日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 9,510 9,600 9,480 9,600 56,200
2004/12/29 9,400 9,500 9,400 9,480 95,000
2004/12/28 9,280 9,390 9,280 9,370 66,300
2004/12/27 9,280 9,350 9,280 9,320 131,100
2004/12/24 9,120 9,340 9,120 9,320 146,800
2004/12/22 9,110 9,160 9,070 9,150 79,800
2004/12/21 9,050 9,140 9,030 9,120 56,800
2004/12/20 9,000 9,120 9,000 9,010 63,300
2004/12/17 8,980 9,080 8,980 9,040 118,300
2004/12/16 9,000 9,080 8,970 9,080 91,300
2004/12/15 9,050 9,080 9,030 9,040 105,600
2004/12/14 9,060 9,130 9,030 9,100 109,900
2004/12/13 9,010 9,110 9,000 9,100 128,300
2004/12/10 9,120 9,140 9,040 9,110 114,800
2004/12/09 9,240 9,240 9,000 9,070 122,300
2004/12/08 9,180 9,280 9,160 9,260 65,700
2004/12/07 9,390 9,440 9,300 9,370 111,400
2004/12/06 9,250 9,380 9,240 9,360 150,800
2004/12/03 9,480 9,490 9,430 9,450 96,000
2004/12/02 9,240 9,380 9,220 9,380 99,400
2004/12/01 8,960 9,170 8,960 9,140 87,200
2004/11/30 9,120 9,190 9,070 9,140 118,400
2004/11/29 9,100 9,370 9,100 9,300 84,600
2004/11/26 9,300 9,320 9,200 9,200 74,800
2004/11/25 9,170 9,310 9,110 9,290 105,600
2004/11/24 9,030 9,310 9,030 9,270 144,200
2004/11/22 8,970 9,040 8,920 9,040 297,400
2004/11/19 9,370 9,450 9,250 9,270 130,800
2004/11/18 9,410 9,550 9,350 9,440 218,300
2004/11/17 9,350 9,400 9,280 9,320 105,100
2004/11/16 9,370 9,380 9,290 9,300 81,900
2004/11/15 9,180 9,400 9,120 9,300 243,700
2004/11/12 8,900 9,090 8,890 9,030 172,600
2004/11/11 9,150 9,150 8,950 8,990 77,900
2004/11/10 9,000 9,120 9,000 9,020 124,000
2004/11/09 9,010 9,100 8,940 9,000 192,900
2004/11/08 9,250 9,340 9,190 9,190 65,600
2004/11/05 9,290 9,350 9,170 9,200 183,400
2004/11/04 9,300 9,350 9,220 9,240 138,700
2004/11/02 9,230 9,260 9,120 9,260 98,000
2004/11/01 9,230 9,240 9,050 9,230 93,100
2004/10/29 9,230 9,270 9,170 9,260 173,700
2004/10/28 9,090 9,200 9,080 9,130 100,800
2004/10/27 9,030 9,060 9,020 9,060 91,200
2004/10/26 9,060 9,070 8,980 9,010 169,500
2004/10/25 8,890 9,020 8,730 8,960 232,600
2004/10/22 8,690 9,020 8,690 8,940 356,800
2004/10/21 8,670 8,730 8,550 8,660 120,100
2004/10/20 8,740 8,760 8,620 8,650 234,100
2004/10/19 8,570 8,740 8,520 8,700 208,000
2004/10/18 8,420 8,540 8,420 8,420 185,900
2004/10/15 8,480 8,530 8,370 8,520 191,900
2004/10/14 8,700 8,700 8,510 8,510 176,200
2004/10/13 8,690 8,720 8,640 8,690 164,700
2004/10/12 8,700 8,780 8,550 8,620 230,400
2004/10/08 8,820 8,900 8,660 8,720 488,400
2004/10/07 9,200 9,360 9,020 9,020 319,900
2004/10/06 9,220 9,260 9,080 9,100 155,400
2004/10/05 9,330 9,370 9,160 9,200 200,800
2004/10/04 9,300 9,420 9,220 9,370 201,100
2004/10/01 8,970 9,270 8,910 9,220 230,400
2004/09/30 9,010 9,100 8,850 8,870 255,200
2004/09/29 9,140 9,200 8,840 9,070 192,700
2004/09/28 9,300 9,360 9,000 9,120 195,900
2004/09/27 9,700 9,720 9,420 9,480 98,400
2004/09/24 9,570 9,610 9,470 9,560 84,400
2004/09/22 9,550 9,640 9,430 9,630 96,300
2004/09/21 9,850 9,880 9,630 9,650 164,400
2004/09/17 9,940 10,020 9,920 9,950 39,300
2004/09/16 9,960 10,080 9,960 9,990 75,700
2004/09/15 10,240 10,240 10,020 10,030 59,700
2004/09/14 10,060 10,290 10,020 10,280 145,900
2004/09/13 9,980 10,020 9,920 9,990 40,900
2004/09/10 9,930 9,980 9,810 9,890 141,100
2004/09/09 10,000 10,060 9,920 9,920 30,400
2004/09/08 10,140 10,140 9,970 9,990 38,900
2004/09/07 10,100 10,100 9,950 10,010 33,100
2004/09/06 9,990 10,110 9,880 10,050 52,400
2004/09/03 10,130 10,130 9,930 9,960 43,700
2004/09/02 9,950 10,150 9,950 10,090 59,000
2004/09/01 10,000 10,080 9,960 9,960 53,500
2004/08/31 10,150 10,150 9,930 9,950 68,900
2004/08/30 10,180 10,280 10,140 10,180 48,700
2004/08/27 10,180 10,370 10,180 10,300 37,700
2004/08/26 10,320 10,380 10,220 10,320 77,700
2004/08/25 10,050 10,250 10,030 10,190 59,700
2004/08/24 10,180 10,210 10,000 10,160 82,400
2004/08/23 10,040 10,200 9,970 10,180 134,000
2004/08/20 9,880 9,930 9,820 9,890 117,800
2004/08/19 9,900 9,980 9,870 9,940 147,400
2004/08/18 9,870 9,970 9,800 9,880 41,600
2004/08/17 9,900 10,010 9,790 9,870 81,500
2004/08/16 10,040 10,050 9,760 9,910 59,500
2004/08/13 10,270 10,270 10,010 10,010 69,600
2004/08/12 10,130 10,310 10,130 10,280 55,600
2004/08/11 10,470 10,470 10,220 10,330 66,800
2004/08/10 10,080 10,380 10,040 10,320 94,300
2004/08/09 10,210 10,360 10,080 10,150 72,800
2004/08/06 10,130 10,400 10,030 10,360 174,400
2004/08/05 10,000 10,570 9,930 10,510 116,300
2004/08/04 10,120 10,120 9,930 9,990 82,100
2004/08/03 10,320 10,340 10,070 10,150 73,100
2004/08/02 10,310 10,410 10,210 10,320 49,000
2004/07/30 10,430 10,530 10,360 10,410 58,100
2004/07/29 10,650 10,650 10,110 10,180 129,700
2004/07/28 10,550 10,800 10,500 10,770 36,400
2004/07/27 10,520 10,530 10,300 10,350 37,900
2004/07/26 10,570 10,580 10,430 10,550 26,200
2004/07/23 10,680 10,740 10,590 10,620 38,100
2004/07/22 10,800 10,930 10,730 10,820 39,800
2004/07/21 10,820 10,900 10,770 10,890 51,500
2004/07/20 10,780 10,800 10,600 10,690 68,200
2004/07/16 10,780 11,160 10,710 11,040 75,800
2004/07/15 11,130 11,170 10,710 10,780 128,400
2004/07/14 11,320 11,410 11,110 11,230 102,800
2004/07/13 11,400 11,400 11,140 11,350 65,000
2004/07/12 11,390 11,500 11,270 11,460 90,500
2004/07/09 11,050 11,270 10,900 11,260 81,700
2004/07/08 11,150 11,150 10,890 10,940 99,300
2004/07/07 11,150 11,420 10,850 11,350 172,900
2004/07/06 11,140 11,260 11,130 11,150 95,600
2004/07/05 11,120 11,130 10,970 11,030 56,800
2004/07/02 11,310 11,370 11,100 11,280 81,200
2004/07/01 11,730 11,730 11,340 11,490 231,300
2004/06/30 10,950 11,630 10,890 11,630 230,500
2004/06/29 10,970 11,040 10,850 11,000 75,900
2004/06/28 10,880 11,000 10,800 11,000 58,500
2004/06/25 10,650 10,770 10,600 10,770 40,900
2004/06/24 10,680 10,680 10,560 10,650 142,000
2004/06/23 10,830 10,850 10,600 10,660 82,900
2004/06/22 11,020 11,020 10,750 10,810 94,500
2004/06/21 11,080 11,400 11,010 11,060 96,100
2004/06/18 11,250 11,360 10,860 11,000 69,400
2004/06/17 11,320 11,400 11,030 11,180 51,300
2004/06/16 11,440 11,440 11,270 11,320 61,100
2004/06/15 11,310 11,390 11,140 11,240 38,700
2004/06/14 11,360 11,520 11,270 11,310 87,500
2004/06/11 11,250 11,410 11,180 11,260 137,300
2004/06/10 11,040 11,280 11,040 11,240 48,200
2004/06/09 11,140 11,300 10,900 11,240 96,300
2004/06/08 11,090 11,100 10,860 11,090 67,700
2004/06/07 10,800 11,080 10,800 11,080 96,700
2004/06/04 10,770 11,030 10,680 10,890 84,600
2004/06/03 11,170 11,180 10,730 10,870 90,400
2004/06/02 11,000 11,150 10,970 11,050 94,100
2004/06/01 11,150 11,250 10,900 11,200 126,000
2004/05/31 11,290 11,370 11,200 11,350 114,300
2004/05/28 11,210 11,280 11,140 11,200 66,900
2004/05/27 11,000 11,250 10,950 11,010 96,700
2004/05/26 10,760 10,980 10,600 10,980 141,600
2004/05/25 10,850 10,850 10,540 10,640 105,800
2004/05/24 10,920 11,120 10,720 10,900 101,600
2004/05/21 10,930 11,150 10,930 10,990 96,300
2004/05/20 11,000 11,150 10,810 10,990 121,700
2004/05/19 10,620 11,230 10,580 11,180 136,600
2004/05/18 10,150 10,540 9,960 10,520 102,400
2004/05/17 10,640 10,700 10,030 10,230 112,300
2004/05/14 10,480 10,740 10,450 10,630 101,000
2004/05/13 11,180 11,180 10,510 10,650 108,100
2004/05/12 11,360 11,360 10,690 11,030 203,100
2004/05/11 10,410 10,670 10,250 10,560 208,600
2004/05/10 10,890 11,070 10,190 10,400 140,300
2004/05/07 11,390 11,440 11,050 11,090 167,400
2004/05/06 11,410 11,480 11,120 11,380 93,400
2004/04/30 11,300 11,650 11,300 11,410 95,600
2004/04/28 11,240 11,660 11,240 11,500 182,100
2004/04/27 11,630 11,820 11,630 11,640 67,900
2004/04/26 11,660 11,770 11,510 11,630 189,100
2004/04/23 12,030 12,190 11,810 11,860 127,200
2004/04/22 12,090 12,260 12,090 12,230 113,100
2004/04/21 11,990 12,090 11,760 12,020 79,800
2004/04/20 11,790 11,950 11,610 11,900 75,700
2004/04/19 12,010 12,090 11,350 11,790 129,700
2004/04/16 11,960 12,260 11,940 12,160 81,700
2004/04/15 12,530 12,630 11,940 11,940 155,200
2004/04/14 12,490 12,800 12,490 12,630 64,800
2004/04/13 12,330 12,900 12,330 12,690 234,800
2004/04/12 12,210 12,460 12,200 12,270 116,700
2004/04/09 12,200 12,350 12,110 12,200 93,700
2004/04/08 12,750 12,800 12,550 12,580 146,400
2004/04/07 12,720 12,980 12,710 12,850 169,700
2004/04/06 12,700 12,930 12,550 12,920 187,300
2004/04/05 12,660 12,700 12,520 12,660 104,700
2004/04/02 12,440 12,740 12,300 12,620 145,500
2004/04/01 12,000 12,290 11,870 12,240 125,200
2004/03/31 12,000 12,150 11,580 11,840 152,600
2004/03/30 12,110 12,370 11,840 11,960 141,900
2004/03/29 12,230 12,400 12,060 12,140 149,100
2004/03/26 12,530 12,900 12,330 12,430 336,300
2004/03/25 11,550 11,760 11,380 11,750 185,500
2004/03/24 11,330 11,480 11,140 11,170 121,600
2004/03/23 10,860 11,380 10,670 11,200 172,300
2004/03/22 11,340 11,370 11,140 11,200 113,900
2004/03/19 11,280 11,490 11,220 11,430 116,100
2004/03/18 11,390 11,740 11,350 11,480 431,400
2004/03/17 10,750 10,950 10,750 10,950 112,300
2004/03/16 10,660 10,880 10,660 10,840 99,100
2004/03/15 11,000 11,090 10,920 10,980 112,300
2004/03/12 10,710 11,000 10,710 10,910 160,900
2004/03/11 10,700 10,860 10,560 10,700 88,400
2004/03/10 10,660 10,850 10,600 10,770 88,800
2004/03/09 10,960 10,960 10,640 10,780 111,800
2004/03/08 10,900 11,150 10,890 10,980 194,400
2004/03/05 10,960 10,960 10,750 10,800 115,400
2004/03/04 11,020 11,030 10,870 10,880 102,000
2004/03/03 11,000 11,310 10,960 11,200 177,400
2004/03/02 10,810 10,990 10,810 10,990 107,700
2004/03/01 10,650 10,870 10,600 10,870 173,300
2004/02/27 10,450 10,580 10,350 10,580 114,100
2004/02/26 10,460 10,470 10,360 10,410 58,200
2004/02/25 10,450 10,530 10,360 10,370 44,300
2004/02/24 10,500 10,530 10,290 10,400 58,200
2004/02/23 10,120 10,560 10,120 10,490 66,300
2004/02/20 10,510 10,510 10,300 10,320 34,400
2004/02/19 10,590 10,650 10,380 10,500 46,000
2004/02/18 10,590 10,670 10,450 10,450 113,400
2004/02/17 10,500 10,500 10,330 10,450 97,100
2004/02/16 10,190 10,490 10,150 10,400 191,600
2004/02/13 9,850 10,190 9,850 10,170 120,600
2004/02/12 9,820 9,860 9,750 9,810 120,900
2004/02/10 10,010 10,050 9,650 9,720 152,700
2004/02/09 10,200 10,300 10,060 10,080 129,700
2004/02/06 10,050 10,160 10,030 10,070 106,900
2004/02/05 9,850 10,070 9,850 9,960 93,100
2004/02/04 10,740 10,740 10,000 10,000 116,400
2004/02/03 10,200 10,680 10,150 10,560 216,700
2004/02/02 10,260 10,420 10,250 10,290 102,800
2004/01/30 10,610 10,740 10,500 10,650 120,700
2004/01/29 10,800 11,050 10,480 10,600 149,500
2004/01/28 11,120 11,120 10,930 11,000 175,400
2004/01/27 11,660 11,700 11,150 11,160 118,200
2004/01/26 11,650 11,770 11,410 11,410 88,100
2004/01/23 11,600 11,750 11,370 11,550 114,800
2004/01/22 11,790 11,840 11,310 11,400 181,200
2004/01/21 11,700 11,920 11,570 11,720 181,600
2004/01/20 11,500 11,750 11,420 11,620 144,800
2004/01/19 11,300 11,490 11,190 11,350 101,400
2004/01/16 10,870 11,110 10,870 11,110 115,000
2004/01/15 11,090 11,140 10,760 10,770 142,500
2004/01/14 11,340 11,340 11,000 11,200 141,600
2004/01/13 11,600 11,700 11,200 11,480 106,200
2004/01/09 11,570 11,570 11,320 11,400 118,400
2004/01/08 11,020 11,420 10,980 11,390 102,900
2004/01/07 11,180 11,300 10,850 11,010 155,700
2004/01/06 11,180 11,580 11,180 11,300 397,600
2004/01/05 10,450 10,780 10,450 10,770 59,900

このページの先頭へ