | 3,295 | 3,295 | 3,255 | 3,260 | 377,700 |
| 2014/08/21 | 3,330 | 3,330 | 3,245 | 3,280 | 484,500 |
| 2014/08/20 | 3,355 | 3,360 | 3,320 | 3,320 | 271,100 |
| 2014/08/19 | 3,350 | 3,370 | 3,325 | 3,350 | 382,900 |
| 2014/08/18 | 3,335 | 3,350 | 3,310 | 3,330 | 379,100 |
| 2014/08/15 | 3,315 | 3,330 | 3,295 | 3,315 | 309,000 |
| 2014/08/14 | 3,325 | 3,350 | 3,310 | 3,340 | 335,900 |
| 2014/08/13 | 3,295 | 3,325 | 3,275 | 3,280 | 694,200 |
| 2014/08/12 | 3,335 | 3,345 | 3,300 | 3,335 | 372,400 |
| 2014/08/11 | 3,275 | 3,350 | 3,250 | 3,335 | 500,900 |
| 2014/08/08 | 3,265 | 3,285 | 3,200 | 3,225 | 409,000 |
| 2014/08/07 | 3,250 | 3,290 | 3,230 | 3,285 | 433,000 |
| 2014/08/06 | 3,280 | 3,295 | 3,255 | 3,270 | 360,500 |
| 2014/08/05 | 3,290 | 3,300 | 3,240 | 3,255 | 608,900 |
| 2014/08/04 | 3,305 | 3,335 | 3,285 | 3,305 | 415,000 |
| 2014/08/01 | 3,230 | 3,335 | 3,220 | 3,320 | 705,100 |
| 2014/07/31 | 3,310 | 3,320 | 3,255 | 3,270 | 481,700 |
| 2014/07/30 | 3,190 | 3,285 | 3,190 | 3,265 | 573,800 |
| 2014/07/29 | 3,155 | 3,265 | 3,140 | 3,260 | 865,000 |
| 2014/07/28 | 3,105 | 3,170 | 3,105 | 3,120 | 768,000 |
| 2014/07/25 | 3,130 | 3,180 | 3,115 | 3,175 | 651,500 |
| 2014/07/24 | 3,100 | 3,110 | 3,075 | 3,090 | 293,700 |
| 2014/07/23 | 3,120 | 3,145 | 3,060 | 3,075 | 467,100 |
| 2014/07/22 | 3,160 | 3,165 | 3,125 | 3,125 | 346,900 |
| 2014/07/18 | 3,145 | 3,180 | 3,130 | 3,150 | 260,500 |
| 2014/07/17 | 3,135 | 3,160 | 3,130 | 3,155 | 384,000 |
| 2014/07/16 | 3,150 | 3,150 | 3,115 | 3,125 | 331,700 |
| 2014/07/15 | 3,140 | 3,165 | 3,120 | 3,130 | 371,200 |
| 2014/07/14 | 3,140 | 3,175 | 3,140 | 3,145 | 669,800 |
| 2014/07/11 | 3,040 | 3,115 | 3,040 | 3,070 | 636,400 |
| 2014/07/10 | 3,085 | 3,085 | 3,035 | 3,035 | 595,800 |
| 2014/07/09 | 3,100 | 3,120 | 3,075 | 3,090 | 763,800 |
| 2014/07/08 | 3,185 | 3,195 | 3,120 | 3,140 | 727,600 |
| 2014/07/07 | 3,230 | 3,250 | 3,215 | 3,220 | 278,200 |
| 2014/07/04 | 3,245 | 3,260 | 3,225 | 3,230 | 483,100 |
| 2014/07/03 | 3,345 | 3,345 | 3,255 | 3,270 | 598,400 |
| 2014/07/02 | 3,270 | 3,300 | 3,255 | 3,285 | 766,600 |
| 2014/07/01 | 3,225 | 3,230 | 3,190 | 3,215 | 772,900 |
| 2014/06/30 | 3,195 | 3,205 | 3,150 | 3,190 | 610,900 |
| 2014/06/27 | 3,225 | 3,225 | 3,150 | 3,185 | 740,300 |
| 2014/06/26 | 3,245 | 3,265 | 3,225 | 3,240 | 720,800 |
| 2014/06/25 | 3,310 | 3,325 | 3,230 | 3,245 | 593,900 |
| 2014/06/24 | 3,285 | 3,310 | 3,275 | 3,300 | 608,500 |
| 2014/06/23 | 3,305 | 3,330 | 3,285 | 3,315 | 638,700 |
| 2014/06/20 | 3,325 | 3,325 | 3,265 | 3,290 | 774,500 |
| 2014/06/19 | 3,255 | 3,310 | 3,225 | 3,270 | 1,520,500 |
| 2014/06/18 | 3,300 | 3,325 | 3,255 | 3,290 | 997,900 |
| 2014/06/17 | 3,350 | 3,350 | 3,315 | 3,320 | 395,700 |
| 2014/06/16 | 3,345 | 3,355 | 3,320 | 3,340 | 270,600 |
| 2014/06/13 | 3,305 | 3,365 | 3,305 | 3,355 | 467,700 |
| 2014/06/12 | 3,275 | 3,320 | 3,260 | 3,315 | 603,200 |
| 2014/06/11 | 3,335 | 3,360 | 3,335 | 3,345 | 281,300 |
| 2014/06/10 | 3,365 | 3,370 | 3,330 | 3,350 | 446,000 |
| 2014/06/09 | 3,360 | 3,370 | 3,320 | 3,345 | 639,300 |
| 2014/06/06 | 3,365 | 3,370 | 3,320 | 3,340 | 368,000 |
| 2014/06/05 | 3,365 | 3,385 | 3,290 | 3,325 | 763,400 |
| 2014/06/04 | 3,440 | 3,445 | 3,340 | 3,375 | 873,000 |
| 2014/06/03 | 3,480 | 3,480 | 3,400 | 3,470 | 397,100 |
| 2014/06/02 | 3,460 | 3,480 | 3,410 | 3,425 | 425,800 |
| 2014/05/30 | 3,340 | 3,440 | 3,335 | 3,415 | 2,180,200 |
| 2014/05/29 | 3,365 | 3,390 | 3,285 | 3,355 | 659,500 |
| 2014/05/28 | 3,405 | 3,425 | 3,370 | 3,415 | 512,700 |
| 2014/05/27 | 3,435 | 3,465 | 3,415 | 3,415 | 347,600 |
| 2014/05/26 | 3,430 | 3,435 | 3,395 | 3,430 | 366,100 |
| 2014/05/23 | 3,370 | 3,390 | 3,350 | 3,365 | 459,400 |
| 2014/05/22 | 3,320 | 3,350 | 3,275 | 3,340 | 586,400 |
| 2014/05/21 | 3,240 | 3,305 | 3,210 | 3,300 | 488,400 |
| 2014/05/20 | 3,250 | 3,305 | 3,235 | 3,255 | 547,300 |
| 2014/05/19 | 3,200 | 3,215 | 3,185 | 3,205 | 327,500 |
| 2014/05/16 | 3,265 | 3,320 | 3,210 | 3,220 | 527,600 |
| 2014/05/15 | 3,165 | 3,270 | 3,155 | 3,260 | 546,000 |
| 2014/05/14 | 3,210 | 3,220 | 3,180 | 3,210 | 390,400 |
| 2014/05/13 | 3,170 | 3,250 | 3,155 | 3,230 | 611,200 |
| 2014/05/12 | 3,100 | 3,125 | 3,060 | 3,095 | 382,400 |
| 2014/05/09 | 3,070 | 3,120 | 3,070 | 3,090 | 374,300 |
| 2014/05/08 | 3,065 | 3,115 | 3,065 | 3,095 | 598,100 |
| 2014/05/07 | 3,120 | 3,120 | 3,060 | 3,085 | 824,700 |
| 2014/05/02 | 3,080 | 3,090 | 3,060 | 3,080 | 438,100 |
| 2014/05/01 | 2,973 | 3,055 | 2,969 | 3,045 | 306,800 |
| 2014/04/30 | 2,974 | 2,983 | 2,935 | 2,955 | 487,400 |
| 2014/04/28 | 2,968 | 2,986 | 2,916 | 2,985 | 379,800 |
| 2014/04/25 | 2,950 | 3,030 | 2,923 | 2,994 | 625,800 |
| 2014/04/24 | 3,095 | 3,120 | 3,000 | 3,000 | 561,500 |
| 2014/04/23 | 3,055 | 3,110 | 3,050 | 3,105 | 488,800 |
| 2014/04/22 | 3,050 | 3,055 | 2,996 | 2,996 | 245,200 |
| 2014/04/21 | 3,030 | 3,050 | 3,020 | 3,035 | 222,800 |
| 2014/04/18 | 3,045 | 3,050 | 3,000 | 3,030 | 314,100 |
| 2014/04/17 | 2,991 | 3,020 | 2,941 | 3,005 | 795,600 |
| 2014/04/16 | 3,010 | 3,045 | 2,984 | 3,010 | 532,300 |
| 2014/04/15 | 3,025 | 3,040 | 2,976 | 2,979 | 416,500 |
| 2014/04/14 | 3,000 | 3,035 | 2,991 | 2,998 | 375,100 |
| 2014/04/11 | 3,035 | 3,050 | 3,010 | 3,025 | 547,200 |
| 2014/04/10 | 3,175 | 3,190 | 3,100 | 3,105 | 402,500 |
| 2014/04/09 | 3,080 | 3,135 | 3,075 | 3,120 | 563,800 |
| 2014/04/08 | 3,175 | 3,175 | 3,120 | 3,125 | 449,800 |
| 2014/04/07 | 3,265 | 3,285 | 3,180 | 3,215 | 577,200 |
| 2014/04/04 | 3,260 | 3,280 | 3,240 | 3,265 | 381,800 |
| 2014/04/03 | 3,340 | 3,340 | 3,280 | 3,285 | 558,600 |
| 2014/04/02 | 3,325 | 3,365 | 3,310 | 3,330 | 685,600 |
| 2014/04/01 | 3,315 | 3,345 | 3,290 | 3,305 | 879,500 |
| 2014/03/31 | 3,180 | 3,275 | 3,145 | 3,260 | 850,700 |
| 2014/03/28 | 3,155 | 3,165 | 3,110 | 3,160 | 480,400 |
| 2014/03/27 | 3,090 | 3,125 | 3,055 | 3,110 | 630,200 |
| 2014/03/26 | 3,055 | 3,090 | 3,035 | 3,050 | 419,900 |
| 2014/03/25 | 2,996 | 3,040 | 2,988 | 3,015 | 381,300 |
| 2014/03/24 | 3,075 | 3,110 | 3,040 | 3,050 | 484,000 |
| 2014/03/20 | 3,050 | 3,080 | 2,996 | 2,997 | 411,900 |
| 2014/03/19 | 3,085 | 3,105 | 3,045 | 3,055 | 535,700 |
| 2014/03/18 | 3,165 | 3,165 | 3,085 | 3,105 | 456,600 |
| 2014/03/17 | 3,100 | 3,115 | 3,070 | 3,095 | 474,900 |
| 2014/03/14 | 3,160 | 3,205 | 3,110 | 3,110 | 642,000 |
| 2014/03/13 | 3,275 | 3,290 | 3,255 | 3,265 | 221,100 |
| 2014/03/12 | 3,320 | 3,335 | 3,265 | 3,270 | 427,700 |
| 2014/03/11 | 3,350 | 3,380 | 3,295 | 3,345 | 545,000 |
| 2014/03/10 | 3,335 | 3,395 | 3,330 | 3,345 | 448,600 |
| 2014/03/07 | 3,395 | 3,410 | 3,375 | 3,400 | 402,900 |
| 2014/03/06 | 3,380 | 3,385 | 3,310 | 3,365 | 676,100 |
| 2014/03/05 | 3,350 | 3,350 | 3,285 | 3,325 | 526,400 |
| 2014/03/04 | 3,240 | 3,300 | 3,225 | 3,285 | 416,000 |
| 2014/03/03 | 3,300 | 3,325 | 3,240 | 3,270 | 421,900 |
| 2014/02/28 | 3,370 | 3,410 | 3,305 | 3,330 | 695,800 |
| 2014/02/27 | 3,395 | 3,490 | 3,350 | 3,385 | 1,292,900 |
| 2014/02/26 | 3,430 | 3,460 | 3,375 | 3,390 | 765,400 |
| 2014/02/25 | 3,500 | 3,515 | 3,460 | 3,500 | 384,900 |
| 2014/02/24 | 3,480 | 3,505 | 3,415 | 3,470 | 485,900 |
| 2014/02/21 | 3,505 | 3,530 | 3,460 | 3,500 | 263,400 |
| 2014/02/20 | 3,500 | 3,505 | 3,420 | 3,460 | 332,400 |
| 2014/02/19 | 3,505 | 3,505 | 3,455 | 3,500 | 215,700 |
| 2014/02/18 | 3,415 | 3,510 | 3,395 | 3,505 | 432,400 |
| 2014/02/17 | 3,365 | 3,380 | 3,290 | 3,370 | 261,500 |
| 2014/02/14 | 3,430 | 3,460 | 3,350 | 3,390 | 279,400 |
| 2014/02/13 | 3,515 | 3,530 | 3,415 | 3,430 | 308,500 |
| 2014/02/12 | 3,500 | 3,520 | 3,455 | 3,500 | 479,100 |
| 2014/02/10 | 3,360 | 3,425 | 3,350 | 3,420 | 266,500 |
| 2014/02/07 | 3,370 | 3,380 | 3,270 | 3,300 | 319,800 |
| 2014/02/06 | 3,310 | 3,350 | 3,115 | 3,305 | 739,500 |
| 2014/02/05 | 3,280 | 3,365 | 3,280 | 3,320 | 661,500 |
| 2014/02/04 | 3,285 | 3,325 | 3,220 | 3,220 | 622,300 |
| 2014/02/03 | 3,455 | 3,485 | 3,380 | 3,405 | 467,600 |
| 2014/01/31 | 3,490 | 3,560 | 3,340 | 3,385 | 841,200 |
| 2014/01/30 | 3,475 | 3,485 | 3,400 | 3,430 | 509,900 |
| 2014/01/29 | 3,465 | 3,505 | 3,455 | 3,500 | 357,800 |
| 2014/01/28 | 3,420 | 3,505 | 3,405 | 3,425 | 505,500 |
| 2014/01/27 | 3,380 | 3,450 | 3,380 | 3,395 | 331,800 |
| 2014/01/24 | 3,465 | 3,525 | 3,440 | 3,480 | 417,600 |
| 2014/01/23 | 3,575 | 3,595 | 3,520 | 3,530 | 454,700 |
| 2014/01/22 | 3,525 | 3,590 | 3,520 | 3,570 | 332,100 |
| 2014/01/21 | 3,520 | 3,580 | 3,505 | 3,540 | 272,000 |
| 2014/01/20 | 3,555 | 3,590 | 3,530 | 3,550 | 409,200 |
| 2014/01/17 | 3,465 | 3,625 | 3,450 | 3,545 | 887,000 |
| 2014/01/16 | 3,385 | 3,485 | 3,360 | 3,435 | 714,700 |
| 2014/01/15 | 3,325 | 3,355 | 3,305 | 3,355 | 525,700 |
| 2014/01/14 | 3,340 | 3,360 | 3,240 | 3,265 | 725,700 |
| 2014/01/10 | 3,325 | 3,390 | 3,290 | 3,370 | 721,500 |
| 2014/01/09 | 3,315 | 3,335 | 3,270 | 3,300 | 325,800 |
| 2014/01/08 | 3,315 | 3,330 | 3,290 | 3,305 | 354,800 |
| 2014/01/07 | 3,315 | 3,330 | 3,260 | 3,270 | 313,100 |
| 2014/01/06 | 3,360 | 3,380 | 3,310 | 3,335 | 505,000 |