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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,789 | 2,841 | 2,789 | 2,830 | 448,900 |
| 2022/12/29 | 2,773 | 2,835 | 2,765 | 2,819 | 564,900 |
| 2022/12/28 | 2,836 | 2,839 | 2,788 | 2,803 | 583,900 |
| 2022/12/27 | 2,878 | 2,882 | 2,853 | 2,857 | 240,600 |
| 2022/12/26 | 2,876 | 2,886 | 2,830 | 2,853 | 477,000 |
| 2022/12/23 | 2,882 | 2,900 | 2,838 | 2,858 | 556,500 |
| 2022/12/22 | 2,855 | 2,916 | 2,824 | 2,908 | 1,068,100 |
| 2022/12/21 | 2,960 | 2,964 | 2,845 | 2,864 | 1,424,600 |
| 2022/12/20 | 3,170 | 3,175 | 2,956 | 2,982 | 803,600 |
| 2022/12/19 | 3,120 | 3,155 | 3,105 | 3,105 | 369,900 |
| 2022/12/16 | 3,175 | 3,185 | 3,140 | 3,160 | 1,096,700 |
| 2022/12/15 | 3,190 | 3,200 | 3,155 | 3,180 | 360,800 |
| 2022/12/14 | 3,145 | 3,200 | 3,145 | 3,190 | 569,500 |
| 2022/12/13 | 3,125 | 3,135 | 3,110 | 3,130 | 456,700 |
| 2022/12/12 | 3,135 | 3,145 | 3,110 | 3,110 | 501,100 |
| 2022/12/09 | 3,095 | 3,145 | 3,085 | 3,145 | 748,500 |
| 2022/12/08 | 3,105 | 3,145 | 3,075 | 3,135 | 685,800 |
| 2022/12/07 | 3,105 | 3,135 | 3,095 | 3,105 | 740,600 |
| 2022/12/06 | 3,085 | 3,115 | 3,075 | 3,105 | 670,700 |
| 2022/12/05 | 3,150 | 3,150 | 3,070 | 3,075 | 597,800 |
| 2022/12/02 | 3,210 | 3,215 | 3,155 | 3,165 | 597,400 |
| 2022/12/01 | 3,340 | 3,340 | 3,235 | 3,240 | 806,400 |
| 2022/11/30 | 3,240 | 3,330 | 3,220 | 3,320 | 1,847,100 |
| 2022/11/29 | 3,220 | 3,245 | 3,210 | 3,235 | 818,200 |
| 2022/11/28 | 3,275 | 3,280 | 3,190 | 3,215 | 1,173,000 |
| 2022/11/25 | 3,300 | 3,305 | 3,250 | 3,260 | 722,500 |
| 2022/11/24 | 3,300 | 3,310 | 3,265 | 3,290 | 822,600 |
| 2022/11/22 | 3,265 | 3,290 | 3,250 | 3,275 | 753,800 |
| 2022/11/21 | 3,260 | 3,270 | 3,220 | 3,225 | 595,600 |
| 2022/11/18 | 3,300 | 3,305 | 3,225 | 3,245 | 766,400 |
| 2022/11/17 | 3,210 | 3,280 | 3,200 | 3,265 | 649,000 |
| 2022/11/16 | 3,220 | 3,240 | 3,200 | 3,205 | 580,200 |
| 2022/11/15 | 3,220 | 3,240 | 3,190 | 3,215 | 830,500 |
| 2022/11/14 | 3,260 | 3,260 | 3,210 | 3,210 | 798,400 |
| 2022/11/11 | 3,315 | 3,350 | 3,215 | 3,230 | 815,700 |
| 2022/11/10 | 3,285 | 3,290 | 3,255 | 3,270 | 536,000 |
| 2022/11/09 | 3,330 | 3,335 | 3,255 | 3,285 | 805,600 |
| 2022/11/08 | 3,365 | 3,400 | 3,360 | 3,380 | 518,800 |
| 2022/11/07 | 3,375 | 3,375 | 3,310 | 3,350 | 364,400 |
| 2022/11/04 | 3,395 | 3,415 | 3,375 | 3,385 | 503,300 |
| 2022/11/02 | 3,380 | 3,415 | 3,360 | 3,410 | 563,900 |
| 2022/11/01 | 3,400 | 3,400 | 3,330 | 3,365 | 424,500 |
| 2022/10/31 | 3,380 | 3,415 | 3,345 | 3,365 | 668,900 |
| 2022/10/28 | 3,330 | 3,385 | 3,295 | 3,330 | 1,816,000 |
| 2022/10/27 | 3,370 | 3,395 | 3,335 | 3,390 | 485,200 |
| 2022/10/26 | 3,400 | 3,410 | 3,355 | 3,370 | 592,200 |
| 2022/10/25 | 3,355 | 3,385 | 3,325 | 3,375 | 308,300 |
| 2022/10/24 | 3,410 | 3,410 | 3,320 | 3,330 | 365,500 |
| 2022/10/21 | 3,425 | 3,435 | 3,395 | 3,395 | 336,100 |
| 2022/10/20 | 3,440 | 3,465 | 3,415 | 3,425 | 478,200 |
| 2022/10/19 | 3,420 | 3,465 | 3,405 | 3,465 | 352,100 |
| 2022/10/18 | 3,445 | 3,465 | 3,430 | 3,435 | 400,900 |
| 2022/10/17 | 3,420 | 3,440 | 3,395 | 3,400 | 328,400 |
| 2022/10/14 | 3,450 | 3,465 | 3,425 | 3,435 | 418,900 |
| 2022/10/13 | 3,385 | 3,390 | 3,350 | 3,380 | 478,800 |
| 2022/10/12 | 3,385 | 3,435 | 3,365 | 3,405 | 537,500 |
| 2022/10/11 | 3,405 | 3,435 | 3,370 | 3,380 | 577,400 |
| 2022/10/07 | 3,390 | 3,435 | 3,375 | 3,410 | 522,800 |
| 2022/10/06 | 3,390 | 3,445 | 3,380 | 3,415 | 520,400 |
| 2022/10/05 | 3,425 | 3,440 | 3,355 | 3,390 | 705,600 |
| 2022/10/04 | 3,365 | 3,425 | 3,355 | 3,420 | 614,900 |
| 2022/10/03 | 3,305 | 3,315 | 3,265 | 3,305 | 472,600 |
| 2022/09/30 | 3,200 | 3,295 | 3,200 | 3,275 | 866,700 |
| 2022/09/29 | 3,265 | 3,305 | 3,235 | 3,305 | 714,800 |
| 2022/09/28 | 3,360 | 3,360 | 3,225 | 3,255 | 910,100 |
| 2022/09/27 | 3,395 | 3,405 | 3,335 | 3,345 | 999,700 |
| 2022/09/26 | 3,485 | 3,490 | 3,400 | 3,415 | 567,200 |
| 2022/09/22 | 3,510 | 3,530 | 3,465 | 3,530 | 634,500 |
| 2022/09/21 | 3,585 | 3,605 | 3,555 | 3,560 | 525,400 |
| 2022/09/20 | 3,620 | 3,625 | 3,585 | 3,605 | 588,700 |
| 2022/09/16 | 3,560 | 3,620 | 3,555 | 3,620 | 950,100 |
| 2022/09/15 | 3,525 | 3,575 | 3,525 | 3,570 | 448,800 |
| 2022/09/14 | 3,485 | 3,550 | 3,485 | 3,535 | 627,800 |
| 2022/09/13 | 3,595 | 3,605 | 3,565 | 3,585 | 337,900 |
| 2022/09/12 | 3,565 | 3,600 | 3,535 | 3,600 | 332,800 |
| 2022/09/09 | 3,505 | 3,565 | 3,490 | 3,560 | 704,300 |
| 2022/09/08 | 3,490 | 3,490 | 3,455 | 3,480 | 418,700 |
| 2022/09/07 | 3,380 | 3,465 | 3,380 | 3,465 | 394,700 |
| 2022/09/06 | 3,380 | 3,415 | 3,350 | 3,410 | 276,700 |
| 2022/09/05 | 3,380 | 3,385 | 3,330 | 3,370 | 390,600 |
| 2022/09/02 | 3,405 | 3,415 | 3,370 | 3,385 | 328,200 |
| 2022/09/01 | 3,370 | 3,415 | 3,370 | 3,395 | 361,500 |
| 2022/08/31 | 3,390 | 3,450 | 3,385 | 3,425 | 622,100 |
| 2022/08/30 | 3,410 | 3,435 | 3,400 | 3,425 | 235,400 |
| 2022/08/29 | 3,345 | 3,385 | 3,345 | 3,365 | 325,000 |
| 2022/08/26 | 3,385 | 3,405 | 3,375 | 3,400 | 269,100 |
| 2022/08/25 | 3,360 | 3,390 | 3,350 | 3,375 | 303,300 |
| 2022/08/24 | 3,395 | 3,395 | 3,350 | 3,350 | 400,300 |
| 2022/08/23 | 3,395 | 3,430 | 3,365 | 3,385 | 370,700 |
| 2022/08/22 | 3,375 | 3,420 | 3,360 | 3,395 | 340,000 |
| 2022/08/19 | 3,405 | 3,405 | 3,370 | 3,390 | 322,500 |
| 2022/08/18 | 3,425 | 3,435 | 3,385 | 3,400 | 332,700 |
| 2022/08/17 | 3,425 | 3,445 | 3,400 | 3,430 | 404,600 |
| 2022/08/16 | 3,385 | 3,405 | 3,355 | 3,400 | 479,300 |
| 2022/08/15 | 3,400 | 3,400 | 3,355 | 3,395 | 324,600 |
| 2022/08/12 | 3,365 | 3,405 | 3,350 | 3,395 | 535,200 |
| 2022/08/10 | 3,285 | 3,315 | 3,260 | 3,310 | 445,200 |
| 2022/08/09 | 3,300 | 3,305 | 3,255 | 3,265 | 333,400 |
| 2022/08/08 | 3,275 | 3,280 | 3,240 | 3,275 | 380,600 |
| 2022/08/05 | 3,225 | 3,315 | 3,215 | 3,295 | 556,000 |
| 2022/08/04 | 3,200 | 3,250 | 3,180 | 3,225 | 481,600 |
| 2022/08/03 | 3,215 | 3,240 | 3,185 | 3,200 | 490,200 |
| 2022/08/02 | 3,235 | 3,255 | 3,200 | 3,235 | 515,000 |
| 2022/08/01 | 3,220 | 3,250 | 3,190 | 3,250 | 511,300 |
| 2022/07/29 | 3,245 | 3,245 | 3,170 | 3,220 | 1,124,700 |
| 2022/07/28 | 3,295 | 3,295 | 3,205 | 3,270 | 410,800 |
| 2022/07/27 | 3,305 | 3,305 | 3,255 | 3,270 | 355,700 |
| 2022/07/26 | 3,250 | 3,270 | 3,230 | 3,265 | 357,200 |
| 2022/07/25 | 3,235 | 3,265 | 3,210 | 3,225 | 257,000 |
| 2022/07/22 | 3,175 | 3,230 | 3,150 | 3,215 | 550,300 |
| 2022/07/21 | 3,170 | 3,205 | 3,170 | 3,185 | 535,500 |
| 2022/07/20 | 3,215 | 3,215 | 3,165 | 3,200 | 450,200 |
| 2022/07/19 | 3,190 | 3,200 | 3,150 | 3,160 | 431,500 |
| 2022/07/15 | 3,175 | 3,180 | 3,120 | 3,150 | 455,900 |
| 2022/07/14 | 3,125 | 3,175 | 3,115 | 3,170 | 443,700 |
| 2022/07/13 | 3,140 | 3,160 | 3,125 | 3,145 | 456,500 |
| 2022/07/12 | 3,250 | 3,250 | 3,135 | 3,160 | 584,300 |
| 2022/07/11 | 3,225 | 3,270 | 3,220 | 3,245 | 554,600 |
| 2022/07/08 | 3,160 | 3,210 | 3,105 | 3,185 | 872,500 |
| 2022/07/07 | 3,210 | 3,245 | 3,180 | 3,230 | 461,900 |
| 2022/07/06 | 3,215 | 3,265 | 3,150 | 3,160 | 720,000 |
| 2022/07/05 | 3,335 | 3,360 | 3,265 | 3,280 | 692,300 |
| 2022/07/04 | 3,355 | 3,400 | 3,335 | 3,365 | 322,000 |
| 2022/07/01 | 3,355 | 3,405 | 3,290 | 3,300 | 448,300 |
| 2022/06/30 | 3,335 | 3,380 | 3,320 | 3,325 | 536,000 |
| 2022/06/29 | 3,365 | 3,410 | 3,340 | 3,360 | 1,149,600 |
| 2022/06/28 | 3,245 | 3,375 | 3,245 | 3,350 | 992,300 |
| 2022/06/27 | 3,200 | 3,220 | 3,165 | 3,210 | 539,200 |
| 2022/06/24 | 3,220 | 3,225 | 3,135 | 3,185 | 818,100 |
| 2022/06/23 | 3,250 | 3,330 | 3,245 | 3,270 | 462,500 |
| 2022/06/22 | 3,295 | 3,325 | 3,245 | 3,245 | 520,000 |
| 2022/06/21 | 3,215 | 3,265 | 3,185 | 3,260 | 752,300 |
| 2022/06/20 | 3,200 | 3,210 | 3,165 | 3,175 | 691,100 |
| 2022/06/17 | 3,145 | 3,205 | 3,145 | 3,160 | 1,330,900 |
| 2022/06/16 | 3,260 | 3,305 | 3,245 | 3,265 | 509,500 |
| 2022/06/15 | 3,240 | 3,305 | 3,210 | 3,215 | 714,700 |
| 2022/06/14 | 3,225 | 3,260 | 3,205 | 3,255 | 853,900 |
| 2022/06/13 | 3,345 | 3,375 | 3,305 | 3,330 | 821,900 |
| 2022/06/10 | 3,355 | 3,395 | 3,350 | 3,375 | 676,800 |
| 2022/06/09 | 3,330 | 3,395 | 3,325 | 3,365 | 418,200 |
| 2022/06/08 | 3,290 | 3,375 | 3,275 | 3,340 | 654,800 |
| 2022/06/07 | 3,295 | 3,295 | 3,240 | 3,255 | 447,400 |
| 2022/06/06 | 3,240 | 3,275 | 3,235 | 3,265 | 368,700 |
| 2022/06/03 | 3,250 | 3,260 | 3,205 | 3,250 | 401,500 |
| 2022/06/02 | 3,270 | 3,285 | 3,235 | 3,245 | 356,300 |
| 2022/06/01 | 3,250 | 3,275 | 3,220 | 3,245 | 507,700 |
| 2022/05/31 | 3,255 | 3,260 | 3,215 | 3,225 | 1,095,200 |
| 2022/05/30 | 3,300 | 3,325 | 3,280 | 3,280 | 798,200 |
| 2022/05/27 | 3,290 | 3,305 | 3,255 | 3,275 | 513,800 |
| 2022/05/26 | 3,310 | 3,360 | 3,285 | 3,295 | 587,800 |
| 2022/05/25 | 3,305 | 3,325 | 3,260 | 3,320 | 655,400 |
| 2022/05/24 | 3,265 | 3,330 | 3,255 | 3,300 | 733,800 |
| 2022/05/23 | 3,265 | 3,285 | 3,245 | 3,250 | 498,600 |
| 2022/05/20 | 3,185 | 3,265 | 3,175 | 3,240 | 780,300 |
| 2022/05/19 | 3,135 | 3,180 | 3,105 | 3,170 | 515,800 |
| 2022/05/18 | 3,170 | 3,225 | 3,155 | 3,185 | 931,500 |
| 2022/05/17 | 3,125 | 3,150 | 3,105 | 3,130 | 449,200 |
| 2022/05/16 | 3,150 | 3,150 | 3,080 | 3,095 | 490,200 |
| 2022/05/13 | 3,120 | 3,145 | 3,060 | 3,110 | 583,600 |
| 2022/05/12 | 3,075 | 3,175 | 3,065 | 3,120 | 589,400 |
| 2022/05/11 | 3,105 | 3,120 | 3,065 | 3,090 | 427,500 |
| 2022/05/10 | 3,125 | 3,145 | 3,095 | 3,120 | 631,300 |
| 2022/05/09 | 3,145 | 3,160 | 3,110 | 3,155 | 478,400 |
| 2022/05/06 | 3,155 | 3,210 | 3,075 | 3,190 | 791,100 |
| 2022/05/02 | 2,950 | 3,125 | 2,950 | 3,105 | 882,800 |
| 2022/04/28 | 3,110 | 3,170 | 3,060 | 3,155 | 1,084,500 |
| 2022/04/27 | 3,010 | 3,170 | 2,994 | 3,115 | 1,946,700 |
| 2022/04/26 | 2,985 | 3,005 | 2,959 | 2,968 | 773,700 |
| 2022/04/25 | 2,920 | 2,981 | 2,917 | 2,976 | 519,300 |
| 2022/04/22 | 3,015 | 3,035 | 2,985 | 3,005 | 521,800 |
| 2022/04/21 | 3,055 | 3,085 | 3,030 | 3,060 | 496,500 |
| 2022/04/20 | 3,050 | 3,050 | 2,969 | 3,020 | 828,200 |
| 2022/04/19 | 3,050 | 3,050 | 3,005 | 3,045 | 446,300 |
| 2022/04/18 | 3,015 | 3,055 | 2,983 | 3,035 | 335,200 |
| 2022/04/15 | 2,977 | 3,015 | 2,968 | 3,015 | 271,200 |
| 2022/04/14 | 2,974 | 3,005 | 2,974 | 2,994 | 451,300 |
| 2022/04/13 | 2,975 | 2,978 | 2,925 | 2,964 | 654,900 |
| 2022/04/12 | 2,967 | 2,990 | 2,929 | 2,943 | 533,400 |
| 2022/04/11 | 2,943 | 2,979 | 2,937 | 2,970 | 573,800 |
| 2022/04/08 | 2,934 | 2,964 | 2,917 | 2,960 | 797,500 |
| 2022/04/07 | 2,947 | 2,947 | 2,878 | 2,910 | 549,500 |
| 2022/04/06 | 2,973 | 3,020 | 2,962 | 2,986 | 563,300 |
| 2022/04/05 | 3,005 | 3,015 | 2,968 | 3,000 | 533,100 |
| 2022/04/04 | 2,960 | 3,025 | 2,946 | 3,005 | 476,800 |
| 2022/04/01 | 2,918 | 2,969 | 2,892 | 2,958 | 791,300 |
| 2022/03/31 | 2,939 | 2,978 | 2,907 | 2,933 | 583,000 |
| 2022/03/30 | 3,015 | 3,020 | 2,934 | 2,969 | 560,800 |
| 2022/03/29 | 3,070 | 3,070 | 2,992 | 3,035 | 497,100 |
| 2022/03/28 | 3,050 | 3,085 | 3,025 | 3,075 | 449,500 |
| 2022/03/25 | 3,060 | 3,070 | 3,005 | 3,025 | 366,000 |
| 2022/03/24 | 3,030 | 3,055 | 2,990 | 3,035 | 570,900 |
| 2022/03/23 | 3,030 | 3,085 | 3,010 | 3,075 | 655,700 |
| 2022/03/22 | 2,968 | 3,025 | 2,949 | 3,025 | 779,500 |
| 2022/03/18 | 2,886 | 2,978 | 2,886 | 2,942 | 1,031,700 |
| 2022/03/17 | 2,862 | 2,872 | 2,811 | 2,868 | 597,900 |
| 2022/03/16 | 2,789 | 2,810 | 2,759 | 2,797 | 425,400 |
| 2022/03/15 | 2,755 | 2,798 | 2,755 | 2,784 | 472,300 |
| 2022/03/14 | 2,675 | 2,762 | 2,673 | 2,745 | 569,000 |
| 2022/03/11 | 2,680 | 2,686 | 2,601 | 2,630 | 603,000 |
| 2022/03/10 | 2,666 | 2,730 | 2,659 | 2,724 | 776,100 |
| 2022/03/09 | 2,598 | 2,657 | 2,566 | 2,632 | 666,500 |
| 2022/03/08 | 2,655 | 2,683 | 2,637 | 2,644 | 557,800 |
| 2022/03/07 | 2,670 | 2,687 | 2,635 | 2,681 | 513,000 |
| 2022/03/04 | 2,792 | 2,800 | 2,716 | 2,720 | 405,800 |
| 2022/03/03 | 2,755 | 2,791 | 2,728 | 2,783 | 381,600 |
| 2022/03/02 | 2,797 | 2,814 | 2,719 | 2,735 | 613,500 |
| 2022/03/01 | 2,895 | 2,895 | 2,833 | 2,840 | 505,600 |
| 2022/02/28 | 2,804 | 2,868 | 2,796 | 2,865 | 841,000 |
| 2022/02/25 | 2,787 | 2,806 | 2,751 | 2,789 | 468,200 |
| 2022/02/24 | 2,785 | 2,818 | 2,738 | 2,765 | 666,900 |
| 2022/02/22 | 2,807 | 2,829 | 2,798 | 2,815 | 478,600 |
| 2022/02/21 | 2,827 | 2,849 | 2,806 | 2,842 | 326,000 |
| 2022/02/18 | 2,784 | 2,854 | 2,783 | 2,846 | 531,100 |
| 2022/02/17 | 2,823 | 2,836 | 2,784 | 2,806 | 864,800 |
| 2022/02/16 | 2,802 | 2,854 | 2,801 | 2,854 | 577,200 |
| 2022/02/15 | 2,815 | 2,833 | 2,754 | 2,762 | 455,900 |
| 2022/02/14 | 2,791 | 2,814 | 2,766 | 2,799 | 949,400 |
| 2022/02/10 | 2,777 | 2,788 | 2,732 | 2,771 | 422,400 |
| 2022/02/09 | 2,743 | 2,772 | 2,723 | 2,759 | 550,000 |
| 2022/02/08 | 2,756 | 2,799 | 2,734 | 2,745 | 670,000 |
| 2022/02/07 | 2,754 | 2,788 | 2,738 | 2,781 | 592,700 |
| 2022/02/04 | 2,765 | 2,775 | 2,733 | 2,760 | 531,200 |
| 2022/02/03 | 2,745 | 2,771 | 2,735 | 2,761 | 467,400 |
| 2022/02/02 | 2,670 | 2,741 | 2,670 | 2,728 | 662,500 |
| 2022/02/01 | 2,667 | 2,695 | 2,648 | 2,654 | 715,000 |
| 2022/01/31 | 2,706 | 2,736 | 2,664 | 2,682 | 1,059,400 |
| 2022/01/28 | 2,683 | 2,763 | 2,683 | 2,732 | 1,562,400 |
| 2022/01/27 | 2,617 | 2,666 | 2,568 | 2,583 | 678,800 |
| 2022/01/26 | 2,606 | 2,628 | 2,586 | 2,594 | 514,800 |
| 2022/01/25 | 2,655 | 2,656 | 2,595 | 2,617 | 560,000 |
| 2022/01/24 | 2,620 | 2,661 | 2,592 | 2,660 | 534,900 |
| 2022/01/21 | 2,588 | 2,614 | 2,551 | 2,614 | 929,000 |
| 2022/01/20 | 2,623 | 2,664 | 2,608 | 2,647 | 769,800 |
| 2022/01/19 | 2,654 | 2,699 | 2,645 | 2,669 | 869,700 |
| 2022/01/18 | 2,697 | 2,721 | 2,681 | 2,693 | 612,300 |
| 2022/01/17 | 2,644 | 2,705 | 2,644 | 2,705 | 430,600 |
| 2022/01/14 | 2,719 | 2,721 | 2,614 | 2,633 | 681,000 |
| 2022/01/13 | 2,725 | 2,736 | 2,701 | 2,721 | 476,300 |
| 2022/01/12 | 2,680 | 2,712 | 2,672 | 2,709 | 560,600 |
| 2022/01/11 | 2,647 | 2,667 | 2,616 | 2,661 | 679,200 |
| 2022/01/07 | 2,655 | 2,686 | 2,623 | 2,645 | 872,700 |
| 2022/01/06 | 2,691 | 2,699 | 2,635 | 2,636 | 601,200 |
| 2022/01/05 | 2,695 | 2,699 | 2,676 | 2,689 | 453,500 |
| 2022/01/04 | 2,678 | 2,683 | 2,629 | 2,664 | 532,000 |