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 |
---|---|---|---|---|---|
2014/12/30 | 2,102 | 2,105 | 2,073 | 2,078 | 417,600 |
2014/12/29 | 2,106 | 2,115 | 2,065 | 2,093 | 377,200 |
2014/12/26 | 2,061 | 2,109 | 2,058 | 2,100 | 571,900 |
2014/12/25 | 2,061 | 2,085 | 2,056 | 2,068 | 407,800 |
2014/12/24 | 2,100 | 2,112 | 2,061 | 2,076 | 711,300 |
2014/12/22 | 2,012 | 2,069 | 2,009 | 2,063 | 883,300 |
2014/12/19 | 2,006 | 2,021 | 1,991 | 2,011 | 1,445,200 |
2014/12/18 | 1,998 | 2,016 | 1,984 | 1,987 | 568,000 |
2014/12/17 | 1,941 | 1,986 | 1,935 | 1,958 | 1,082,400 |
2014/12/16 | 1,984 | 2,007 | 1,973 | 1,980 | 1,224,800 |
2014/12/15 | 2,000 | 2,032 | 2,000 | 2,007 | 750,700 |
2014/12/12 | 2,039 | 2,059 | 2,036 | 2,046 | 1,150,300 |
2014/12/11 | 2,050 | 2,081 | 2,045 | 2,052 | 1,401,300 |
2014/12/10 | 2,134 | 2,148 | 2,084 | 2,099 | 859,500 |
2014/12/09 | 2,183 | 2,186 | 2,150 | 2,167 | 795,600 |
2014/12/08 | 2,222 | 2,236 | 2,199 | 2,208 | 852,900 |
2014/12/05 | 2,221 | 2,229 | 2,180 | 2,207 | 548,200 |
2014/12/04 | 2,222 | 2,232 | 2,189 | 2,199 | 887,800 |
2014/12/03 | 2,214 | 2,242 | 2,194 | 2,220 | 1,280,900 |
2014/12/02 | 2,160 | 2,185 | 2,120 | 2,174 | 1,287,600 |
2014/12/01 | 2,172 | 2,197 | 2,165 | 2,186 | 976,800 |
2014/11/28 | 2,162 | 2,192 | 2,158 | 2,180 | 1,009,200 |
2014/11/27 | 2,218 | 2,234 | 2,146 | 2,148 | 1,867,200 |
2014/11/26 | 2,189 | 2,224 | 2,176 | 2,211 | 2,349,000 |
2014/11/25 | 2,146 | 2,192 | 2,146 | 2,172 | 2,073,000 |
2014/11/21 | 2,081 | 2,128 | 2,077 | 2,108 | 1,127,200 |
2014/11/20 | 2,125 | 2,135 | 2,073 | 2,075 | 1,000,700 |
2014/11/19 | 2,060 | 2,167 | 2,059 | 2,126 | 2,224,500 |
2014/11/18 | 2,054 | 2,075 | 2,019 | 2,038 | 1,154,900 |
2014/11/17 | 2,068 | 2,068 | 2,025 | 2,038 | 1,329,400 |
2014/11/14 | 2,067 | 2,070 | 2,021 | 2,062 | 2,414,500 |
2014/11/13 | 2,029 | 2,053 | 2,015 | 2,046 | 1,553,200 |
2014/11/12 | 1,990 | 2,049 | 1,988 | 2,030 | 2,003,500 |
2014/11/11 | 1,933 | 1,977 | 1,927 | 1,960 | 1,179,100 |
2014/11/10 | 1,887 | 1,911 | 1,874 | 1,909 | 758,400 |
2014/11/07 | 1,911 | 1,937 | 1,885 | 1,895 | 843,200 |
2014/11/06 | 1,980 | 1,987 | 1,887 | 1,888 | 1,462,000 |
2014/11/05 | 2,000 | 2,009 | 1,957 | 1,969 | 1,229,000 |
2014/11/04 | 2,050 | 2,096 | 2,017 | 2,019 | 3,258,700 |
2014/10/31 | 1,700 | 1,948 | 1,696 | 1,942 | 2,146,000 |
2014/10/30 | 1,751 | 1,786 | 1,750 | 1,765 | 1,502,100 |
2014/10/29 | 1,706 | 1,754 | 1,702 | 1,750 | 1,081,400 |
2014/10/28 | 1,680 | 1,704 | 1,675 | 1,696 | 1,025,400 |
2014/10/27 | 1,665 | 1,679 | 1,661 | 1,671 | 427,300 |
2014/10/24 | 1,655 | 1,663 | 1,644 | 1,651 | 1,068,200 |
2014/10/23 | 1,647 | 1,655 | 1,622 | 1,631 | 1,467,300 |
2014/10/22 | 1,670 | 1,678 | 1,638 | 1,656 | 1,360,100 |
2014/10/21 | 1,683 | 1,683 | 1,631 | 1,641 | 1,174,100 |
2014/10/20 | 1,683 | 1,687 | 1,662 | 1,674 | 1,671,700 |
2014/10/17 | 1,684 | 1,684 | 1,642 | 1,646 | 1,421,400 |
2014/10/16 | 1,702 | 1,706 | 1,685 | 1,690 | 696,500 |
2014/10/15 | 1,729 | 1,756 | 1,721 | 1,742 | 846,900 |
2014/10/14 | 1,753 | 1,763 | 1,731 | 1,739 | 690,100 |
2014/10/10 | 1,760 | 1,786 | 1,753 | 1,784 | 679,100 |
2014/10/09 | 1,791 | 1,814 | 1,778 | 1,784 | 818,600 |
2014/10/08 | 1,799 | 1,803 | 1,763 | 1,775 | 1,153,300 |
2014/10/07 | 1,843 | 1,862 | 1,825 | 1,828 | 564,700 |
2014/10/06 | 1,850 | 1,868 | 1,827 | 1,836 | 680,600 |
2014/10/03 | 1,820 | 1,844 | 1,819 | 1,830 | 707,700 |
2014/10/02 | 1,878 | 1,894 | 1,825 | 1,827 | 1,079,500 |
2014/10/01 | 1,888 | 1,904 | 1,874 | 1,889 | 919,400 |
2014/09/30 | 1,870 | 1,884 | 1,865 | 1,884 | 718,300 |
2014/09/29 | 1,894 | 1,896 | 1,877 | 1,882 | 698,600 |
2014/09/26 | 1,869 | 1,893 | 1,863 | 1,885 | 502,900 |
2014/09/25 | 1,885 | 1,910 | 1,872 | 1,900 | 1,118,300 |
2014/09/24 | 1,858 | 1,864 | 1,832 | 1,843 | 650,400 |
2014/09/22 | 1,863 | 1,875 | 1,860 | 1,869 | 573,400 |
2014/09/19 | 1,841 | 1,862 | 1,834 | 1,861 | 1,129,300 |
2014/09/18 | 1,848 | 1,859 | 1,831 | 1,833 | 740,900 |
2014/09/17 | 1,856 | 1,860 | 1,821 | 1,833 | 888,200 |
2014/09/16 | 1,880 | 1,888 | 1,861 | 1,867 | 569,500 |
2014/09/12 | 1,890 | 1,893 | 1,862 | 1,880 | 754,400 |
2014/09/11 | 1,919 | 1,925 | 1,892 | 1,895 | 503,400 |
2014/09/10 | 1,909 | 1,921 | 1,885 | 1,903 | 676,300 |
2014/09/09 | 1,944 | 1,946 | 1,908 | 1,917 | 709,000 |
2014/09/08 | 1,940 | 1,952 | 1,928 | 1,944 | 620,300 |
2014/09/05 | 1,939 | 1,949 | 1,921 | 1,927 | 752,700 |
2014/09/04 | 1,950 | 1,951 | 1,917 | 1,921 | 797,300 |
2014/09/03 | 1,957 | 1,968 | 1,947 | 1,953 | 1,239,800 |
2014/09/02 | 1,904 | 1,944 | 1,896 | 1,941 | 1,185,200 |
2014/09/01 | 1,867 | 1,905 | 1,867 | 1,895 | 506,700 |
2014/08/29 | 1,850 | 1,878 | 1,850 | 1,877 | 579,100 |
2014/08/28 | 1,860 | 1,880 | 1,843 | 1,866 | 882,800 |
2014/08/27 | 1,892 | 1,898 | 1,863 | 1,875 | 774,900 |
2014/08/26 | 1,900 | 1,905 | 1,874 | 1,885 | 881,700 |
2014/08/25 | 1,880 | 1,901 | 1,876 | 1,898 | 1,325,000 |
2014/08/22 | 1,830 | 1,873 | 1,828 | 1,864 | 1,547,200 |
2014/08/21 | 1,809 | 1,835 | 1,793 | 1,833 | 966,200 |
2014/08/20 | 1,798 | 1,808 | 1,783 | 1,789 | 600,700 |
2014/08/19 | 1,785 | 1,810 | 1,776 | 1,807 | 702,800 |
2014/08/18 | 1,792 | 1,799 | 1,768 | 1,772 | 706,300 |
2014/08/15 | 1,763 | 1,806 | 1,763 | 1,802 | 1,036,000 |
2014/08/14 | 1,776 | 1,776 | 1,752 | 1,760 | 1,058,100 |
2014/08/13 | 1,757 | 1,782 | 1,754 | 1,775 | 851,000 |
2014/08/12 | 1,780 | 1,783 | 1,756 | 1,758 | 1,025,400 |
2014/08/11 | 1,800 | 1,802 | 1,777 | 1,783 | 695,700 |
2014/08/08 | 1,798 | 1,799 | 1,761 | 1,765 | 803,800 |
2014/08/07 | 1,795 | 1,805 | 1,766 | 1,805 | 929,100 |
2014/08/06 | 1,820 | 1,832 | 1,787 | 1,788 | 1,021,300 |
2014/08/05 | 1,840 | 1,852 | 1,826 | 1,828 | 1,337,100 |
2014/08/04 | 1,860 | 1,868 | 1,834 | 1,853 | 1,038,100 |
2014/08/01 | 1,899 | 1,907 | 1,868 | 1,870 | 1,427,600 |
2014/07/31 | 1,898 | 1,935 | 1,883 | 1,930 | 1,428,600 |
2014/07/30 | 1,928 | 1,932 | 1,906 | 1,909 | 891,500 |
2014/07/29 | 1,910 | 1,940 | 1,910 | 1,938 | 861,400 |
2014/07/28 | 1,925 | 1,927 | 1,906 | 1,918 | 812,700 |
2014/07/25 | 1,906 | 1,924 | 1,887 | 1,924 | 1,131,100 |
2014/07/24 | 1,878 | 1,892 | 1,872 | 1,886 | 673,100 |
2014/07/23 | 1,886 | 1,898 | 1,870 | 1,889 | 628,300 |
2014/07/22 | 1,919 | 1,919 | 1,890 | 1,896 | 713,500 |
2014/07/18 | 1,880 | 1,891 | 1,865 | 1,890 | 842,300 |
2014/07/17 | 1,889 | 1,910 | 1,887 | 1,893 | 1,322,300 |
2014/07/16 | 1,865 | 1,895 | 1,854 | 1,887 | 1,213,300 |
2014/07/15 | 1,868 | 1,891 | 1,865 | 1,869 | 848,500 |
2014/07/14 | 1,864 | 1,872 | 1,853 | 1,864 | 616,000 |
2014/07/11 | 1,891 | 1,901 | 1,867 | 1,873 | 802,100 |
2014/07/10 | 1,950 | 1,952 | 1,905 | 1,909 | 1,145,000 |
2014/07/09 | 1,952 | 1,964 | 1,927 | 1,962 | 1,337,100 |
2014/07/08 | 1,944 | 1,980 | 1,939 | 1,978 | 1,632,100 |
2014/07/07 | 1,932 | 1,943 | 1,925 | 1,937 | 607,500 |
2014/07/04 | 1,950 | 1,950 | 1,922 | 1,929 | 523,200 |
2014/07/03 | 1,933 | 1,952 | 1,921 | 1,939 | 969,200 |
2014/07/02 | 1,930 | 1,933 | 1,914 | 1,924 | 830,600 |
2014/07/01 | 1,917 | 1,933 | 1,912 | 1,919 | 674,400 |
2014/06/30 | 1,903 | 1,918 | 1,887 | 1,917 | 761,200 |
2014/06/27 | 1,920 | 1,921 | 1,882 | 1,900 | 1,152,500 |
2014/06/26 | 1,936 | 1,947 | 1,919 | 1,930 | 821,100 |
2014/06/25 | 1,940 | 1,950 | 1,921 | 1,930 | 810,500 |
2014/06/24 | 1,924 | 1,943 | 1,906 | 1,936 | 950,600 |
2014/06/23 | 1,983 | 1,984 | 1,941 | 1,946 | 900,800 |
2014/06/20 | 1,893 | 1,968 | 1,890 | 1,957 | 2,059,000 |
2014/06/19 | 1,858 | 1,887 | 1,853 | 1,872 | 1,283,400 |
2014/06/18 | 1,863 | 1,868 | 1,841 | 1,857 | 1,547,200 |
2014/06/17 | 1,884 | 1,894 | 1,850 | 1,860 | 1,095,100 |
2014/06/16 | 1,898 | 1,919 | 1,888 | 1,891 | 647,500 |
2014/06/13 | 1,875 | 1,901 | 1,868 | 1,896 | 905,900 |
2014/06/12 | 1,912 | 1,912 | 1,890 | 1,901 | 616,700 |
2014/06/11 | 1,922 | 1,942 | 1,914 | 1,924 | 544,800 |
2014/06/10 | 1,934 | 1,947 | 1,923 | 1,941 | 781,600 |
2014/06/09 | 1,909 | 1,938 | 1,896 | 1,933 | 987,500 |
2014/06/06 | 1,910 | 1,923 | 1,888 | 1,900 | 875,300 |
2014/06/05 | 1,922 | 1,937 | 1,908 | 1,915 | 1,076,900 |
2014/06/04 | 1,973 | 1,981 | 1,912 | 1,919 | 1,517,700 |
2014/06/03 | 2,020 | 2,025 | 1,970 | 1,984 | 504,500 |
2014/06/02 | 1,979 | 1,998 | 1,957 | 1,993 | 629,200 |
2014/05/30 | 1,936 | 1,964 | 1,936 | 1,957 | 896,700 |
2014/05/29 | 1,939 | 1,953 | 1,920 | 1,934 | 658,400 |
2014/05/28 | 1,849 | 1,953 | 1,829 | 1,944 | 1,638,800 |
2014/05/27 | 1,881 | 1,919 | 1,877 | 1,898 | 647,900 |
2014/05/26 | 1,873 | 1,882 | 1,851 | 1,881 | 449,500 |
2014/05/23 | 1,851 | 1,879 | 1,845 | 1,849 | 561,200 |
2014/05/22 | 1,818 | 1,846 | 1,807 | 1,840 | 780,800 |
2014/05/21 | 1,841 | 1,850 | 1,786 | 1,800 | 827,100 |
2014/05/20 | 1,867 | 1,888 | 1,857 | 1,857 | 373,300 |
2014/05/19 | 1,899 | 1,907 | 1,860 | 1,862 | 373,600 |
2014/05/16 | 1,885 | 1,909 | 1,878 | 1,904 | 581,400 |
2014/05/15 | 1,924 | 1,933 | 1,895 | 1,930 | 491,700 |
2014/05/14 | 1,890 | 1,933 | 1,880 | 1,924 | 890,900 |
2014/05/13 | 1,880 | 1,897 | 1,868 | 1,885 | 824,900 |
2014/05/12 | 1,871 | 1,878 | 1,840 | 1,845 | 791,300 |
2014/05/09 | 1,860 | 1,881 | 1,855 | 1,858 | 1,182,700 |
2014/05/08 | 1,909 | 1,909 | 1,867 | 1,870 | 1,393,000 |
2014/05/07 | 1,914 | 1,935 | 1,873 | 1,911 | 1,372,400 |
2014/05/02 | 1,965 | 1,970 | 1,920 | 1,925 | 922,000 |
2014/05/01 | 1,905 | 1,963 | 1,905 | 1,963 | 1,033,000 |
2014/04/30 | 1,914 | 1,922 | 1,896 | 1,906 | 742,300 |
2014/04/28 | 1,910 | 1,915 | 1,885 | 1,905 | 583,400 |
2014/04/25 | 1,906 | 1,951 | 1,899 | 1,930 | 815,800 |
2014/04/24 | 1,927 | 1,940 | 1,902 | 1,932 | 994,100 |
2014/04/23 | 1,920 | 1,929 | 1,897 | 1,910 | 842,600 |
2014/04/22 | 1,930 | 1,955 | 1,910 | 1,913 | 712,400 |
2014/04/21 | 1,954 | 1,955 | 1,915 | 1,917 | 803,400 |
2014/04/18 | 1,949 | 1,961 | 1,933 | 1,954 | 841,500 |
2014/04/17 | 2,004 | 2,004 | 1,963 | 1,963 | 836,200 |
2014/04/16 | 1,952 | 2,009 | 1,940 | 2,008 | 718,200 |
2014/04/15 | 1,985 | 1,990 | 1,937 | 1,941 | 414,500 |
2014/04/14 | 1,960 | 2,002 | 1,952 | 1,963 | 538,900 |
2014/04/11 | 1,945 | 1,999 | 1,931 | 1,978 | 935,000 |
2014/04/10 | 1,996 | 2,028 | 1,974 | 1,983 | 816,100 |
2014/04/09 | 1,961 | 1,997 | 1,951 | 1,966 | 1,208,600 |
2014/04/08 | 2,057 | 2,082 | 2,049 | 2,061 | 743,700 |
2014/04/07 | 2,076 | 2,109 | 2,059 | 2,074 | 834,100 |
2014/04/04 | 2,049 | 2,109 | 2,046 | 2,105 | 1,178,400 |
2014/04/03 | 2,045 | 2,069 | 2,018 | 2,052 | 958,800 |
2014/04/02 | 2,000 | 2,107 | 1,991 | 2,050 | 1,921,800 |
2014/04/01 | 1,980 | 1,999 | 1,953 | 1,999 | 1,200,900 |
2014/03/31 | 1,976 | 1,993 | 1,949 | 1,970 | 1,224,500 |
2014/03/28 | 1,932 | 1,950 | 1,877 | 1,950 | 1,430,400 |
2014/03/27 | 1,903 | 1,917 | 1,868 | 1,912 | 1,451,300 |
2014/03/26 | 1,948 | 1,978 | 1,901 | 1,936 | 1,422,000 |
2014/03/25 | 1,949 | 1,959 | 1,894 | 1,938 | 978,100 |
2014/03/24 | 1,955 | 1,989 | 1,924 | 1,950 | 927,000 |
2014/03/20 | 1,991 | 2,007 | 1,954 | 1,954 | 778,000 |
2014/03/19 | 1,997 | 2,023 | 1,941 | 1,990 | 914,500 |
2014/03/18 | 2,017 | 2,020 | 1,981 | 1,984 | 362,800 |
2014/03/17 | 1,975 | 2,000 | 1,959 | 1,977 | 577,600 |
2014/03/14 | 2,000 | 2,008 | 1,985 | 1,997 | 859,000 |
2014/03/13 | 2,058 | 2,078 | 2,050 | 2,058 | 387,900 |
2014/03/12 | 2,082 | 2,107 | 2,055 | 2,058 | 768,800 |
2014/03/11 | 2,147 | 2,168 | 2,106 | 2,111 | 782,700 |
2014/03/10 | 2,180 | 2,187 | 2,120 | 2,130 | 631,000 |
2014/03/07 | 2,160 | 2,187 | 2,152 | 2,177 | 766,700 |
2014/03/06 | 2,144 | 2,167 | 2,112 | 2,144 | 652,900 |
2014/03/05 | 2,155 | 2,186 | 2,152 | 2,153 | 798,100 |
2014/03/04 | 2,051 | 2,117 | 2,051 | 2,104 | 644,500 |
2014/03/03 | 2,060 | 2,090 | 2,047 | 2,062 | 861,900 |
2014/02/28 | 2,102 | 2,113 | 2,061 | 2,084 | 1,047,200 |
2014/02/27 | 2,156 | 2,161 | 2,120 | 2,127 | 650,500 |
2014/02/26 | 2,190 | 2,206 | 2,179 | 2,186 | 578,000 |
2014/02/25 | 2,222 | 2,233 | 2,176 | 2,196 | 792,900 |
2014/02/24 | 2,231 | 2,263 | 2,180 | 2,209 | 648,000 |
2014/02/21 | 2,207 | 2,238 | 2,198 | 2,226 | 477,100 |
2014/02/20 | 2,229 | 2,263 | 2,187 | 2,193 | 530,200 |
2014/02/19 | 2,279 | 2,285 | 2,232 | 2,244 | 626,200 |
2014/02/18 | 2,204 | 2,279 | 2,181 | 2,271 | 885,700 |
2014/02/17 | 2,200 | 2,227 | 2,165 | 2,205 | 720,200 |
2014/02/14 | 2,218 | 2,232 | 2,160 | 2,187 | 834,300 |
2014/02/13 | 2,297 | 2,297 | 2,210 | 2,213 | 985,000 |
2014/02/12 | 2,310 | 2,333 | 2,290 | 2,292 | 688,300 |
2014/02/10 | 2,296 | 2,298 | 2,246 | 2,296 | 907,900 |
2014/02/07 | 2,205 | 2,252 | 2,181 | 2,242 | 1,316,400 |
2014/02/06 | 2,145 | 2,182 | 2,123 | 2,161 | 1,143,100 |
2014/02/05 | 2,145 | 2,172 | 2,111 | 2,126 | 1,761,500 |
2014/02/04 | 2,124 | 2,129 | 2,042 | 2,045 | 1,214,000 |
2014/02/03 | 2,222 | 2,255 | 2,171 | 2,172 | 2,078,800 |
2014/01/31 | 2,120 | 2,131 | 2,067 | 2,096 | 1,113,000 |
2014/01/30 | 2,080 | 2,121 | 2,070 | 2,103 | 807,900 |
2014/01/29 | 2,164 | 2,194 | 2,157 | 2,179 | 707,200 |
2014/01/28 | 2,170 | 2,175 | 2,141 | 2,141 | 809,500 |
2014/01/27 | 2,200 | 2,203 | 2,155 | 2,155 | 877,000 |
2014/01/24 | 2,300 | 2,300 | 2,248 | 2,257 | 942,100 |
2014/01/23 | 2,395 | 2,395 | 2,305 | 2,305 | 712,700 |
2014/01/22 | 2,385 | 2,397 | 2,357 | 2,391 | 737,000 |
2014/01/21 | 2,396 | 2,410 | 2,386 | 2,386 | 834,800 |
2014/01/20 | 2,389 | 2,395 | 2,350 | 2,388 | 1,074,400 |
2014/01/17 | 2,367 | 2,387 | 2,341 | 2,379 | 1,447,500 |
2014/01/16 | 2,341 | 2,357 | 2,303 | 2,320 | 654,500 |
2014/01/15 | 2,312 | 2,344 | 2,305 | 2,340 | 843,100 |
2014/01/14 | 2,272 | 2,285 | 2,249 | 2,271 | 723,500 |
2014/01/10 | 2,303 | 2,317 | 2,297 | 2,304 | 466,400 |
2014/01/09 | 2,334 | 2,340 | 2,295 | 2,313 | 581,400 |
2014/01/08 | 2,342 | 2,344 | 2,301 | 2,327 | 422,800 |
2014/01/07 | 2,350 | 2,359 | 2,315 | 2,318 | 578,200 |
2014/01/06 | 2,368 | 2,383 | 2,337 | 2,357 | 620,400 |