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 |
---|---|---|---|---|---|
2002/12/30 | 11,170 | 11,250 | 11,100 | 11,170 | 9,600 |
2002/12/27 | 11,200 | 11,270 | 11,010 | 11,270 | 29,700 |
2002/12/26 | 10,950 | 11,200 | 10,950 | 11,200 | 12,800 |
2002/12/25 | 10,990 | 11,100 | 10,870 | 10,970 | 35,500 |
2002/12/24 | 10,880 | 11,000 | 10,780 | 10,980 | 21,900 |
2002/12/20 | 10,920 | 10,920 | 10,730 | 10,780 | 42,100 |
2002/12/19 | 10,750 | 10,940 | 10,750 | 10,940 | 39,800 |
2002/12/18 | 10,780 | 10,950 | 10,750 | 10,950 | 40,400 |
2002/12/17 | 10,900 | 11,100 | 10,760 | 10,980 | 51,300 |
2002/12/16 | 10,730 | 10,980 | 10,630 | 10,630 | 29,100 |
2002/12/13 | 11,060 | 11,240 | 10,900 | 10,930 | 108,700 |
2002/12/12 | 11,060 | 11,500 | 11,030 | 11,260 | 29,900 |
2002/12/11 | 11,300 | 11,300 | 11,000 | 11,000 | 23,900 |
2002/12/10 | 11,220 | 11,290 | 11,010 | 11,050 | 35,400 |
2002/12/09 | 11,010 | 11,380 | 10,930 | 11,240 | 39,700 |
2002/12/06 | 11,510 | 11,550 | 10,860 | 11,000 | 70,800 |
2002/12/05 | 11,890 | 11,900 | 11,660 | 11,710 | 55,600 |
2002/12/04 | 12,140 | 12,220 | 11,950 | 11,980 | 40,700 |
2002/12/03 | 12,710 | 12,850 | 12,310 | 12,540 | 63,300 |
2002/12/02 | 12,980 | 12,980 | 12,370 | 12,510 | 84,200 |
2002/11/29 | 12,390 | 12,440 | 12,180 | 12,380 | 39,000 |
2002/11/28 | 12,100 | 12,500 | 12,100 | 12,400 | 58,000 |
2002/11/27 | 11,850 | 12,250 | 11,750 | 12,000 | 60,100 |
2002/11/26 | 11,990 | 12,190 | 11,710 | 11,920 | 85,800 |
2002/11/25 | 11,530 | 11,890 | 11,470 | 11,800 | 48,600 |
2002/11/22 | 11,500 | 11,500 | 11,050 | 11,330 | 62,000 |
2002/11/21 | 11,100 | 11,250 | 10,890 | 10,940 | 84,200 |
2002/11/20 | 10,280 | 10,940 | 10,280 | 10,750 | 94,900 |
2002/11/19 | 9,900 | 10,150 | 9,300 | 10,140 | 141,200 |
2002/11/18 | 10,710 | 10,750 | 10,100 | 10,300 | 106,400 |
2002/11/15 | 10,760 | 11,200 | 10,760 | 10,910 | 86,000 |
2002/11/14 | 11,300 | 11,450 | 10,720 | 10,730 | 46,500 |
2002/11/13 | 11,690 | 11,700 | 11,540 | 11,600 | 44,000 |
2002/11/12 | 10,950 | 11,840 | 10,950 | 11,590 | 81,200 |
2002/11/11 | 11,580 | 11,580 | 11,190 | 11,240 | 45,100 |
2002/11/08 | 12,080 | 12,080 | 11,590 | 11,590 | 73,200 |
2002/11/07 | 12,270 | 12,340 | 12,000 | 12,070 | 43,300 |
2002/11/06 | 12,400 | 12,630 | 12,100 | 12,290 | 49,200 |
2002/11/05 | 12,300 | 12,470 | 11,990 | 12,460 | 67,200 |
2002/11/01 | 12,460 | 12,470 | 11,790 | 11,950 | 63,900 |
2002/10/31 | 13,000 | 13,000 | 12,400 | 12,660 | 40,100 |
2002/10/30 | 12,650 | 13,130 | 12,640 | 12,870 | 59,400 |
2002/10/29 | 12,680 | 12,730 | 12,500 | 12,530 | 24,900 |
2002/10/28 | 12,100 | 12,480 | 11,990 | 12,480 | 31,500 |
2002/10/25 | 11,950 | 12,150 | 11,850 | 12,100 | 42,400 |
2002/10/24 | 12,250 | 12,250 | 11,680 | 11,950 | 74,100 |
2002/10/23 | 12,250 | 12,420 | 11,940 | 12,250 | 84,200 |
2002/10/22 | 12,850 | 12,850 | 12,420 | 12,450 | 93,100 |
2002/10/21 | 12,550 | 13,440 | 12,500 | 12,820 | 82,100 |
2002/10/18 | 12,290 | 12,670 | 12,190 | 12,660 | 66,900 |
2002/10/17 | 12,050 | 12,300 | 11,600 | 11,890 | 33,900 |
2002/10/16 | 12,180 | 12,400 | 12,020 | 12,020 | 80,900 |
2002/10/15 | 11,900 | 12,180 | 11,820 | 11,900 | 66,700 |
2002/10/11 | 11,890 | 12,080 | 11,670 | 11,700 | 62,300 |
2002/10/10 | 11,440 | 11,590 | 11,190 | 11,590 | 72,400 |
2002/10/09 | 11,100 | 11,400 | 10,860 | 11,340 | 60,500 |
2002/10/08 | 11,250 | 11,280 | 10,600 | 10,860 | 68,300 |
2002/10/07 | 11,400 | 11,500 | 11,030 | 11,050 | 77,200 |
2002/10/04 | 11,600 | 12,300 | 11,600 | 11,670 | 74,300 |
2002/10/03 | 12,000 | 12,380 | 11,820 | 12,000 | 126,600 |
2002/10/02 | 13,100 | 13,100 | 12,140 | 12,140 | 116,500 |
2002/10/01 | 13,270 | 13,490 | 12,680 | 12,770 | 138,100 |
2002/09/30 | 14,080 | 14,080 | 13,800 | 13,870 | 39,500 |
2002/09/27 | 14,150 | 14,300 | 14,010 | 14,210 | 51,600 |
2002/09/26 | 14,200 | 14,330 | 14,100 | 14,120 | 37,000 |
2002/09/25 | 14,250 | 14,250 | 13,980 | 14,100 | 57,300 |
2002/09/24 | 14,410 | 14,410 | 14,050 | 14,360 | 99,400 |
2002/09/20 | 14,700 | 14,900 | 14,320 | 14,610 | 39,200 |
2002/09/19 | 14,800 | 15,150 | 14,750 | 14,900 | 63,900 |
2002/09/18 | 14,700 | 14,730 | 14,560 | 14,720 | 24,700 |
2002/09/17 | 14,940 | 15,010 | 14,810 | 15,000 | 46,200 |
2002/09/13 | 14,400 | 15,030 | 14,170 | 14,990 | 98,600 |
2002/09/12 | 14,120 | 14,600 | 14,120 | 14,550 | 54,400 |
2002/09/11 | 14,550 | 14,700 | 14,530 | 14,620 | 46,000 |
2002/09/10 | 14,740 | 14,790 | 14,480 | 14,550 | 35,300 |
2002/09/09 | 14,330 | 14,480 | 14,250 | 14,390 | 24,400 |
2002/09/06 | 14,250 | 14,250 | 14,000 | 14,130 | 49,500 |
2002/09/05 | 14,400 | 14,420 | 14,290 | 14,300 | 33,000 |
2002/09/04 | 14,400 | 14,500 | 14,230 | 14,240 | 73,100 |
2002/09/03 | 14,750 | 14,790 | 14,550 | 14,690 | 50,200 |
2002/09/02 | 14,900 | 14,920 | 14,820 | 14,840 | 27,700 |
2002/08/30 | 14,810 | 15,040 | 14,770 | 15,020 | 41,200 |
2002/08/29 | 14,990 | 15,000 | 14,710 | 14,780 | 35,200 |
2002/08/28 | 15,200 | 15,320 | 14,830 | 15,190 | 48,300 |
2002/08/27 | 15,600 | 15,600 | 15,200 | 15,200 | 48,000 |
2002/08/26 | 15,010 | 15,670 | 15,010 | 15,670 | 54,400 |
2002/08/23 | 14,990 | 15,250 | 14,890 | 15,200 | 68,800 |
2002/08/22 | 14,430 | 15,000 | 14,400 | 14,890 | 78,300 |
2002/08/21 | 14,690 | 14,700 | 14,430 | 14,430 | 37,800 |
2002/08/20 | 14,850 | 14,900 | 14,480 | 14,700 | 44,400 |
2002/08/19 | 14,840 | 15,150 | 14,810 | 15,000 | 44,100 |
2002/08/16 | 15,000 | 15,090 | 14,800 | 15,000 | 30,400 |
2002/08/15 | 14,800 | 15,150 | 14,790 | 15,010 | 49,700 |
2002/08/14 | 14,700 | 14,920 | 14,640 | 14,640 | 48,800 |
2002/08/13 | 14,400 | 14,990 | 14,350 | 14,670 | 47,000 |
2002/08/12 | 14,800 | 14,800 | 14,500 | 14,500 | 37,900 |
2002/08/09 | 14,840 | 14,850 | 14,640 | 14,800 | 61,100 |
2002/08/08 | 14,820 | 14,970 | 14,600 | 14,640 | 42,400 |
2002/08/07 | 15,000 | 15,020 | 14,560 | 14,820 | 90,000 |
2002/08/06 | 14,790 | 14,870 | 14,270 | 14,400 | 81,500 |
2002/08/05 | 14,800 | 15,130 | 14,800 | 14,870 | 24,700 |
2002/08/02 | 15,210 | 15,500 | 14,900 | 14,900 | 68,300 |
2002/08/01 | 15,390 | 15,460 | 15,080 | 15,460 | 54,700 |
2002/07/31 | 15,350 | 15,420 | 15,150 | 15,390 | 44,700 |
2002/07/30 | 15,000 | 15,400 | 14,850 | 15,400 | 37,500 |
2002/07/29 | 14,900 | 15,100 | 14,350 | 14,400 | 70,800 |
2002/07/26 | 15,540 | 15,540 | 14,810 | 14,900 | 62,400 |
2002/07/25 | 16,360 | 16,390 | 15,510 | 15,510 | 79,300 |
2002/07/24 | 15,990 | 16,500 | 15,600 | 16,400 | 178,200 |
2002/07/23 | 14,950 | 16,170 | 14,900 | 16,000 | 150,900 |
2002/07/22 | 14,370 | 15,080 | 14,300 | 14,950 | 71,700 |
2002/07/19 | 14,800 | 15,040 | 14,710 | 14,870 | 61,600 |
2002/07/18 | 15,080 | 15,150 | 14,950 | 15,000 | 82,800 |
2002/07/17 | 15,020 | 15,210 | 14,760 | 15,050 | 77,300 |
2002/07/16 | 15,630 | 15,630 | 14,850 | 14,900 | 136,000 |
2002/07/15 | 16,000 | 16,060 | 15,600 | 15,630 | 67,400 |
2002/07/12 | 16,200 | 16,340 | 16,100 | 16,100 | 59,000 |
2002/07/11 | 16,100 | 16,190 | 15,960 | 16,090 | 81,800 |
2002/07/10 | 16,400 | 16,500 | 16,220 | 16,390 | 202,000 |
2002/07/09 | 16,480 | 16,500 | 16,270 | 16,340 | 145,400 |
2002/07/08 | 17,150 | 17,300 | 16,510 | 16,590 | 60,000 |
2002/07/05 | 17,000 | 17,220 | 16,910 | 17,130 | 64,500 |
2002/07/04 | 16,820 | 17,200 | 16,820 | 17,100 | 91,400 |
2002/07/03 | 16,810 | 16,900 | 16,750 | 16,760 | 105,700 |
2002/07/02 | 16,710 | 17,130 | 16,510 | 17,000 | 91,100 |
2002/07/01 | 16,600 | 16,790 | 16,490 | 16,790 | 62,500 |
2002/06/28 | 16,400 | 16,610 | 16,270 | 16,480 | 65,900 |
2002/06/27 | 16,220 | 16,500 | 16,070 | 16,210 | 72,200 |
2002/06/26 | 16,730 | 16,740 | 16,210 | 16,210 | 47,900 |
2002/06/25 | 16,600 | 17,040 | 16,520 | 16,930 | 56,600 |
2002/06/24 | 16,100 | 16,800 | 16,100 | 16,750 | 64,000 |
2002/06/21 | 17,130 | 17,400 | 16,800 | 16,840 | 31,900 |
2002/06/20 | 17,210 | 17,690 | 17,100 | 17,530 | 67,400 |
2002/06/19 | 17,500 | 17,660 | 17,400 | 17,410 | 61,000 |
2002/06/18 | 17,710 | 18,000 | 17,430 | 17,560 | 60,700 |
2002/06/17 | 17,610 | 18,010 | 17,200 | 17,880 | 78,200 |
2002/06/14 | 18,200 | 18,220 | 17,840 | 17,950 | 168,100 |
2002/06/13 | 18,390 | 18,400 | 18,190 | 18,370 | 69,800 |
2002/06/12 | 18,430 | 18,540 | 18,150 | 18,400 | 50,000 |
2002/06/11 | 18,430 | 18,700 | 18,200 | 18,690 | 53,700 |
2002/06/10 | 18,930 | 18,980 | 18,000 | 18,110 | 65,100 |
2002/06/07 | 18,670 | 18,810 | 18,410 | 18,530 | 50,200 |
2002/06/06 | 19,000 | 19,260 | 18,710 | 19,070 | 100,500 |
2002/06/05 | 18,350 | 19,050 | 18,350 | 19,000 | 85,600 |
2002/06/04 | 18,560 | 18,760 | 18,400 | 18,550 | 63,900 |
2002/06/03 | 18,520 | 18,920 | 18,350 | 18,760 | 132,300 |
2002/05/31 | 17,950 | 18,150 | 17,900 | 17,920 | 56,600 |
2002/05/30 | 18,040 | 18,160 | 17,960 | 18,000 | 55,600 |
2002/05/29 | 18,190 | 18,300 | 18,020 | 18,180 | 81,600 |
2002/05/28 | 17,800 | 18,370 | 17,720 | 18,320 | 114,100 |
2002/05/27 | 18,000 | 18,190 | 17,810 | 17,810 | 28,200 |
2002/05/24 | 18,100 | 18,280 | 17,800 | 18,200 | 108,200 |
2002/05/23 | 17,600 | 18,290 | 17,550 | 18,130 | 241,900 |
2002/05/22 | 17,100 | 17,450 | 17,040 | 17,440 | 176,100 |
2002/05/21 | 17,050 | 17,280 | 16,950 | 17,210 | 167,500 |
2002/05/20 | 16,850 | 17,080 | 16,700 | 17,020 | 110,000 |
2002/05/17 | 16,670 | 16,900 | 16,580 | 16,800 | 128,100 |
2002/05/16 | 16,730 | 16,730 | 16,330 | 16,580 | 67,500 |
2002/05/15 | 16,480 | 16,750 | 16,310 | 16,630 | 150,400 |
2002/05/14 | 16,370 | 16,370 | 16,080 | 16,080 | 29,700 |
2002/05/13 | 16,500 | 16,500 | 16,150 | 16,170 | 51,300 |
2002/05/10 | 16,340 | 16,490 | 16,200 | 16,430 | 89,700 |
2002/05/09 | 16,360 | 16,440 | 16,140 | 16,160 | 39,300 |
2002/05/08 | 16,400 | 16,460 | 16,130 | 16,220 | 64,300 |
2002/05/07 | 16,150 | 16,390 | 16,100 | 16,210 | 41,100 |
2002/05/02 | 16,500 | 16,500 | 16,260 | 16,350 | 55,300 |
2002/05/01 | 16,250 | 16,440 | 16,150 | 16,400 | 146,800 |
2002/04/30 | 16,840 | 16,850 | 16,600 | 16,850 | 92,600 |
2002/04/26 | 16,800 | 16,900 | 16,650 | 16,900 | 314,800 |
2002/04/25 | 16,200 | 16,650 | 16,100 | 16,650 | 191,500 |
2002/04/24 | 16,090 | 16,190 | 15,940 | 16,090 | 93,300 |
2002/04/23 | 16,000 | 16,050 | 15,810 | 15,940 | 51,100 |
2002/04/22 | 15,830 | 16,100 | 15,830 | 16,000 | 108,200 |
2002/04/19 | 15,700 | 15,780 | 15,500 | 15,760 | 51,100 |
2002/04/18 | 15,940 | 15,980 | 15,470 | 15,510 | 71,800 |
2002/04/17 | 15,890 | 15,960 | 15,600 | 15,740 | 81,000 |
2002/04/16 | 15,850 | 15,990 | 15,730 | 15,880 | 74,300 |
2002/04/15 | 15,660 | 15,780 | 15,450 | 15,780 | 37,100 |
2002/04/12 | 16,000 | 16,010 | 15,380 | 15,590 | 73,300 |
2002/04/11 | 15,840 | 16,090 | 15,520 | 15,870 | 82,800 |
2002/04/10 | 16,120 | 16,120 | 15,640 | 15,700 | 91,900 |
2002/04/09 | 16,020 | 16,260 | 15,810 | 16,090 | 96,100 |
2002/04/08 | 16,100 | 16,100 | 15,900 | 15,960 | 56,500 |
2002/04/05 | 16,500 | 16,500 | 16,070 | 16,120 | 93,500 |
2002/04/04 | 16,400 | 16,560 | 16,330 | 16,400 | 121,300 |
2002/04/03 | 16,200 | 16,480 | 16,060 | 16,330 | 79,600 |
2002/04/02 | 16,000 | 16,340 | 15,960 | 16,300 | 61,600 |
2002/04/01 | 16,140 | 16,200 | 15,700 | 15,850 | 111,700 |
2002/03/29 | 16,500 | 16,500 | 16,020 | 16,020 | 43,500 |
2002/03/28 | 16,500 | 16,580 | 16,300 | 16,500 | 78,200 |
2002/03/27 | 16,490 | 16,570 | 16,460 | 16,510 | 124,900 |
2002/03/26 | 16,180 | 16,400 | 16,070 | 16,300 | 107,000 |
2002/03/25 | 16,310 | 16,320 | 15,980 | 16,000 | 105,700 |
2002/03/22 | 16,490 | 16,600 | 16,300 | 16,500 | 145,000 |
2002/03/20 | 16,190 | 16,520 | 16,080 | 16,520 | 151,700 |
2002/03/19 | 15,990 | 16,160 | 15,910 | 16,160 | 148,600 |
2002/03/18 | 16,100 | 16,300 | 15,760 | 15,760 | 56,000 |
2002/03/15 | 16,250 | 16,460 | 15,900 | 16,050 | 118,200 |
2002/03/14 | 15,810 | 16,200 | 15,600 | 16,080 | 126,400 |
2002/03/13 | 16,270 | 16,650 | 15,810 | 15,810 | 132,200 |
2002/03/12 | 16,900 | 17,090 | 16,400 | 16,670 | 357,900 |
2002/03/11 | 16,610 | 16,960 | 16,410 | 16,940 | 420,800 |
2002/03/08 | 15,800 | 16,870 | 15,600 | 16,500 | 726,100 |
2002/03/07 | 15,500 | 15,680 | 15,280 | 15,420 | 123,700 |
2002/03/06 | 15,380 | 15,440 | 15,180 | 15,360 | 106,400 |
2002/03/05 | 14,910 | 15,520 | 14,870 | 15,400 | 287,700 |
2002/03/04 | 14,700 | 14,940 | 14,610 | 14,860 | 129,400 |
2002/03/01 | 14,340 | 14,540 | 14,230 | 14,540 | 84,500 |
2002/02/28 | 14,480 | 14,480 | 14,110 | 14,280 | 63,100 |
2002/02/27 | 14,390 | 14,400 | 14,190 | 14,380 | 57,200 |
2002/02/26 | 14,120 | 14,290 | 14,050 | 14,190 | 39,100 |
2002/02/25 | 14,250 | 14,400 | 14,070 | 14,070 | 43,300 |
2002/02/22 | 14,040 | 14,470 | 14,040 | 14,260 | 55,900 |
2002/02/21 | 14,000 | 14,250 | 14,000 | 14,200 | 73,300 |
2002/02/20 | 14,250 | 14,330 | 14,050 | 14,100 | 75,100 |
2002/02/19 | 14,910 | 14,940 | 14,000 | 14,050 | 112,600 |
2002/02/18 | 14,790 | 14,960 | 14,750 | 14,900 | 75,400 |
2002/02/15 | 14,700 | 14,770 | 14,570 | 14,750 | 55,800 |
2002/02/14 | 14,800 | 14,900 | 14,580 | 14,690 | 100,300 |
2002/02/13 | 14,600 | 14,800 | 14,580 | 14,790 | 97,800 |
2002/02/12 | 14,300 | 14,590 | 14,300 | 14,570 | 80,600 |
2002/02/08 | 14,250 | 14,280 | 14,000 | 14,000 | 69,000 |
2002/02/07 | 14,000 | 14,200 | 13,990 | 14,190 | 63,500 |
2002/02/06 | 13,740 | 14,100 | 13,700 | 13,880 | 103,900 |
2002/02/05 | 13,810 | 13,860 | 13,500 | 13,780 | 121,400 |
2002/02/04 | 14,000 | 14,000 | 13,720 | 13,940 | 109,700 |
2002/02/01 | 14,690 | 14,700 | 14,000 | 14,100 | 130,200 |
2002/01/31 | 14,400 | 14,500 | 13,980 | 14,490 | 160,700 |
2002/01/30 | 14,500 | 14,600 | 14,350 | 14,430 | 152,500 |
2002/01/29 | 15,300 | 15,300 | 14,850 | 14,900 | 122,300 |
2002/01/28 | 15,300 | 15,380 | 15,150 | 15,230 | 162,000 |
2002/01/25 | 15,390 | 15,420 | 15,250 | 15,320 | 161,200 |
2002/01/24 | 15,440 | 15,440 | 15,300 | 15,380 | 165,400 |
2002/01/23 | 15,280 | 15,430 | 15,200 | 15,400 | 155,600 |
2002/01/22 | 15,450 | 15,700 | 15,360 | 15,460 | 271,700 |
2002/01/21 | 15,150 | 15,380 | 15,100 | 15,370 | 150,000 |
2002/01/18 | 15,200 | 15,250 | 15,070 | 15,130 | 438,300 |
2002/01/17 | 14,970 | 15,320 | 14,900 | 15,300 | 1,725,800 |
2002/01/16 | 15,100 | 15,300 | 14,800 | 14,990 | 374,800 |
2002/01/15 | 15,250 | 15,450 | 14,750 | 14,930 | 452,500 |
2002/01/11 | 16,100 | 16,100 | 15,730 | 15,850 | 190,900 |
2002/01/10 | 16,300 | 16,350 | 15,920 | 15,920 | 231,000 |
2002/01/09 | 16,050 | 16,300 | 15,900 | 16,100 | 400,800 |
2002/01/08 | 15,990 | 16,540 | 15,910 | 16,080 | 718,700 |
2002/01/07 | 15,490 | 16,130 | 15,390 | 15,900 | 585,500 |
2002/01/04 | 15,580 | 15,620 | 15,100 | 15,310 | 168,800 |