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 |
|---|---|---|---|---|---|
| 2024/04/18 | 3,882 | 3,944 | 3,860 | 3,927 | 1,101,800 |
| 2024/04/17 | 3,931 | 3,945 | 3,847 | 3,893 | 1,497,500 |
| 2024/04/16 | 3,917 | 3,958 | 3,873 | 3,930 | 1,735,900 |
| 2024/04/15 | 4,024 | 4,045 | 3,931 | 3,981 | 1,913,700 |
| 2024/04/12 | 4,121 | 4,136 | 4,046 | 4,066 | 1,611,200 |
| 2024/04/11 | 4,086 | 4,102 | 4,053 | 4,099 | 1,227,300 |
| 2024/04/10 | 4,250 | 4,257 | 4,179 | 4,191 | 767,100 |
| 2024/04/09 | 4,170 | 4,247 | 4,165 | 4,231 | 985,100 |
| 2024/04/08 | 4,235 | 4,239 | 4,144 | 4,162 | 1,095,300 |
| 2024/04/05 | 4,146 | 4,242 | 4,100 | 4,222 | 1,280,900 |
| 2024/04/04 | 4,135 | 4,246 | 4,088 | 4,189 | 1,407,600 |
| 2024/04/03 | 4,110 | 4,123 | 4,041 | 4,096 | 1,377,900 |
| 2024/04/02 | 4,203 | 4,228 | 4,140 | 4,178 | 1,316,300 |
| 2024/04/01 | 4,288 | 4,290 | 4,177 | 4,206 | 954,600 |
| 2024/03/29 | 4,263 | 4,276 | 4,212 | 4,243 | 796,000 |
| 2024/03/28 | 4,375 | 4,377 | 4,237 | 4,257 | 1,095,600 |
| 2024/03/27 | 4,240 | 4,382 | 4,233 | 4,334 | 1,734,400 |
| 2024/03/26 | 4,180 | 4,210 | 4,144 | 4,200 | 995,000 |
| 2024/03/25 | 4,270 | 4,306 | 4,188 | 4,196 | 1,383,500 |
| 2024/03/22 | 4,252 | 4,274 | 4,152 | 4,205 | 1,910,200 |
| 2024/03/21 | 4,225 | 4,314 | 4,225 | 4,296 | 1,780,700 |
| 2024/03/19 | 4,145 | 4,203 | 4,092 | 4,193 | 1,595,000 |
| 2024/03/18 | 4,071 | 4,208 | 4,062 | 4,182 | 1,274,400 |
| 2024/03/15 | 4,156 | 4,169 | 4,086 | 4,096 | 2,013,200 |
| 2024/03/14 | 4,116 | 4,162 | 4,111 | 4,162 | 1,460,600 |
| 2024/03/13 | 4,258 | 4,271 | 4,162 | 4,186 | 1,333,100 |
| 2024/03/12 | 4,197 | 4,239 | 4,117 | 4,229 | 1,357,300 |
| 2024/03/11 | 4,263 | 4,295 | 4,201 | 4,267 | 1,066,300 |
| 2024/03/08 | 4,358 | 4,389 | 4,320 | 4,347 | 1,307,200 |
| 2024/03/07 | 4,364 | 4,449 | 4,360 | 4,401 | 1,138,700 |
| 2024/03/06 | 4,399 | 4,439 | 4,355 | 4,394 | 1,707,800 |
| 2024/03/05 | 4,213 | 4,471 | 4,201 | 4,431 | 2,358,300 |
| 2024/03/04 | 4,215 | 4,313 | 4,202 | 4,239 | 1,297,900 |
| 2024/03/01 | 4,213 | 4,221 | 4,163 | 4,220 | 1,111,200 |
| 2024/02/29 | 4,077 | 4,217 | 4,071 | 4,204 | 2,787,400 |
| 2024/02/28 | 4,120 | 4,150 | 4,064 | 4,138 | 1,274,600 |
| 2024/02/27 | 4,161 | 4,205 | 4,141 | 4,158 | 1,045,400 |
| 2024/02/26 | 4,163 | 4,224 | 4,139 | 4,179 | 1,180,600 |
| 2024/02/22 | 4,050 | 4,186 | 4,049 | 4,180 | 1,524,100 |
| 2024/02/21 | 4,044 | 4,118 | 3,995 | 4,071 | 1,376,500 |
| 2024/02/20 | 4,109 | 4,122 | 4,035 | 4,082 | 1,192,700 |
| 2024/02/19 | 4,120 | 4,140 | 4,035 | 4,088 | 1,261,000 |
| 2024/02/16 | 4,168 | 4,175 | 4,110 | 4,135 | 1,227,100 |
| 2024/02/15 | 4,194 | 4,198 | 4,102 | 4,128 | 1,368,800 |
| 2024/02/14 | 4,159 | 4,184 | 4,129 | 4,177 | 1,833,200 |
| 2024/02/13 | 4,182 | 4,356 | 4,182 | 4,266 | 2,555,100 |
| 2024/02/09 | 4,165 | 4,181 | 4,086 | 4,121 | 1,632,500 |
| 2024/02/08 | 4,281 | 4,281 | 4,164 | 4,176 | 1,392,700 |
| 2024/02/07 | 4,110 | 4,258 | 4,105 | 4,230 | 1,977,200 |
| 2024/02/06 | 4,126 | 4,186 | 4,115 | 4,115 | 1,395,200 |
| 2024/02/05 | 4,211 | 4,214 | 4,112 | 4,143 | 1,606,100 |
| 2024/02/02 | 4,182 | 4,227 | 4,154 | 4,189 | 1,913,800 |
| 2024/02/01 | 4,253 | 4,325 | 4,196 | 4,225 | 3,344,000 |
| 2024/01/31 | 4,388 | 4,543 | 4,384 | 4,533 | 1,856,100 |
| 2024/01/30 | 4,324 | 4,400 | 4,307 | 4,377 | 1,370,400 |
| 2024/01/29 | 4,360 | 4,365 | 4,312 | 4,334 | 733,200 |
| 2024/01/26 | 4,387 | 4,393 | 4,311 | 4,337 | 1,028,700 |
| 2024/01/25 | 4,354 | 4,398 | 4,328 | 4,359 | 1,115,600 |
| 2024/01/24 | 4,400 | 4,414 | 4,320 | 4,351 | 1,144,800 |
| 2024/01/23 | 4,434 | 4,472 | 4,418 | 4,450 | 1,044,100 |
| 2024/01/22 | 4,375 | 4,428 | 4,375 | 4,417 | 1,096,300 |
| 2024/01/19 | 4,412 | 4,423 | 4,362 | 4,374 | 816,200 |
| 2024/01/18 | 4,435 | 4,436 | 4,362 | 4,396 | 1,347,400 |
| 2024/01/17 | 4,530 | 4,556 | 4,466 | 4,478 | 1,245,200 |
| 2024/01/16 | 4,586 | 4,586 | 4,528 | 4,538 | 849,800 |
| 2024/01/15 | 4,474 | 4,581 | 4,432 | 4,581 | 1,419,900 |
| 2024/01/12 | 4,425 | 4,425 | 4,367 | 4,413 | 1,293,700 |
| 2024/01/11 | 4,388 | 4,425 | 4,370 | 4,408 | 948,900 |
| 2024/01/10 | 4,290 | 4,408 | 4,279 | 4,368 | 1,495,800 |
| 2024/01/09 | 4,210 | 4,311 | 4,201 | 4,308 | 1,360,600 |
| 2024/01/05 | 4,200 | 4,225 | 4,172 | 4,172 | 1,187,100 |
| 2024/01/04 | 4,183 | 4,199 | 4,090 | 4,197 | 1,107,300 |
| 2023/12/29 | 4,102 | 4,118 | 4,067 | 4,101 | 780,400 |
| 2023/12/28 | 4,090 | 4,107 | 4,058 | 4,106 | 485,000 |
| 2023/12/27 | 4,119 | 4,152 | 4,091 | 4,125 | 642,600 |
| 2023/12/26 | 4,107 | 4,118 | 4,059 | 4,088 | 649,800 |
| 2023/12/25 | 4,103 | 4,124 | 4,079 | 4,097 | 404,400 |
| 2023/12/22 | 4,011 | 4,074 | 4,011 | 4,058 | 667,600 |
| 2023/12/21 | 4,027 | 4,043 | 3,994 | 4,019 | 1,051,400 |
| 2023/12/20 | 4,040 | 4,119 | 4,040 | 4,068 | 1,152,200 |
| 2023/12/19 | 4,080 | 4,110 | 4,017 | 4,110 | 851,000 |
| 2023/12/18 | 4,052 | 4,108 | 3,991 | 4,055 | 889,000 |
| 2023/12/15 | 4,005 | 4,102 | 4,003 | 4,083 | 2,092,700 |
| 2023/12/14 | 4,022 | 4,091 | 4,005 | 4,039 | 1,394,200 |
| 2023/12/13 | 4,000 | 4,026 | 3,979 | 4,008 | 924,600 |
| 2023/12/12 | 4,005 | 4,031 | 3,975 | 3,987 | 937,800 |
| 2023/12/11 | 4,018 | 4,035 | 3,971 | 3,986 | 982,100 |
| 2023/12/08 | 4,078 | 4,093 | 4,000 | 4,023 | 1,501,900 |
| 2023/12/07 | 4,141 | 4,177 | 4,129 | 4,148 | 1,067,900 |
| 2023/12/06 | 4,110 | 4,177 | 4,104 | 4,172 | 1,023,900 |
| 2023/12/05 | 4,150 | 4,182 | 4,097 | 4,105 | 998,900 |
| 2023/12/04 | 4,170 | 4,187 | 4,093 | 4,180 | 743,900 |
| 2023/12/01 | 4,152 | 4,179 | 4,128 | 4,145 | 920,200 |
| 2023/11/30 | 4,165 | 4,168 | 4,096 | 4,152 | 1,642,800 |
| 2023/11/29 | 4,074 | 4,155 | 4,072 | 4,129 | 991,500 |
| 2023/11/28 | 4,107 | 4,124 | 4,071 | 4,107 | 819,200 |
| 2023/11/27 | 4,135 | 4,170 | 4,118 | 4,145 | 672,400 |
| 2023/11/24 | 4,209 | 4,216 | 4,159 | 4,165 | 762,200 |
| 2023/11/22 | 4,195 | 4,228 | 4,188 | 4,217 | 833,000 |
| 2023/11/21 | 4,207 | 4,257 | 4,188 | 4,238 | 1,587,800 |
| 2023/11/20 | 4,225 | 4,242 | 4,129 | 4,157 | 1,052,300 |
| 2023/11/17 | 4,196 | 4,222 | 4,148 | 4,218 | 1,453,800 |
| 2023/11/16 | 4,063 | 4,151 | 4,056 | 4,126 | 976,700 |
| 2023/11/15 | 4,090 | 4,135 | 4,073 | 4,098 | 911,100 |
| 2023/11/14 | 4,051 | 4,071 | 4,022 | 4,043 | 738,600 |
| 2023/11/13 | 4,093 | 4,101 | 4,027 | 4,043 | 1,022,400 |
| 2023/11/10 | 4,015 | 4,102 | 4,005 | 4,073 | 827,800 |
| 2023/11/09 | 4,114 | 4,133 | 4,076 | 4,110 | 941,400 |
| 2023/11/08 | 4,091 | 4,091 | 4,038 | 4,060 | 1,309,000 |
| 2023/11/07 | 4,154 | 4,167 | 4,074 | 4,092 | 1,451,600 |
| 2023/11/06 | 4,260 | 4,260 | 4,171 | 4,204 | 1,919,200 |
| 2023/11/02 | 4,146 | 4,164 | 4,121 | 4,162 | 1,885,100 |
| 2023/11/01 | 4,058 | 4,112 | 3,959 | 4,090 | 2,817,400 |
| 2023/10/31 | 3,827 | 3,964 | 3,786 | 3,944 | 2,213,200 |
| 2023/10/30 | 3,821 | 3,833 | 3,742 | 3,762 | 6,822,000 |
| 2023/10/27 | 3,800 | 3,918 | 3,750 | 3,870 | 2,740,900 |
| 2023/10/26 | 3,680 | 3,720 | 3,649 | 3,669 | 2,034,400 |
| 2023/10/25 | 3,735 | 3,782 | 3,729 | 3,737 | 1,332,100 |
| 2023/10/24 | 3,730 | 3,750 | 3,620 | 3,741 | 1,406,400 |
| 2023/10/23 | 3,702 | 3,726 | 3,672 | 3,675 | 1,541,700 |
| 2023/10/20 | 3,730 | 3,779 | 3,714 | 3,739 | 1,511,800 |
| 2023/10/19 | 3,741 | 3,811 | 3,730 | 3,790 | 1,513,800 |
| 2023/10/18 | 3,794 | 3,816 | 3,745 | 3,807 | 1,422,000 |
| 2023/10/17 | 3,744 | 3,836 | 3,744 | 3,794 | 1,916,100 |
| 2023/10/16 | 3,775 | 3,808 | 3,713 | 3,734 | 1,939,900 |
| 2023/10/13 | 3,943 | 3,957 | 3,833 | 3,844 | 2,231,800 |
| 2023/10/12 | 3,940 | 4,007 | 3,940 | 3,995 | 1,508,800 |
| 2023/10/11 | 3,923 | 3,959 | 3,854 | 3,914 | 1,513,500 |
| 2023/10/10 | 3,875 | 3,949 | 3,869 | 3,943 | 1,329,900 |
| 2023/10/06 | 3,915 | 3,915 | 3,824 | 3,840 | 1,656,100 |
| 2023/10/05 | 3,915 | 3,919 | 3,848 | 3,915 | 1,521,300 |
| 2023/10/04 | 3,795 | 3,910 | 3,794 | 3,871 | 1,656,300 |
| 2023/10/03 | 3,834 | 3,845 | 3,786 | 3,826 | 1,733,300 |
| 2023/10/02 | 3,937 | 3,937 | 3,789 | 3,800 | 3,072,400 |
| 2023/09/29 | 4,020 | 4,030 | 3,884 | 3,893 | 2,630,400 |
| 2023/09/28 | 4,080 | 4,089 | 3,991 | 4,031 | 1,073,500 |
| 2023/09/27 | 3,990 | 4,080 | 3,990 | 4,080 | 1,730,900 |
| 2023/09/26 | 4,100 | 4,129 | 4,060 | 4,118 | 1,234,100 |
| 2023/09/25 | 4,065 | 4,108 | 4,052 | 4,087 | 970,900 |
| 2023/09/22 | 4,010 | 4,093 | 4,005 | 4,068 | 1,983,300 |
| 2023/09/21 | 4,149 | 4,149 | 4,033 | 4,069 | 2,238,600 |
| 2023/09/20 | 4,258 | 4,258 | 4,158 | 4,172 | 1,693,000 |
| 2023/09/19 | 4,303 | 4,306 | 4,242 | 4,274 | 1,672,000 |
| 2023/09/15 | 4,338 | 4,363 | 4,289 | 4,343 | 2,709,900 |
| 2023/09/14 | 4,230 | 4,325 | 4,229 | 4,306 | 1,572,800 |
| 2023/09/13 | 4,193 | 4,233 | 4,180 | 4,205 | 1,283,800 |
| 2023/09/12 | 4,172 | 4,252 | 4,165 | 4,251 | 881,600 |
| 2023/09/11 | 4,201 | 4,215 | 4,105 | 4,154 | 1,384,600 |
| 2023/09/08 | 4,228 | 4,253 | 4,152 | 4,168 | 1,614,100 |
| 2023/09/07 | 4,270 | 4,277 | 4,226 | 4,271 | 1,066,600 |
| 2023/09/06 | 4,240 | 4,313 | 4,231 | 4,286 | 1,118,100 |
| 2023/09/05 | 4,203 | 4,249 | 4,201 | 4,226 | 1,270,200 |
| 2023/09/04 | 4,185 | 4,218 | 4,173 | 4,203 | 1,026,000 |
| 2023/09/01 | 4,150 | 4,200 | 4,130 | 4,185 | 1,071,400 |
| 2023/08/31 | 4,174 | 4,207 | 4,158 | 4,185 | 1,264,000 |
| 2023/08/30 | 4,194 | 4,194 | 4,144 | 4,162 | 1,410,400 |
| 2023/08/29 | 4,160 | 4,204 | 4,145 | 4,194 | 923,000 |
| 2023/08/28 | 4,167 | 4,172 | 4,117 | 4,158 | 895,400 |
| 2023/08/25 | 4,038 | 4,102 | 4,015 | 4,102 | 1,144,800 |
| 2023/08/24 | 4,060 | 4,104 | 4,055 | 4,095 | 1,177,500 |
| 2023/08/23 | 4,130 | 4,146 | 4,042 | 4,069 | 1,246,800 |
| 2023/08/22 | 4,061 | 4,152 | 4,047 | 4,144 | 1,246,300 |
| 2023/08/21 | 3,965 | 4,050 | 3,957 | 4,040 | 1,273,600 |
| 2023/08/18 | 3,898 | 3,926 | 3,887 | 3,926 | 875,200 |
| 2023/08/17 | 3,930 | 3,938 | 3,894 | 3,937 | 837,800 |
| 2023/08/16 | 3,996 | 4,009 | 3,932 | 3,960 | 995,700 |
| 2023/08/15 | 3,982 | 4,011 | 3,968 | 4,006 | 800,000 |
| 2023/08/14 | 4,032 | 4,042 | 3,951 | 3,977 | 1,043,300 |
| 2023/08/10 | 3,985 | 4,032 | 3,973 | 4,020 | 976,400 |
| 2023/08/09 | 3,975 | 4,020 | 3,969 | 4,014 | 730,100 |
| 2023/08/08 | 4,032 | 4,032 | 3,986 | 4,001 | 1,050,200 |
| 2023/08/07 | 3,991 | 4,029 | 3,965 | 4,022 | 627,000 |
| 2023/08/04 | 3,986 | 4,033 | 3,966 | 4,005 | 1,063,300 |
| 2023/08/03 | 3,963 | 3,988 | 3,945 | 3,968 | 1,130,400 |
| 2023/08/02 | 4,055 | 4,073 | 3,976 | 3,998 | 1,315,200 |
| 2023/08/01 | 4,050 | 4,107 | 4,020 | 4,100 | 1,871,800 |
| 2023/07/31 | 4,000 | 4,053 | 3,983 | 4,031 | 2,050,800 |
| 2023/07/28 | 3,875 | 3,991 | 3,822 | 3,987 | 3,163,300 |
| 2023/07/27 | 3,900 | 3,920 | 3,864 | 3,920 | 1,435,500 |
| 2023/07/26 | 3,892 | 3,914 | 3,850 | 3,886 | 958,100 |
| 2023/07/25 | 3,863 | 3,882 | 3,814 | 3,866 | 1,455,800 |
| 2023/07/24 | 3,999 | 3,999 | 3,932 | 3,937 | 966,500 |
| 2023/07/21 | 3,900 | 3,953 | 3,897 | 3,936 | 881,600 |
| 2023/07/20 | 3,965 | 3,984 | 3,934 | 3,934 | 748,800 |
| 2023/07/19 | 3,974 | 3,981 | 3,953 | 3,977 | 743,900 |
| 2023/07/18 | 3,961 | 3,976 | 3,902 | 3,937 | 1,027,300 |
| 2023/07/14 | 3,977 | 3,988 | 3,924 | 3,963 | 1,245,900 |
| 2023/07/13 | 3,850 | 3,953 | 3,844 | 3,948 | 1,278,300 |
| 2023/07/12 | 3,852 | 3,859 | 3,818 | 3,829 | 876,200 |
| 2023/07/11 | 3,911 | 3,914 | 3,815 | 3,841 | 1,049,500 |
| 2023/07/10 | 3,814 | 3,863 | 3,797 | 3,841 | 1,244,400 |
| 2023/07/07 | 3,815 | 3,871 | 3,811 | 3,824 | 1,506,100 |
| 2023/07/06 | 3,914 | 3,915 | 3,795 | 3,850 | 1,838,500 |
| 2023/07/05 | 3,950 | 3,977 | 3,930 | 3,943 | 1,064,200 |
| 2023/07/04 | 3,978 | 4,008 | 3,960 | 3,999 | 1,073,600 |
| 2023/07/03 | 4,003 | 4,039 | 3,995 | 4,015 | 1,088,900 |
| 2023/06/30 | 3,929 | 4,013 | 3,914 | 3,961 | 2,328,400 |
| 2023/06/29 | 4,002 | 4,029 | 3,962 | 3,999 | 982,700 |
| 2023/06/28 | 3,943 | 3,989 | 3,925 | 3,982 | 1,290,600 |
| 2023/06/27 | 3,940 | 3,941 | 3,866 | 3,899 | 1,449,700 |