野村不動産ホールディングス(3231)の株価時系列情報
野村不動産ホールディングス(3231)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,655 | 2,705 | 2,640 | 2,700 | 144,100 |
| 2007/12/27 | 2,795 | 2,810 | 2,745 | 2,770 | 139,600 |
| 2007/12/26 | 2,775 | 2,830 | 2,760 | 2,820 | 334,100 |
| 2007/12/25 | 2,630 | 2,740 | 2,610 | 2,735 | 565,600 |
| 2007/12/21 | 2,625 | 2,665 | 2,565 | 2,595 | 449,700 |
| 2007/12/20 | 2,720 | 2,750 | 2,625 | 2,665 | 455,100 |
| 2007/12/19 | 2,745 | 2,805 | 2,715 | 2,720 | 717,100 |
| 2007/12/18 | 2,740 | 2,805 | 2,700 | 2,710 | 548,200 |
| 2007/12/17 | 2,810 | 2,865 | 2,765 | 2,780 | 293,600 |
| 2007/12/14 | 2,970 | 2,985 | 2,815 | 2,835 | 531,100 |
| 2007/12/13 | 3,100 | 3,100 | 2,980 | 2,990 | 206,100 |
| 2007/12/12 | 3,150 | 3,150 | 3,060 | 3,090 | 270,700 |
| 2007/12/11 | 3,160 | 3,190 | 3,130 | 3,190 | 216,600 |
| 2007/12/10 | 3,150 | 3,160 | 3,100 | 3,120 | 103,100 |
| 2007/12/07 | 3,120 | 3,190 | 3,090 | 3,090 | 261,600 |
| 2007/12/06 | 3,120 | 3,120 | 3,060 | 3,110 | 132,600 |
| 2007/12/05 | 3,050 | 3,090 | 3,000 | 3,080 | 203,400 |
| 2007/12/04 | 3,120 | 3,130 | 3,070 | 3,080 | 282,700 |
| 2007/12/03 | 3,120 | 3,140 | 3,050 | 3,110 | 503,900 |
| 2007/11/30 | 3,000 | 3,020 | 2,960 | 2,985 | 319,200 |
| 2007/11/29 | 3,040 | 3,080 | 3,000 | 3,030 | 319,100 |
| 2007/11/28 | 2,970 | 3,010 | 2,945 | 2,995 | 347,000 |
| 2007/11/27 | 2,880 | 2,975 | 2,810 | 2,960 | 506,100 |
| 2007/11/26 | 2,800 | 2,915 | 2,785 | 2,880 | 498,600 |
| 2007/11/22 | 2,775 | 2,840 | 2,740 | 2,815 | 490,500 |
| 2007/11/21 | 2,860 | 2,925 | 2,780 | 2,805 | 403,300 |
| 2007/11/20 | 2,735 | 2,850 | 2,720 | 2,820 | 484,900 |
| 2007/11/19 | 2,775 | 2,840 | 2,755 | 2,815 | 499,800 |
| 2007/11/16 | 2,700 | 2,760 | 2,690 | 2,745 | 453,000 |
| 2007/11/15 | 2,715 | 2,770 | 2,690 | 2,750 | 569,700 |
| 2007/11/14 | 2,710 | 2,765 | 2,705 | 2,735 | 701,400 |
| 2007/11/13 | 2,725 | 2,750 | 2,660 | 2,680 | 564,100 |
| 2007/11/12 | 2,800 | 2,810 | 2,710 | 2,725 | 549,200 |
| 2007/11/09 | 2,815 | 2,840 | 2,780 | 2,800 | 238,400 |
| 2007/11/08 | 2,880 | 2,895 | 2,770 | 2,815 | 529,100 |
| 2007/11/07 | 3,080 | 3,100 | 2,950 | 2,970 | 212,600 |
| 2007/11/06 | 3,020 | 3,100 | 3,010 | 3,040 | 191,800 |
| 2007/11/05 | 3,230 | 3,250 | 3,060 | 3,070 | 156,500 |
| 2007/11/02 | 3,250 | 3,260 | 3,200 | 3,220 | 154,800 |
| 2007/11/01 | 3,320 | 3,350 | 3,270 | 3,300 | 245,200 |
| 2007/10/31 | 3,220 | 3,330 | 3,190 | 3,310 | 385,200 |
| 2007/10/30 | 3,090 | 3,250 | 3,060 | 3,210 | 477,800 |
| 2007/10/29 | 3,070 | 3,110 | 3,070 | 3,090 | 273,000 |
| 2007/10/26 | 2,965 | 2,985 | 2,935 | 2,980 | 134,500 |
| 2007/10/25 | 2,960 | 2,975 | 2,910 | 2,925 | 214,500 |
| 2007/10/24 | 3,020 | 3,080 | 2,980 | 3,010 | 226,200 |
| 2007/10/23 | 2,975 | 3,060 | 2,975 | 3,040 | 209,200 |
| 2007/10/22 | 2,860 | 3,030 | 2,835 | 2,985 | 382,900 |
| 2007/10/19 | 2,920 | 2,970 | 2,860 | 2,940 | 790,200 |
| 2007/10/18 | 3,040 | 3,090 | 3,010 | 3,060 | 469,600 |
| 2007/10/17 | 3,040 | 3,120 | 2,975 | 3,020 | 700,700 |
| 2007/10/16 | 3,380 | 3,390 | 3,120 | 3,190 | 662,400 |
| 2007/10/15 | 3,490 | 3,500 | 3,420 | 3,450 | 143,500 |
| 2007/10/12 | 3,510 | 3,530 | 3,410 | 3,440 | 178,100 |
| 2007/10/11 | 3,530 | 3,560 | 3,440 | 3,510 | 356,800 |
| 2007/10/10 | 3,550 | 3,560 | 3,490 | 3,520 | 406,900 |
| 2007/10/09 | 3,420 | 3,550 | 3,410 | 3,450 | 547,200 |
| 2007/10/05 | 3,360 | 3,380 | 3,310 | 3,370 | 197,500 |
| 2007/10/04 | 3,360 | 3,390 | 3,290 | 3,370 | 382,700 |
| 2007/10/03 | 3,300 | 3,410 | 3,290 | 3,370 | 450,700 |
| 2007/10/02 | 3,330 | 3,350 | 3,260 | 3,290 | 314,300 |
| 2007/10/01 | 3,380 | 3,390 | 3,220 | 3,280 | 248,500 |
| 2007/09/28 | 3,300 | 3,380 | 3,270 | 3,360 | 488,900 |
| 2007/09/27 | 3,310 | 3,370 | 3,220 | 3,300 | 746,000 |
| 2007/09/26 | 3,300 | 3,370 | 3,220 | 3,260 | 383,400 |
| 2007/09/25 | 3,060 | 3,320 | 3,050 | 3,320 | 585,100 |
| 2007/09/21 | 2,980 | 3,060 | 2,950 | 3,060 | 888,600 |
| 2007/09/20 | 3,080 | 3,080 | 2,975 | 2,985 | 301,300 |
| 2007/09/19 | 2,885 | 3,030 | 2,880 | 3,030 | 744,100 |
| 2007/09/18 | 2,880 | 2,890 | 2,745 | 2,765 | 410,800 |
| 2007/09/14 | 2,920 | 2,930 | 2,865 | 2,905 | 372,600 |
| 2007/09/13 | 2,975 | 2,995 | 2,920 | 2,925 | 246,600 |
| 2007/09/12 | 2,920 | 3,060 | 2,920 | 2,945 | 541,000 |
| 2007/09/11 | 2,860 | 2,935 | 2,720 | 2,880 | 1,076,000 |
| 2007/09/10 | 2,950 | 2,990 | 2,920 | 2,950 | 621,500 |
| 2007/09/07 | 2,985 | 3,020 | 2,935 | 2,970 | 373,900 |
| 2007/09/06 | 3,030 | 3,040 | 2,935 | 2,975 | 550,300 |
| 2007/09/05 | 3,220 | 3,220 | 3,050 | 3,100 | 365,700 |
| 2007/09/04 | 3,280 | 3,300 | 3,200 | 3,220 | 109,200 |
| 2007/09/03 | 3,330 | 3,370 | 3,250 | 3,280 | 263,200 |
| 2007/08/31 | 3,140 | 3,280 | 3,120 | 3,280 | 372,900 |
| 2007/08/30 | 3,280 | 3,290 | 3,050 | 3,110 | 619,900 |
| 2007/08/29 | 3,340 | 3,340 | 3,240 | 3,260 | 196,700 |
| 2007/08/28 | 3,370 | 3,450 | 3,370 | 3,390 | 169,400 |
| 2007/08/27 | 3,430 | 3,450 | 3,360 | 3,390 | 119,900 |
| 2007/08/24 | 3,470 | 3,470 | 3,370 | 3,380 | 309,200 |
| 2007/08/23 | 3,400 | 3,460 | 3,400 | 3,460 | 343,900 |
| 2007/08/22 | 3,270 | 3,340 | 3,220 | 3,310 | 390,900 |
| 2007/08/21 | 3,120 | 3,250 | 3,090 | 3,250 | 458,900 |
| 2007/08/20 | 3,100 | 3,140 | 3,090 | 3,110 | 351,600 |
| 2007/08/17 | 3,110 | 3,120 | 2,975 | 2,980 | 548,800 |
| 2007/08/16 | 3,210 | 3,210 | 3,070 | 3,130 | 421,400 |
| 2007/08/15 | 3,300 | 3,310 | 3,200 | 3,220 | 362,300 |
| 2007/08/14 | 3,300 | 3,340 | 3,280 | 3,320 | 279,800 |
| 2007/08/13 | 3,300 | 3,360 | 3,240 | 3,250 | 722,900 |
| 2007/08/10 | 3,280 | 3,300 | 3,200 | 3,250 | 801,000 |
| 2007/08/09 | 3,540 | 3,540 | 3,260 | 3,430 | 1,055,800 |
| 2007/08/08 | 3,460 | 3,510 | 3,450 | 3,480 | 269,100 |
| 2007/08/07 | 3,630 | 3,640 | 3,450 | 3,490 | 426,100 |
| 2007/08/06 | 3,440 | 3,660 | 3,420 | 3,640 | 432,100 |
| 2007/08/03 | 3,600 | 3,730 | 3,600 | 3,680 | 665,000 |
| 2007/08/02 | 3,560 | 3,620 | 3,500 | 3,590 | 514,500 |
| 2007/08/01 | 3,640 | 3,650 | 3,570 | 3,580 | 419,200 |
| 2007/07/31 | 3,610 | 3,640 | 3,580 | 3,630 | 676,100 |
| 2007/07/30 | 3,470 | 3,590 | 3,450 | 3,580 | 481,000 |
| 2007/07/27 | 3,370 | 3,510 | 3,360 | 3,460 | 516,900 |
| 2007/07/26 | 3,570 | 3,600 | 3,410 | 3,460 | 1,067,900 |
| 2007/07/25 | 3,600 | 3,630 | 3,540 | 3,600 | 985,900 |
| 2007/07/24 | 3,750 | 3,750 | 3,650 | 3,680 | 748,400 |
| 2007/07/23 | 3,800 | 3,840 | 3,740 | 3,760 | 350,100 |
| 2007/07/20 | 3,890 | 3,890 | 3,710 | 3,790 | 583,800 |
| 2007/07/19 | 3,840 | 3,860 | 3,820 | 3,860 | 323,900 |
| 2007/07/18 | 3,880 | 3,900 | 3,820 | 3,830 | 353,800 |
| 2007/07/17 | 3,970 | 3,970 | 3,870 | 3,880 | 436,300 |
| 2007/07/13 | 3,950 | 3,960 | 3,910 | 3,950 | 412,100 |
| 2007/07/12 | 3,890 | 3,940 | 3,880 | 3,900 | 360,300 |
| 2007/07/11 | 3,880 | 3,900 | 3,840 | 3,870 | 461,300 |
| 2007/07/10 | 3,950 | 3,950 | 3,900 | 3,910 | 264,300 |
| 2007/07/09 | 3,970 | 3,980 | 3,920 | 3,930 | 293,800 |
| 2007/07/06 | 3,970 | 3,980 | 3,930 | 3,970 | 433,400 |
| 2007/07/05 | 4,000 | 4,020 | 3,960 | 3,970 | 302,100 |
| 2007/07/04 | 4,030 | 4,040 | 3,990 | 4,000 | 337,500 |
| 2007/07/03 | 4,030 | 4,040 | 4,000 | 4,030 | 559,000 |
| 2007/07/02 | 3,990 | 4,020 | 3,970 | 3,980 | 255,400 |
| 2007/06/29 | 4,010 | 4,010 | 3,940 | 4,010 | 480,400 |
| 2007/06/28 | 3,970 | 4,000 | 3,940 | 3,960 | 475,300 |
| 2007/06/27 | 3,980 | 4,000 | 3,910 | 3,920 | 716,200 |
| 2007/06/26 | 4,040 | 4,060 | 4,010 | 4,020 | 468,500 |
| 2007/06/25 | 4,050 | 4,060 | 4,000 | 4,010 | 646,600 |
| 2007/06/22 | 4,130 | 4,130 | 4,060 | 4,080 | 664,100 |
| 2007/06/21 | 4,060 | 4,110 | 4,050 | 4,100 | 579,800 |
| 2007/06/20 | 4,190 | 4,190 | 4,050 | 4,100 | 1,019,500 |
| 2007/06/19 | 4,320 | 4,320 | 4,140 | 4,180 | 1,144,600 |
| 2007/06/18 | 4,290 | 4,340 | 4,210 | 4,220 | 452,000 |
| 2007/06/15 | 4,260 | 4,270 | 4,190 | 4,210 | 472,900 |
| 2007/06/14 | 4,250 | 4,300 | 4,200 | 4,210 | 232,800 |
| 2007/06/13 | 4,340 | 4,350 | 4,240 | 4,260 | 322,900 |
| 2007/06/12 | 4,290 | 4,400 | 4,270 | 4,390 | 756,100 |
| 2007/06/11 | 4,240 | 4,300 | 4,160 | 4,280 | 700,600 |
| 2007/06/08 | 4,340 | 4,350 | 4,160 | 4,170 | 857,300 |
| 2007/06/07 | 4,400 | 4,470 | 4,370 | 4,440 | 515,500 |
| 2007/06/06 | 4,460 | 4,460 | 4,410 | 4,450 | 379,400 |
| 2007/06/05 | 4,410 | 4,440 | 4,380 | 4,440 | 236,600 |
| 2007/06/04 | 4,470 | 4,500 | 4,390 | 4,400 | 345,800 |
| 2007/06/01 | 4,450 | 4,490 | 4,410 | 4,460 | 470,400 |
| 2007/05/31 | 4,450 | 4,480 | 4,390 | 4,440 | 1,667,300 |
| 2007/05/30 | 4,460 | 4,480 | 4,410 | 4,450 | 564,300 |
| 2007/05/29 | 4,490 | 4,570 | 4,430 | 4,490 | 1,900,600 |
| 2007/05/28 | 4,430 | 4,500 | 4,390 | 4,490 | 719,700 |
| 2007/05/25 | 4,420 | 4,430 | 4,360 | 4,400 | 386,600 |
| 2007/05/24 | 4,450 | 4,480 | 4,430 | 4,480 | 380,100 |
| 2007/05/23 | 4,490 | 4,490 | 4,430 | 4,430 | 566,200 |
| 2007/05/22 | 4,380 | 4,500 | 4,370 | 4,490 | 783,300 |
| 2007/05/21 | 4,310 | 4,400 | 4,310 | 4,340 | 398,100 |
| 2007/05/18 | 4,390 | 4,430 | 4,280 | 4,310 | 435,000 |
| 2007/05/17 | 4,490 | 4,500 | 4,370 | 4,390 | 731,800 |
| 2007/05/16 | 4,430 | 4,500 | 4,400 | 4,500 | 1,277,200 |
| 2007/05/15 | 4,410 | 4,510 | 4,400 | 4,450 | 1,854,800 |
| 2007/05/14 | 4,360 | 4,420 | 4,360 | 4,410 | 2,101,300 |
| 2007/05/11 | 4,200 | 4,290 | 4,190 | 4,280 | 1,048,800 |
| 2007/05/10 | 4,260 | 4,300 | 4,140 | 4,160 | 981,800 |
| 2007/05/09 | 4,200 | 4,220 | 4,130 | 4,220 | 251,300 |
| 2007/05/08 | 4,210 | 4,230 | 4,180 | 4,200 | 383,500 |
| 2007/05/07 | 4,190 | 4,230 | 4,180 | 4,230 | 1,042,300 |
| 2007/05/02 | 4,070 | 4,100 | 4,050 | 4,100 | 308,100 |
| 2007/05/01 | 4,040 | 4,080 | 4,040 | 4,070 | 216,600 |
| 2007/04/27 | 4,070 | 4,090 | 4,020 | 4,060 | 425,600 |
| 2007/04/26 | 3,970 | 4,080 | 3,960 | 4,050 | 817,200 |
| 2007/04/25 | 3,970 | 4,000 | 3,940 | 3,980 | 364,800 |
| 2007/04/24 | 3,950 | 4,020 | 3,920 | 4,020 | 346,300 |
| 2007/04/23 | 3,980 | 4,000 | 3,940 | 3,950 | 409,700 |
| 2007/04/20 | 4,060 | 4,060 | 3,940 | 3,950 | 353,000 |
| 2007/04/19 | 4,080 | 4,110 | 3,990 | 4,020 | 575,200 |
| 2007/04/18 | 4,020 | 4,140 | 4,020 | 4,130 | 1,149,000 |
| 2007/04/17 | 4,030 | 4,030 | 3,950 | 3,990 | 651,200 |
| 2007/04/16 | 3,960 | 4,010 | 3,940 | 4,010 | 533,800 |
| 2007/04/13 | 3,980 | 3,980 | 3,910 | 3,920 | 339,800 |
| 2007/04/12 | 4,010 | 4,010 | 3,950 | 3,960 | 279,900 |
| 2007/04/11 | 4,010 | 4,030 | 3,980 | 4,020 | 377,300 |
| 2007/04/10 | 4,030 | 4,030 | 3,980 | 3,990 | 284,900 |
| 2007/04/09 | 3,970 | 4,040 | 3,970 | 4,010 | 299,800 |
| 2007/04/06 | 4,020 | 4,050 | 3,920 | 3,940 | 556,600 |
| 2007/04/05 | 4,050 | 4,050 | 4,010 | 4,050 | 539,400 |
| 2007/04/04 | 3,970 | 4,060 | 3,940 | 4,050 | 508,300 |
| 2007/04/03 | 3,960 | 3,960 | 3,870 | 3,930 | 517,700 |
| 2007/04/02 | 4,050 | 4,080 | 3,930 | 3,950 | 502,300 |
| 2007/03/30 | 4,000 | 4,060 | 4,000 | 4,060 | 278,700 |
| 2007/03/29 | 3,960 | 4,010 | 3,950 | 3,980 | 420,000 |
| 2007/03/28 | 3,990 | 4,030 | 3,950 | 3,980 | 296,600 |
| 2007/03/27 | 3,940 | 4,020 | 3,940 | 3,980 | 288,400 |
| 2007/03/26 | 4,020 | 4,020 | 3,940 | 3,950 | 265,000 |
| 2007/03/23 | 4,030 | 4,040 | 3,960 | 4,000 | 438,900 |
| 2007/03/22 | 4,100 | 4,100 | 4,040 | 4,050 | 364,000 |
| 2007/03/20 | 4,000 | 4,030 | 3,990 | 4,020 | 370,100 |
| 2007/03/19 | 3,850 | 3,970 | 3,820 | 3,940 | 708,900 |
| 2007/03/16 | 3,980 | 3,990 | 3,900 | 3,930 | 741,000 |
| 2007/03/15 | 4,070 | 4,100 | 3,960 | 3,970 | 620,400 |
| 2007/03/14 | 4,130 | 4,150 | 4,010 | 4,020 | 564,100 |
| 2007/03/13 | 4,300 | 4,300 | 4,240 | 4,270 | 385,500 |
| 2007/03/12 | 4,300 | 4,320 | 4,260 | 4,290 | 442,900 |
| 2007/03/09 | 4,150 | 4,220 | 4,130 | 4,210 | 471,800 |
| 2007/03/08 | 4,020 | 4,130 | 4,010 | 4,130 | 376,100 |
| 2007/03/07 | 4,120 | 4,140 | 4,010 | 4,030 | 504,800 |
| 2007/03/06 | 4,000 | 4,100 | 3,990 | 4,050 | 448,700 |
| 2007/03/05 | 4,120 | 4,150 | 4,020 | 4,030 | 621,200 |
| 2007/03/02 | 4,200 | 4,260 | 4,140 | 4,220 | 1,020,700 |
| 2007/03/01 | 4,280 | 4,320 | 4,190 | 4,240 | 623,200 |
| 2007/02/28 | 4,070 | 4,290 | 4,070 | 4,290 | 1,585,500 |
| 2007/02/27 | 4,440 | 4,450 | 4,350 | 4,420 | 867,100 |
| 2007/02/26 | 4,460 | 4,510 | 4,440 | 4,470 | 2,323,200 |
| 2007/02/23 | 4,270 | 4,450 | 4,240 | 4,410 | 1,936,200 |
| 2007/02/22 | 4,210 | 4,280 | 4,200 | 4,270 | 809,700 |
| 2007/02/21 | 4,170 | 4,250 | 4,160 | 4,220 | 850,000 |
| 2007/02/20 | 4,210 | 4,220 | 4,160 | 4,200 | 418,100 |
| 2007/02/19 | 4,210 | 4,250 | 4,190 | 4,230 | 457,000 |
| 2007/02/16 | 4,210 | 4,240 | 4,180 | 4,240 | 567,000 |
| 2007/02/15 | 4,250 | 4,270 | 4,130 | 4,240 | 839,900 |
| 2007/02/14 | 4,280 | 4,310 | 4,220 | 4,300 | 1,565,000 |
| 2007/02/13 | 4,170 | 4,320 | 4,150 | 4,320 | 1,977,500 |
| 2007/02/09 | 4,100 | 4,190 | 4,070 | 4,180 | 594,400 |
| 2007/02/08 | 4,160 | 4,180 | 4,070 | 4,110 | 469,000 |
| 2007/02/07 | 4,130 | 4,190 | 4,110 | 4,150 | 578,300 |
| 2007/02/06 | 4,130 | 4,150 | 4,060 | 4,130 | 418,200 |
| 2007/02/05 | 4,150 | 4,170 | 4,110 | 4,130 | 418,300 |
| 2007/02/02 | 4,100 | 4,200 | 4,090 | 4,180 | 1,433,400 |
| 2007/02/01 | 4,040 | 4,100 | 4,040 | 4,090 | 347,500 |
| 2007/01/31 | 4,080 | 4,090 | 4,030 | 4,030 | 290,400 |
| 2007/01/30 | 4,110 | 4,130 | 4,060 | 4,070 | 561,400 |
| 2007/01/29 | 4,030 | 4,100 | 4,010 | 4,100 | 331,300 |
| 2007/01/26 | 4,050 | 4,050 | 3,990 | 4,040 | 410,100 |
| 2007/01/25 | 4,060 | 4,100 | 4,040 | 4,050 | 554,900 |
| 2007/01/24 | 4,140 | 4,140 | 4,060 | 4,060 | 569,400 |
| 2007/01/23 | 4,140 | 4,150 | 4,090 | 4,130 | 469,200 |
| 2007/01/22 | 4,170 | 4,180 | 4,120 | 4,150 | 463,900 |
| 2007/01/19 | 4,120 | 4,180 | 4,120 | 4,160 | 873,600 |
| 2007/01/18 | 4,060 | 4,180 | 4,050 | 4,150 | 1,317,500 |
| 2007/01/17 | 4,000 | 4,070 | 3,980 | 4,060 | 901,800 |
| 2007/01/16 | 3,920 | 4,010 | 3,910 | 4,000 | 731,500 |
| 2007/01/15 | 3,920 | 3,950 | 3,890 | 3,920 | 343,700 |
| 2007/01/12 | 3,910 | 3,920 | 3,880 | 3,890 | 341,800 |
| 2007/01/11 | 3,950 | 3,970 | 3,870 | 3,880 | 389,400 |
| 2007/01/10 | 3,970 | 3,970 | 3,930 | 3,940 | 540,000 |
| 2007/01/09 | 3,870 | 3,940 | 3,850 | 3,940 | 287,300 |
| 2007/01/05 | 3,930 | 3,940 | 3,840 | 3,850 | 416,000 |
| 2007/01/04 | 3,930 | 3,940 | 3,910 | 3,930 | 170,700 |