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
2005/12/30 15,000 15,000 14,450 14,450 96,000
2005/12/29 14,500 15,070 14,330 14,760 247,800
2005/12/28 14,400 14,440 14,140 14,360 104,500
2005/12/27 14,170 14,320 14,080 14,200 171,200
2005/12/26 14,120 14,760 14,090 14,570 247,500
2005/12/22 14,150 14,330 13,870 14,090 242,200
2005/12/21 14,030 14,470 14,030 14,240 230,300
2005/12/20 14,350 14,360 14,180 14,180 187,600
2005/12/19 14,400 14,520 14,280 14,370 191,900
2005/12/16 14,580 14,580 14,280 14,420 196,500
2005/12/15 14,530 14,750 14,410 14,510 194,800
2005/12/14 14,370 14,670 14,300 14,530 284,300
2005/12/13 14,500 14,500 14,140 14,170 177,400
2005/12/12 14,190 14,700 14,120 14,310 339,500
2005/12/09 13,750 13,850 13,570 13,840 311,800
2005/12/08 13,650 13,770 13,520 13,550 264,700
2005/12/07 13,600 13,730 13,490 13,520 225,700
2005/12/06 13,500 13,710 13,420 13,600 339,000
2005/12/05 13,200 13,500 13,110 13,430 489,100
2005/12/02 12,590 13,020 12,540 12,800 509,800
2005/12/01 12,220 12,430 12,200 12,330 269,100
2005/11/30 12,550 12,550 12,300 12,300 190,700
2005/11/29 12,410 12,690 12,410 12,550 188,700
2005/11/28 12,440 12,530 12,280 12,430 178,300
2005/11/25 12,430 12,460 12,300 12,440 221,900
2005/11/24 12,660 12,660 12,400 12,410 191,700
2005/11/22 12,480 12,630 12,400 12,460 122,100
2005/11/21 12,570 12,670 12,460 12,570 230,900
2005/11/18 12,760 12,900 12,380 12,560 374,700
2005/11/17 12,440 12,930 12,440 12,760 126,500
2005/11/16 12,700 12,720 12,390 12,560 246,100
2005/11/15 12,810 12,970 12,760 12,840 93,600
2005/11/14 13,030 13,100 12,810 13,010 129,200
2005/11/11 13,000 13,030 12,900 12,980 108,300
2005/11/10 12,930 12,950 12,780 12,900 137,200
2005/11/09 12,900 12,930 12,510 12,760 196,700
2005/11/08 13,000 13,070 12,910 12,910 163,500
2005/11/07 13,000 13,050 12,740 13,000 356,300
2005/11/04 12,460 12,680 12,420 12,660 444,200
2005/11/02 12,010 12,210 12,000 12,170 295,000
2005/11/01 11,980 12,080 11,970 12,020 228,300
2005/10/31 12,000 12,100 11,970 11,980 308,000
2005/10/28 11,980 12,200 11,890 12,200 347,200
2005/10/27 11,840 12,200 11,820 12,150 309,900
2005/10/26 11,780 11,960 11,780 11,850 156,100
2005/10/25 11,910 12,060 11,860 11,860 124,000
2005/10/24 12,050 12,050 11,860 11,860 82,300
2005/10/21 11,760 12,060 11,760 12,000 132,900
2005/10/20 12,090 12,210 11,830 11,890 170,300
2005/10/19 11,900 12,150 11,860 12,060 387,200
2005/10/18 12,770 12,770 12,360 12,400 277,500
2005/10/17 13,040 13,130 12,630 12,800 358,300
2005/10/14 13,050 13,050 12,820 12,890 89,200
2005/10/13 13,000 13,170 12,840 13,040 101,100
2005/10/12 13,200 13,350 13,120 13,160 96,100
2005/10/11 12,870 13,130 12,800 13,110 116,600
2005/10/07 12,920 13,300 12,920 13,070 166,600
2005/10/06 13,000 13,110 12,840 12,860 247,500
2005/10/05 13,950 14,130 13,650 13,900 364,300
2005/10/04 12,980 13,640 12,950 13,550 279,800
2005/10/03 13,200 13,200 12,800 12,990 147,900
2005/09/30 13,300 13,300 12,940 13,100 300,600
2005/09/29 12,490 12,950 12,250 12,900 261,400
2005/09/28 12,200 12,290 12,100 12,290 131,200
2005/09/27 12,160 12,240 12,030 12,050 120,000
2005/09/26 12,300 12,300 12,110 12,220 156,100
2005/09/22 12,050 12,250 12,050 12,250 137,300
2005/09/21 12,300 12,420 12,070 12,080 122,900
2005/09/20 12,400 12,500 12,260 12,490 130,400
2005/09/16 12,550 12,580 12,290 12,520 200,000
2005/09/15 12,100 12,350 12,000 12,350 207,800
2005/09/14 11,710 12,030 11,700 12,030 232,800
2005/09/13 11,750 11,970 11,700 11,870 181,300
2005/09/12 11,750 11,760 11,580 11,670 236,000
2005/09/09 11,020 11,240 10,920 11,240 181,200
2005/09/08 11,180 11,250 11,060 11,130 120,700
2005/09/07 11,300 11,300 11,200 11,220 73,300
2005/09/06 11,530 11,530 11,250 11,330 112,200
2005/09/05 11,590 11,610 11,520 11,530 45,600
2005/09/02 11,600 11,600 11,480 11,530 81,900
2005/09/01 11,600 11,600 11,480 11,480 81,900
2005/08/31 11,450 11,510 11,400 11,430 86,900
2005/08/30 11,550 11,560 11,440 11,440 50,200
2005/08/29 11,510 11,540 11,410 11,520 69,300
2005/08/26 11,650 11,650 11,480 11,530 60,400
2005/08/25 11,550 11,650 11,530 11,550 70,100
2005/08/24 11,460 11,650 11,450 11,570 112,400
2005/08/23 11,620 11,740 11,450 11,460 167,400
2005/08/22 11,210 11,470 11,200 11,420 193,000
2005/08/19 11,050 11,140 10,980 11,140 94,800
2005/08/18 11,160 11,170 10,950 10,990 75,100
2005/08/17 11,090 11,190 11,070 11,070 69,300
2005/08/16 11,070 11,080 10,920 11,000 85,000
2005/08/15 11,020 11,100 10,950 11,000 129,800
2005/08/12 11,140 11,230 11,010 11,220 278,400
2005/08/11 10,950 11,060 10,910 11,010 215,500
2005/08/10 10,610 10,810 10,610 10,750 158,900
2005/08/09 10,350 10,630 10,350 10,570 68,300
2005/08/08 10,500 10,530 10,300 10,490 57,300
2005/08/05 10,510 10,600 10,440 10,500 120,600
2005/08/04 10,750 10,800 10,570 10,640 95,200
2005/08/03 10,950 10,950 10,760 10,800 111,200
2005/08/02 11,050 11,050 10,840 10,900 117,200
2005/08/01 10,890 11,030 10,820 11,010 132,200
2005/07/29 11,010 11,020 10,900 10,910 241,900
2005/07/28 10,670 10,820 10,570 10,810 121,300
2005/07/27 10,400 10,630 10,400 10,610 60,000
2005/07/26 10,410 10,520 10,340 10,460 146,200
2005/07/25 10,750 10,760 10,570 10,580 140,500
2005/07/22 10,600 10,810 10,570 10,810 112,300
2005/07/21 10,890 10,910 10,610 10,720 163,600
2005/07/20 11,000 11,000 10,840 10,850 66,200
2005/07/19 10,900 10,980 10,850 10,910 97,300
2005/07/15 10,970 11,050 10,910 10,970 128,000
2005/07/14 11,020 11,100 10,860 10,880 81,700
2005/07/13 10,830 10,930 10,810 10,930 70,100
2005/07/12 10,810 10,930 10,790 10,830 67,900
2005/07/11 10,980 10,980 10,880 10,890 28,100
2005/07/08 10,910 10,980 10,820 10,850 80,000
2005/07/07 10,900 11,030 10,800 11,000 81,400
2005/07/06 10,890 10,990 10,870 10,910 148,000
2005/07/05 11,160 11,160 10,910 10,930 99,700
2005/07/04 11,130 11,220 11,030 11,160 94,100
2005/07/01 11,010 11,140 10,960 11,120 110,300
2005/06/30 11,010 11,130 11,010 11,080 105,900
2005/06/29 11,210 11,240 11,020 11,120 125,000
2005/06/28 11,100 11,300 11,060 11,240 153,700
2005/06/27 10,910 11,020 10,910 10,950 74,700
2005/06/24 11,000 11,060 10,930 11,060 116,600
2005/06/23 11,150 11,220 11,080 11,100 134,700
2005/06/22 11,200 11,260 11,190 11,260 66,100
2005/06/21 11,280 11,320 11,240 11,260 117,500
2005/06/20 11,260 11,370 11,240 11,300 144,700
2005/06/17 11,400 11,430 11,250 11,270 232,000
2005/06/16 11,390 11,470 11,330 11,410 160,300
2005/06/15 11,330 11,400 11,260 11,380 150,600
2005/06/14 11,130 11,380 11,100 11,320 290,200
2005/06/13 10,980 11,090 10,980 11,030 73,200
2005/06/10 11,120 11,130 11,010 11,060 129,900
2005/06/09 10,970 11,120 10,890 10,930 116,900
2005/06/08 10,950 11,160 10,920 11,160 278,900
2005/06/07 10,710 10,900 10,700 10,870 232,100
2005/06/06 10,530 10,670 10,530 10,670 108,700
2005/06/03 10,660 10,660 10,510 10,650 188,600
2005/06/02 10,400 10,550 10,300 10,460 192,100
2005/06/01 10,320 10,350 10,230 10,330 61,100
2005/05/31 10,390 10,390 10,290 10,310 101,800
2005/05/30 10,210 10,380 10,210 10,360 66,900
2005/05/27 10,310 10,310 10,160 10,280 61,400
2005/05/26 10,100 10,300 10,100 10,300 79,700
2005/05/25 10,220 10,250 10,010 10,070 76,800
2005/05/24 10,270 10,370 10,250 10,260 50,600
2005/05/23 10,270 10,310 10,200 10,270 56,100
2005/05/20 10,350 10,350 10,120 10,200 99,200
2005/05/19 10,080 10,300 10,040 10,230 132,800
2005/05/18 9,970 9,970 9,760 9,880 90,700
2005/05/17 9,970 10,040 9,800 9,920 157,200
2005/05/16 9,990 10,100 9,960 9,980 72,400
2005/05/13 9,960 10,100 9,910 9,910 82,600
2005/05/12 10,150 10,180 9,970 10,010 128,800
2005/05/11 10,300 10,300 10,100 10,150 87,700
2005/05/10 10,360 10,400 10,290 10,290 122,000
2005/05/09 10,200 10,390 10,200 10,300 217,100
2005/05/06 10,200 10,350 10,120 10,200 232,800
2005/05/02 10,100 10,150 10,040 10,040 113,400
2005/04/28 9,690 10,180 9,660 10,000 313,000
2005/04/27 9,580 9,710 9,580 9,640 69,700
2005/04/26 9,500 9,720 9,480 9,680 64,400
2005/04/25 9,630 9,690 9,550 9,600 106,700
2005/04/22 9,730 9,760 9,640 9,700 117,200
2005/04/21 9,470 9,670 9,410 9,640 159,200
2005/04/20 9,790 9,800 9,660 9,670 80,100
2005/04/19 9,720 9,810 9,580 9,760 142,800
2005/04/18 9,550 9,610 9,450 9,520 183,600
2005/04/15 9,960 10,080 9,950 9,950 92,700
2005/04/14 10,100 10,170 10,090 10,160 62,400
2005/04/13 10,330 10,330 10,220 10,240 45,900
2005/04/12 10,400 10,430 10,330 10,330 130,300
2005/04/11 10,410 10,410 10,260 10,330 97,100
2005/04/08 10,160 10,410 10,160 10,410 169,300
2005/04/07 10,080 10,170 10,030 10,130 149,800
2005/04/06 10,220 10,270 10,170 10,240 111,100
2005/04/05 10,270 10,270 10,160 10,160 98,600
2005/04/04 10,240 10,250 10,090 10,220 152,400
2005/04/01 10,100 10,240 10,040 10,210 261,700
2005/03/31 9,940 10,020 9,870 10,000 126,700
2005/03/30 9,780 9,870 9,660 9,820 163,100
2005/03/29 10,030 10,070 9,850 9,880 146,600
2005/03/28 10,100 10,200 10,050 10,060 81,800
2005/03/25 10,230 10,230 10,110 10,170 62,100
2005/03/24 10,200 10,230 10,110 10,150 111,200
2005/03/23 10,240 10,300 10,090 10,150 269,000
2005/03/22 10,480 10,640 10,430 10,440 166,000
2005/03/18 10,300 10,560 10,300 10,470 130,500
2005/03/17 10,600 10,600 10,360 10,360 75,100
2005/03/16 10,450 10,680 10,390 10,610 164,700
2005/03/15 10,630 10,670 10,560 10,600 99,500
2005/03/14 10,560 10,690 10,450 10,570 104,500
2005/03/11 10,570 10,670 10,540 10,620 162,300
2005/03/10 10,430 10,660 10,420 10,550 302,200
2005/03/09 10,110 10,410 10,080 10,390 152,600
2005/03/08 10,230 10,330 10,050 10,100 171,800
2005/03/07 10,370 10,390 10,200 10,230 154,300
2005/03/04 10,510 10,510 10,370 10,380 91,400
2005/03/03 10,450 10,550 10,390 10,530 76,300
2005/03/02 10,470 10,470 10,350 10,350 75,300
2005/03/01 10,250 10,420 10,220 10,370 109,800
2005/02/28 10,330 10,380 10,270 10,290 110,300
2005/02/25 10,360 10,380 10,260 10,340 111,500
2005/02/24 10,260 10,370 10,250 10,290 143,400
2005/02/23 10,370 10,370 10,230 10,270 162,400
2005/02/22 10,410 10,490 10,400 10,430 79,600
2005/02/21 10,530 10,530 10,440 10,440 36,700
2005/02/18 10,420 10,540 10,370 10,540 159,700
2005/02/17 10,610 10,700 10,510 10,510 139,100
2005/02/16 10,760 10,860 10,750 10,790 51,100
2005/02/15 10,950 10,950 10,800 10,860 118,600
2005/02/14 10,840 10,910 10,770 10,860 151,900
2005/02/10 10,550 10,640 10,450 10,640 108,600
2005/02/09 10,660 10,670 10,470 10,540 94,800
2005/02/08 10,550 10,620 10,520 10,610 67,700
2005/02/07 10,500 10,710 10,360 10,690 221,500
2005/02/04 10,780 10,780 10,450 10,700 117,000
2005/02/03 10,640 10,810 10,610 10,770 348,500
2005/02/02 10,500 10,620 10,470 10,570 329,500
2005/02/01 10,320 10,350 10,180 10,260 246,000
2005/01/31 10,100 10,300 10,100 10,250 156,600
2005/01/28 10,000 10,080 9,960 10,030 118,800
2005/01/27 10,220 10,260 9,970 10,060 148,300
2005/01/26 10,190 10,360 10,190 10,280 65,600
2005/01/25 10,350 10,350 10,160 10,180 89,800
2005/01/24 10,300 10,360 10,190 10,330 161,700
2005/01/21 10,100 10,330 10,020 10,310 250,900
2005/01/20 10,010 10,100 9,900 10,010 167,300
2005/01/19 10,300 10,340 10,030 10,040 193,900
2005/01/18 10,460 10,470 10,320 10,360 186,400
2005/01/17 10,000 10,580 9,960 10,450 628,200
2005/01/14 9,660 9,900 9,550 9,830 135,000
2005/01/13 9,740 9,930 9,640 9,760 168,600
2005/01/12 9,680 9,770 9,600 9,640 63,100
2005/01/11 9,790 9,830 9,680 9,780 119,000
2005/01/07 9,540 9,800 9,500 9,780 235,500
2005/01/06 9,300 9,550 9,300 9,500 100,600
2005/01/05 9,350 9,410 9,340 9,400 85,800
2005/01/04 9,600 9,600 9,450 9,550 39,000

このページの先頭へ