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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,127 | 1,147 | 1,123 | 1,146 | 313,000 |
| 2011/12/29 | 1,120 | 1,135 | 1,118 | 1,127 | 435,000 |
| 2011/12/28 | 1,121 | 1,134 | 1,118 | 1,124 | 415,800 |
| 2011/12/27 | 1,131 | 1,133 | 1,119 | 1,124 | 316,400 |
| 2011/12/26 | 1,153 | 1,153 | 1,133 | 1,135 | 226,300 |
| 2011/12/22 | 1,136 | 1,157 | 1,125 | 1,142 | 502,500 |
| 2011/12/21 | 1,150 | 1,154 | 1,134 | 1,143 | 394,600 |
| 2011/12/20 | 1,127 | 1,134 | 1,120 | 1,128 | 523,700 |
| 2011/12/19 | 1,128 | 1,131 | 1,118 | 1,124 | 471,600 |
| 2011/12/16 | 1,148 | 1,166 | 1,135 | 1,147 | 890,700 |
| 2011/12/15 | 1,135 | 1,157 | 1,126 | 1,151 | 865,100 |
| 2011/12/14 | 1,163 | 1,169 | 1,147 | 1,153 | 487,200 |
| 2011/12/13 | 1,167 | 1,184 | 1,149 | 1,163 | 714,100 |
| 2011/12/12 | 1,198 | 1,206 | 1,190 | 1,196 | 442,700 |
| 2011/12/09 | 1,163 | 1,177 | 1,155 | 1,168 | 741,700 |
| 2011/12/08 | 1,202 | 1,205 | 1,183 | 1,183 | 615,600 |
| 2011/12/07 | 1,200 | 1,208 | 1,187 | 1,203 | 464,800 |
| 2011/12/06 | 1,183 | 1,201 | 1,176 | 1,196 | 698,400 |
| 2011/12/05 | 1,199 | 1,199 | 1,180 | 1,193 | 620,100 |
| 2011/12/02 | 1,208 | 1,208 | 1,184 | 1,194 | 626,200 |
| 2011/12/01 | 1,201 | 1,213 | 1,187 | 1,198 | 563,800 |
| 2011/11/30 | 1,126 | 1,190 | 1,125 | 1,175 | 1,493,900 |
| 2011/11/29 | 1,142 | 1,144 | 1,107 | 1,142 | 844,200 |
| 2011/11/28 | 1,150 | 1,159 | 1,117 | 1,121 | 1,210,500 |
| 2011/11/25 | 1,081 | 1,164 | 1,072 | 1,154 | 1,388,700 |
| 2011/11/24 | 1,080 | 1,118 | 1,061 | 1,110 | 1,325,600 |
| 2011/11/22 | 1,085 | 1,118 | 1,085 | 1,116 | 366,200 |
| 2011/11/21 | 1,089 | 1,107 | 1,081 | 1,101 | 418,400 |
| 2011/11/18 | 1,110 | 1,121 | 1,084 | 1,115 | 684,600 |
| 2011/11/17 | 1,125 | 1,137 | 1,117 | 1,134 | 635,100 |
| 2011/11/16 | 1,139 | 1,151 | 1,115 | 1,142 | 799,200 |
| 2011/11/15 | 1,183 | 1,184 | 1,135 | 1,143 | 761,100 |
| 2011/11/14 | 1,190 | 1,199 | 1,173 | 1,184 | 438,300 |
| 2011/11/11 | 1,204 | 1,207 | 1,160 | 1,167 | 799,000 |
| 2011/11/10 | 1,213 | 1,216 | 1,199 | 1,207 | 438,300 |
| 2011/11/09 | 1,253 | 1,261 | 1,237 | 1,259 | 663,300 |
| 2011/11/08 | 1,266 | 1,284 | 1,229 | 1,239 | 304,900 |
| 2011/11/07 | 1,278 | 1,288 | 1,266 | 1,284 | 306,600 |
| 2011/11/04 | 1,273 | 1,285 | 1,246 | 1,278 | 397,100 |
| 2011/11/02 | 1,265 | 1,267 | 1,230 | 1,244 | 594,000 |
| 2011/11/01 | 1,291 | 1,308 | 1,279 | 1,285 | 455,400 |
| 2011/10/31 | 1,330 | 1,331 | 1,290 | 1,290 | 801,200 |
| 2011/10/28 | 1,334 | 1,343 | 1,324 | 1,333 | 825,000 |
| 2011/10/27 | 1,303 | 1,328 | 1,278 | 1,304 | 762,100 |
| 2011/10/26 | 1,285 | 1,306 | 1,250 | 1,299 | 830,300 |
| 2011/10/25 | 1,335 | 1,344 | 1,271 | 1,285 | 1,296,500 |
| 2011/10/24 | 1,292 | 1,313 | 1,292 | 1,305 | 814,200 |
| 2011/10/21 | 1,295 | 1,309 | 1,266 | 1,280 | 1,033,800 |
| 2011/10/20 | 1,276 | 1,276 | 1,251 | 1,268 | 686,700 |
| 2011/10/19 | 1,272 | 1,287 | 1,237 | 1,259 | 778,200 |
| 2011/10/18 | 1,217 | 1,244 | 1,214 | 1,231 | 526,300 |
| 2011/10/17 | 1,232 | 1,259 | 1,224 | 1,243 | 556,500 |
| 2011/10/14 | 1,188 | 1,217 | 1,188 | 1,212 | 407,400 |
| 2011/10/13 | 1,204 | 1,215 | 1,179 | 1,210 | 413,800 |
| 2011/10/12 | 1,180 | 1,180 | 1,157 | 1,174 | 345,500 |
| 2011/10/11 | 1,208 | 1,214 | 1,179 | 1,182 | 492,800 |
| 2011/10/07 | 1,143 | 1,178 | 1,137 | 1,168 | 525,700 |
| 2011/10/06 | 1,109 | 1,125 | 1,109 | 1,114 | 239,900 |
| 2011/10/05 | 1,140 | 1,156 | 1,096 | 1,100 | 401,800 |
| 2011/10/04 | 1,117 | 1,142 | 1,084 | 1,139 | 582,900 |
| 2011/10/03 | 1,135 | 1,145 | 1,116 | 1,140 | 455,700 |
| 2011/09/30 | 1,166 | 1,190 | 1,151 | 1,181 | 879,200 |
| 2011/09/29 | 1,099 | 1,164 | 1,098 | 1,163 | 831,300 |
| 2011/09/28 | 1,076 | 1,127 | 1,076 | 1,115 | 622,100 |
| 2011/09/27 | 1,070 | 1,080 | 1,063 | 1,076 | 517,100 |
| 2011/09/26 | 1,100 | 1,100 | 1,038 | 1,045 | 526,400 |
| 2011/09/22 | 1,119 | 1,119 | 1,090 | 1,096 | 389,800 |
| 2011/09/21 | 1,096 | 1,124 | 1,089 | 1,120 | 613,800 |
| 2011/09/20 | 1,116 | 1,120 | 1,087 | 1,091 | 815,200 |
| 2011/09/16 | 1,132 | 1,138 | 1,120 | 1,135 | 525,600 |
| 2011/09/15 | 1,124 | 1,128 | 1,112 | 1,115 | 498,900 |
| 2011/09/14 | 1,148 | 1,151 | 1,117 | 1,118 | 508,200 |
| 2011/09/13 | 1,143 | 1,161 | 1,132 | 1,158 | 401,900 |
| 2011/09/12 | 1,134 | 1,137 | 1,122 | 1,128 | 540,900 |
| 2011/09/09 | 1,145 | 1,165 | 1,145 | 1,150 | 436,700 |
| 2011/09/08 | 1,153 | 1,162 | 1,136 | 1,141 | 478,900 |
| 2011/09/07 | 1,144 | 1,160 | 1,136 | 1,146 | 675,700 |
| 2011/09/06 | 1,169 | 1,179 | 1,118 | 1,126 | 553,400 |
| 2011/09/05 | 1,155 | 1,185 | 1,154 | 1,167 | 691,200 |
| 2011/09/02 | 1,190 | 1,196 | 1,158 | 1,162 | 1,073,200 |
| 2011/09/01 | 1,215 | 1,229 | 1,199 | 1,200 | 1,126,600 |
| 2011/08/31 | 1,188 | 1,198 | 1,181 | 1,193 | 814,100 |
| 2011/08/30 | 1,181 | 1,188 | 1,173 | 1,182 | 808,600 |
| 2011/08/29 | 1,147 | 1,166 | 1,143 | 1,156 | 1,070,500 |
| 2011/08/26 | 1,135 | 1,154 | 1,130 | 1,137 | 797,300 |
| 2011/08/25 | 1,134 | 1,145 | 1,120 | 1,129 | 649,300 |
| 2011/08/24 | 1,152 | 1,165 | 1,109 | 1,113 | 531,000 |
| 2011/08/23 | 1,138 | 1,145 | 1,117 | 1,130 | 457,900 |
| 2011/08/22 | 1,135 | 1,149 | 1,118 | 1,124 | 503,500 |
| 2011/08/19 | 1,151 | 1,166 | 1,132 | 1,135 | 771,400 |
| 2011/08/18 | 1,225 | 1,225 | 1,173 | 1,174 | 914,600 |
| 2011/08/17 | 1,208 | 1,225 | 1,202 | 1,221 | 370,100 |
| 2011/08/16 | 1,224 | 1,238 | 1,216 | 1,223 | 506,300 |
| 2011/08/15 | 1,247 | 1,247 | 1,214 | 1,224 | 372,400 |
| 2011/08/12 | 1,252 | 1,262 | 1,212 | 1,218 | 694,900 |
| 2011/08/11 | 1,199 | 1,234 | 1,195 | 1,223 | 467,000 |
| 2011/08/10 | 1,268 | 1,278 | 1,227 | 1,229 | 781,100 |
| 2011/08/09 | 1,210 | 1,254 | 1,191 | 1,254 | 579,700 |
| 2011/08/08 | 1,290 | 1,290 | 1,250 | 1,251 | 885,300 |
| 2011/08/05 | 1,296 | 1,337 | 1,296 | 1,331 | 550,200 |
| 2011/08/04 | 1,382 | 1,399 | 1,365 | 1,385 | 392,000 |
| 2011/08/03 | 1,387 | 1,402 | 1,378 | 1,392 | 388,100 |
| 2011/08/02 | 1,435 | 1,440 | 1,419 | 1,423 | 464,900 |
| 2011/08/01 | 1,440 | 1,470 | 1,432 | 1,449 | 533,900 |
| 2011/07/29 | 1,425 | 1,438 | 1,395 | 1,415 | 582,100 |
| 2011/07/28 | 1,388 | 1,410 | 1,383 | 1,409 | 650,300 |
| 2011/07/27 | 1,399 | 1,401 | 1,370 | 1,398 | 543,400 |
| 2011/07/26 | 1,412 | 1,435 | 1,404 | 1,415 | 812,800 |
| 2011/07/25 | 1,398 | 1,402 | 1,381 | 1,390 | 481,000 |
| 2011/07/22 | 1,404 | 1,419 | 1,401 | 1,418 | 392,600 |
| 2011/07/21 | 1,392 | 1,407 | 1,391 | 1,397 | 267,600 |
| 2011/07/20 | 1,397 | 1,412 | 1,394 | 1,395 | 314,700 |
| 2011/07/19 | 1,373 | 1,400 | 1,369 | 1,390 | 503,600 |
| 2011/07/15 | 1,374 | 1,383 | 1,358 | 1,369 | 413,400 |
| 2011/07/14 | 1,391 | 1,397 | 1,365 | 1,365 | 424,100 |
| 2011/07/13 | 1,365 | 1,391 | 1,364 | 1,386 | 512,000 |
| 2011/07/12 | 1,353 | 1,377 | 1,350 | 1,366 | 516,900 |
| 2011/07/11 | 1,379 | 1,386 | 1,368 | 1,376 | 301,600 |
| 2011/07/08 | 1,372 | 1,388 | 1,367 | 1,380 | 500,000 |
| 2011/07/07 | 1,390 | 1,400 | 1,358 | 1,368 | 936,500 |
| 2011/07/06 | 1,385 | 1,404 | 1,380 | 1,404 | 659,100 |
| 2011/07/05 | 1,377 | 1,379 | 1,362 | 1,369 | 619,500 |
| 2011/07/04 | 1,370 | 1,395 | 1,369 | 1,386 | 553,900 |
| 2011/07/01 | 1,345 | 1,362 | 1,336 | 1,347 | 335,200 |
| 2011/06/30 | 1,339 | 1,344 | 1,327 | 1,335 | 453,300 |
| 2011/06/29 | 1,349 | 1,350 | 1,325 | 1,337 | 740,500 |
| 2011/06/28 | 1,316 | 1,355 | 1,313 | 1,322 | 887,200 |
| 2011/06/27 | 1,288 | 1,316 | 1,284 | 1,306 | 507,300 |
| 2011/06/24 | 1,299 | 1,305 | 1,284 | 1,297 | 389,700 |
| 2011/06/23 | 1,275 | 1,309 | 1,267 | 1,292 | 642,100 |
| 2011/06/22 | 1,248 | 1,282 | 1,248 | 1,276 | 538,800 |
| 2011/06/21 | 1,254 | 1,258 | 1,235 | 1,250 | 423,800 |
| 2011/06/20 | 1,268 | 1,278 | 1,239 | 1,244 | 892,300 |
| 2011/06/17 | 1,256 | 1,257 | 1,225 | 1,225 | 639,800 |
| 2011/06/16 | 1,237 | 1,274 | 1,232 | 1,262 | 1,310,500 |
| 2011/06/15 | 1,245 | 1,278 | 1,241 | 1,257 | 1,019,000 |
| 2011/06/14 | 1,211 | 1,243 | 1,205 | 1,225 | 506,800 |
| 2011/06/13 | 1,221 | 1,231 | 1,205 | 1,209 | 491,500 |
| 2011/06/10 | 1,252 | 1,252 | 1,225 | 1,236 | 802,100 |
| 2011/06/09 | 1,213 | 1,236 | 1,212 | 1,236 | 959,100 |
| 2011/06/08 | 1,199 | 1,218 | 1,192 | 1,212 | 731,600 |
| 2011/06/07 | 1,208 | 1,212 | 1,184 | 1,208 | 1,098,100 |
| 2011/06/06 | 1,182 | 1,197 | 1,173 | 1,188 | 643,500 |
| 2011/06/03 | 1,218 | 1,228 | 1,191 | 1,193 | 398,000 |
| 2011/06/02 | 1,213 | 1,218 | 1,203 | 1,210 | 522,900 |
| 2011/06/01 | 1,252 | 1,252 | 1,216 | 1,228 | 1,588,800 |
| 2011/05/31 | 1,252 | 1,253 | 1,237 | 1,253 | 810,400 |
| 2011/05/30 | 1,235 | 1,247 | 1,225 | 1,241 | 602,200 |
| 2011/05/27 | 1,248 | 1,248 | 1,224 | 1,230 | 715,000 |
| 2011/05/26 | 1,236 | 1,252 | 1,231 | 1,245 | 357,600 |
| 2011/05/25 | 1,250 | 1,251 | 1,220 | 1,235 | 524,500 |
| 2011/05/24 | 1,241 | 1,257 | 1,232 | 1,253 | 455,900 |
| 2011/05/23 | 1,285 | 1,285 | 1,238 | 1,260 | 551,300 |
| 2011/05/20 | 1,272 | 1,310 | 1,267 | 1,302 | 564,900 |
| 2011/05/19 | 1,298 | 1,314 | 1,285 | 1,299 | 492,200 |
| 2011/05/18 | 1,270 | 1,296 | 1,255 | 1,290 | 619,200 |
| 2011/05/17 | 1,266 | 1,286 | 1,255 | 1,279 | 448,000 |
| 2011/05/16 | 1,268 | 1,275 | 1,249 | 1,256 | 303,600 |
| 2011/05/13 | 1,299 | 1,304 | 1,270 | 1,286 | 513,300 |
| 2011/05/12 | 1,319 | 1,320 | 1,295 | 1,295 | 819,900 |
| 2011/05/11 | 1,347 | 1,356 | 1,336 | 1,345 | 702,900 |
| 2011/05/10 | 1,332 | 1,350 | 1,323 | 1,343 | 928,400 |
| 2011/05/09 | 1,381 | 1,381 | 1,320 | 1,343 | 2,196,400 |
| 2011/05/06 | 1,266 | 1,298 | 1,250 | 1,291 | 1,131,000 |
| 2011/05/02 | 1,240 | 1,294 | 1,232 | 1,294 | 925,900 |
| 2011/04/28 | 1,239 | 1,250 | 1,231 | 1,240 | 498,900 |
| 2011/04/27 | 1,224 | 1,234 | 1,212 | 1,227 | 751,100 |
| 2011/04/26 | 1,207 | 1,219 | 1,196 | 1,212 | 597,700 |
| 2011/04/25 | 1,190 | 1,224 | 1,190 | 1,215 | 592,900 |
| 2011/04/22 | 1,185 | 1,216 | 1,180 | 1,193 | 541,100 |
| 2011/04/21 | 1,172 | 1,196 | 1,163 | 1,193 | 577,900 |
| 2011/04/20 | 1,168 | 1,177 | 1,155 | 1,170 | 800,100 |
| 2011/04/19 | 1,169 | 1,180 | 1,161 | 1,166 | 674,400 |
| 2011/04/18 | 1,175 | 1,191 | 1,169 | 1,175 | 724,700 |
| 2011/04/15 | 1,171 | 1,179 | 1,156 | 1,162 | 567,800 |
| 2011/04/14 | 1,176 | 1,186 | 1,163 | 1,183 | 889,200 |
| 2011/04/13 | 1,170 | 1,198 | 1,170 | 1,182 | 612,500 |
| 2011/04/12 | 1,166 | 1,179 | 1,154 | 1,172 | 521,200 |
| 2011/04/11 | 1,184 | 1,202 | 1,170 | 1,180 | 625,100 |
| 2011/04/08 | 1,162 | 1,200 | 1,153 | 1,192 | 890,900 |
| 2011/04/07 | 1,179 | 1,198 | 1,161 | 1,161 | 736,100 |
| 2011/04/06 | 1,196 | 1,209 | 1,179 | 1,183 | 1,021,000 |
| 2011/04/05 | 1,219 | 1,219 | 1,155 | 1,168 | 1,230,400 |
| 2011/04/04 | 1,261 | 1,262 | 1,207 | 1,209 | 994,400 |
| 2011/04/01 | 1,276 | 1,289 | 1,262 | 1,264 | 622,900 |
| 2011/03/31 | 1,269 | 1,286 | 1,236 | 1,261 | 743,400 |
| 2011/03/30 | 1,234 | 1,267 | 1,231 | 1,261 | 873,000 |
| 2011/03/29 | 1,250 | 1,256 | 1,212 | 1,232 | 1,296,400 |
| 2011/03/28 | 1,284 | 1,297 | 1,250 | 1,258 | 746,400 |
| 2011/03/25 | 1,370 | 1,372 | 1,270 | 1,294 | 1,066,600 |
| 2011/03/24 | 1,347 | 1,380 | 1,341 | 1,361 | 1,022,000 |
| 2011/03/23 | 1,373 | 1,386 | 1,330 | 1,346 | 1,417,600 |
| 2011/03/22 | 1,408 | 1,422 | 1,367 | 1,378 | 1,289,000 |
| 2011/03/18 | 1,246 | 1,302 | 1,246 | 1,290 | 1,201,200 |
| 2011/03/17 | 1,187 | 1,250 | 1,167 | 1,234 | 1,916,600 |
| 2011/03/16 | 1,250 | 1,308 | 1,233 | 1,277 | 1,510,100 |
| 2011/03/15 | 1,298 | 1,310 | 1,102 | 1,247 | 1,127,500 |
| 2011/03/14 | 1,333 | 1,435 | 1,333 | 1,402 | 1,099,800 |
| 2011/03/11 | 1,514 | 1,538 | 1,512 | 1,523 | 497,300 |
| 2011/03/10 | 1,565 | 1,567 | 1,523 | 1,536 | 609,300 |
| 2011/03/09 | 1,601 | 1,601 | 1,569 | 1,574 | 608,800 |
| 2011/03/08 | 1,581 | 1,590 | 1,561 | 1,575 | 542,600 |
| 2011/03/07 | 1,602 | 1,606 | 1,572 | 1,579 | 486,200 |
| 2011/03/04 | 1,622 | 1,626 | 1,599 | 1,613 | 606,400 |
| 2011/03/03 | 1,610 | 1,625 | 1,600 | 1,609 | 414,300 |
| 2011/03/02 | 1,620 | 1,627 | 1,591 | 1,599 | 625,900 |
| 2011/03/01 | 1,655 | 1,675 | 1,633 | 1,647 | 643,200 |
| 2011/02/28 | 1,624 | 1,657 | 1,603 | 1,655 | 612,000 |
| 2011/02/25 | 1,583 | 1,635 | 1,582 | 1,630 | 613,200 |
| 2011/02/24 | 1,622 | 1,636 | 1,591 | 1,603 | 907,500 |
| 2011/02/23 | 1,600 | 1,633 | 1,593 | 1,616 | 693,000 |
| 2011/02/22 | 1,652 | 1,660 | 1,601 | 1,620 | 840,400 |
| 2011/02/21 | 1,670 | 1,670 | 1,628 | 1,650 | 600,100 |
| 2011/02/18 | 1,648 | 1,666 | 1,641 | 1,650 | 726,400 |
| 2011/02/17 | 1,645 | 1,667 | 1,633 | 1,663 | 807,200 |
| 2011/02/16 | 1,619 | 1,647 | 1,618 | 1,638 | 554,100 |
| 2011/02/15 | 1,599 | 1,639 | 1,592 | 1,624 | 901,700 |
| 2011/02/14 | 1,571 | 1,598 | 1,548 | 1,592 | 432,500 |
| 2011/02/10 | 1,550 | 1,576 | 1,544 | 1,566 | 642,200 |
| 2011/02/09 | 1,583 | 1,587 | 1,543 | 1,557 | 751,800 |
| 2011/02/08 | 1,585 | 1,589 | 1,567 | 1,581 | 448,900 |
| 2011/02/07 | 1,592 | 1,595 | 1,565 | 1,576 | 750,700 |
| 2011/02/04 | 1,555 | 1,577 | 1,553 | 1,565 | 622,700 |
| 2011/02/03 | 1,561 | 1,589 | 1,550 | 1,553 | 1,024,200 |
| 2011/02/02 | 1,568 | 1,598 | 1,564 | 1,585 | 662,600 |
| 2011/02/01 | 1,519 | 1,550 | 1,509 | 1,529 | 737,000 |
| 2011/01/31 | 1,490 | 1,525 | 1,487 | 1,492 | 928,300 |
| 2011/01/28 | 1,547 | 1,558 | 1,512 | 1,524 | 636,600 |
| 2011/01/27 | 1,560 | 1,569 | 1,533 | 1,566 | 665,800 |
| 2011/01/26 | 1,564 | 1,575 | 1,554 | 1,560 | 407,700 |
| 2011/01/25 | 1,583 | 1,608 | 1,580 | 1,587 | 497,200 |
| 2011/01/24 | 1,556 | 1,577 | 1,532 | 1,572 | 771,100 |
| 2011/01/21 | 1,578 | 1,585 | 1,539 | 1,565 | 962,700 |
| 2011/01/20 | 1,549 | 1,569 | 1,545 | 1,558 | 920,600 |
| 2011/01/19 | 1,598 | 1,599 | 1,562 | 1,589 | 1,635,500 |
| 2011/01/18 | 1,579 | 1,623 | 1,578 | 1,594 | 649,400 |
| 2011/01/17 | 1,630 | 1,630 | 1,591 | 1,598 | 416,000 |
| 2011/01/14 | 1,620 | 1,630 | 1,605 | 1,607 | 853,100 |
| 2011/01/13 | 1,650 | 1,664 | 1,605 | 1,630 | 1,513,800 |
| 2011/01/12 | 1,596 | 1,643 | 1,595 | 1,641 | 1,124,600 |
| 2011/01/11 | 1,595 | 1,600 | 1,586 | 1,595 | 844,900 |
| 2011/01/07 | 1,583 | 1,598 | 1,577 | 1,589 | 1,240,000 |
| 2011/01/06 | 1,550 | 1,581 | 1,540 | 1,581 | 892,800 |
| 2011/01/05 | 1,509 | 1,547 | 1,501 | 1,540 | 778,500 |
| 2011/01/04 | 1,495 | 1,510 | 1,489 | 1,496 | 396,800 |