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 |
---|---|---|---|---|---|
2006/12/29 | 17,200 | 17,300 | 17,030 | 17,260 | 53,800 |
2006/12/28 | 17,120 | 17,280 | 17,030 | 17,150 | 118,500 |
2006/12/27 | 17,140 | 17,210 | 16,990 | 16,990 | 80,200 |
2006/12/26 | 16,780 | 17,090 | 16,780 | 17,070 | 52,700 |
2006/12/25 | 16,890 | 16,990 | 16,790 | 16,870 | 53,200 |
2006/12/22 | 16,810 | 17,110 | 16,810 | 17,060 | 106,200 |
2006/12/21 | 17,340 | 17,340 | 16,950 | 17,010 | 112,700 |
2006/12/20 | 17,090 | 17,260 | 17,030 | 17,170 | 116,600 |
2006/12/19 | 17,410 | 17,480 | 16,980 | 16,980 | 280,800 |
2006/12/18 | 17,740 | 17,740 | 17,500 | 17,590 | 210,600 |
2006/12/15 | 17,670 | 17,670 | 17,430 | 17,540 | 168,200 |
2006/12/14 | 17,110 | 17,660 | 17,060 | 17,590 | 440,500 |
2006/12/13 | 16,600 | 16,920 | 16,590 | 16,910 | 212,100 |
2006/12/12 | 16,360 | 16,540 | 16,360 | 16,430 | 135,500 |
2006/12/11 | 16,530 | 16,570 | 16,210 | 16,380 | 146,700 |
2006/12/08 | 16,600 | 16,660 | 16,430 | 16,530 | 169,700 |
2006/12/07 | 16,520 | 16,550 | 16,280 | 16,470 | 149,000 |
2006/12/06 | 16,470 | 16,480 | 16,260 | 16,400 | 119,100 |
2006/12/05 | 16,740 | 16,740 | 16,350 | 16,400 | 202,900 |
2006/12/04 | 16,470 | 16,840 | 16,230 | 16,750 | 440,000 |
2006/12/01 | 16,500 | 16,640 | 16,410 | 16,480 | 119,200 |
2006/11/30 | 16,300 | 16,590 | 16,270 | 16,510 | 200,800 |
2006/11/29 | 16,380 | 16,470 | 16,180 | 16,420 | 149,100 |
2006/11/28 | 16,320 | 16,410 | 16,210 | 16,370 | 165,900 |
2006/11/27 | 16,100 | 16,670 | 16,010 | 16,500 | 216,800 |
2006/11/24 | 16,130 | 16,130 | 15,650 | 16,000 | 158,900 |
2006/11/22 | 15,650 | 16,210 | 15,560 | 16,100 | 294,400 |
2006/11/21 | 15,140 | 15,580 | 15,140 | 15,190 | 213,400 |
2006/11/20 | 15,600 | 15,640 | 15,280 | 15,340 | 253,300 |
2006/11/17 | 16,010 | 16,090 | 15,740 | 15,790 | 216,000 |
2006/11/16 | 16,020 | 16,190 | 15,940 | 16,120 | 489,500 |
2006/11/15 | 16,980 | 16,980 | 16,470 | 16,500 | 279,200 |
2006/11/14 | 16,860 | 17,010 | 16,730 | 16,840 | 268,300 |
2006/11/13 | 16,720 | 16,750 | 16,330 | 16,570 | 153,600 |
2006/11/10 | 16,400 | 16,680 | 16,320 | 16,520 | 224,700 |
2006/11/09 | 16,740 | 17,050 | 16,270 | 16,440 | 454,100 |
2006/11/08 | 17,400 | 17,430 | 16,810 | 16,840 | 215,700 |
2006/11/07 | 17,500 | 17,760 | 17,420 | 17,420 | 164,000 |
2006/11/06 | 17,120 | 17,410 | 17,030 | 17,330 | 194,800 |
2006/11/02 | 17,210 | 17,270 | 16,840 | 16,940 | 225,900 |
2006/11/01 | 16,980 | 17,460 | 16,870 | 17,410 | 269,200 |
2006/10/31 | 16,800 | 17,150 | 16,800 | 17,060 | 294,200 |
2006/10/30 | 17,040 | 17,100 | 16,820 | 16,840 | 302,900 |
2006/10/27 | 17,570 | 17,640 | 17,160 | 17,310 | 313,200 |
2006/10/26 | 17,650 | 17,750 | 17,360 | 17,660 | 242,300 |
2006/10/25 | 17,980 | 18,030 | 17,560 | 17,700 | 294,200 |
2006/10/24 | 18,130 | 18,230 | 17,920 | 18,180 | 215,300 |
2006/10/23 | 17,640 | 18,140 | 17,640 | 18,070 | 265,900 |
2006/10/20 | 17,640 | 17,900 | 17,550 | 17,610 | 143,500 |
2006/10/19 | 17,840 | 17,940 | 17,700 | 17,840 | 130,800 |
2006/10/18 | 17,450 | 17,740 | 17,330 | 17,700 | 149,400 |
2006/10/17 | 17,290 | 17,520 | 17,270 | 17,520 | 257,600 |
2006/10/16 | 17,210 | 17,380 | 17,210 | 17,290 | 161,000 |
2006/10/13 | 16,860 | 17,460 | 16,860 | 17,400 | 173,400 |
2006/10/12 | 17,000 | 17,310 | 16,770 | 16,770 | 223,300 |
2006/10/11 | 17,490 | 17,570 | 17,020 | 17,090 | 283,200 |
2006/10/10 | 17,120 | 17,620 | 16,990 | 17,450 | 336,200 |
2006/10/06 | 17,810 | 17,820 | 16,890 | 17,150 | 521,300 |
2006/10/05 | 17,150 | 18,410 | 17,100 | 18,210 | 665,200 |
2006/10/04 | 16,930 | 17,110 | 16,710 | 16,800 | 228,400 |
2006/10/03 | 16,560 | 16,810 | 16,510 | 16,730 | 163,200 |
2006/10/02 | 16,370 | 16,600 | 16,280 | 16,550 | 98,300 |
2006/09/29 | 16,310 | 16,540 | 16,170 | 16,400 | 131,400 |
2006/09/28 | 16,240 | 16,290 | 16,100 | 16,200 | 90,200 |
2006/09/27 | 16,000 | 16,340 | 15,920 | 16,240 | 205,900 |
2006/09/26 | 15,870 | 15,870 | 15,600 | 15,670 | 77,400 |
2006/09/25 | 15,730 | 15,840 | 15,250 | 15,830 | 180,800 |
2006/09/22 | 15,500 | 15,990 | 15,470 | 15,730 | 238,200 |
2006/09/21 | 15,400 | 15,760 | 15,330 | 15,570 | 231,700 |
2006/09/20 | 15,440 | 15,500 | 15,120 | 15,240 | 367,000 |
2006/09/19 | 15,970 | 16,140 | 15,810 | 15,840 | 158,500 |
2006/09/15 | 15,970 | 16,060 | 15,870 | 16,030 | 133,600 |
2006/09/14 | 15,840 | 15,970 | 15,690 | 15,940 | 116,800 |
2006/09/13 | 16,100 | 16,100 | 15,720 | 15,760 | 100,300 |
2006/09/12 | 16,150 | 16,150 | 15,800 | 15,810 | 118,500 |
2006/09/11 | 16,010 | 16,300 | 15,900 | 15,960 | 217,300 |
2006/09/08 | 15,630 | 15,910 | 15,630 | 15,810 | 131,100 |
2006/09/07 | 16,000 | 16,040 | 15,710 | 15,790 | 155,100 |
2006/09/06 | 16,130 | 16,500 | 16,110 | 16,200 | 299,700 |
2006/09/05 | 15,950 | 16,120 | 15,910 | 16,050 | 203,700 |
2006/09/04 | 15,650 | 16,000 | 15,640 | 15,890 | 206,800 |
2006/09/01 | 15,590 | 15,590 | 15,240 | 15,370 | 132,600 |
2006/08/31 | 15,210 | 15,750 | 15,150 | 15,630 | 201,500 |
2006/08/30 | 15,520 | 15,750 | 15,100 | 15,360 | 269,000 |
2006/08/29 | 15,670 | 15,710 | 15,520 | 15,590 | 125,200 |
2006/08/28 | 15,910 | 15,950 | 15,500 | 15,500 | 181,500 |
2006/08/25 | 16,130 | 16,280 | 15,910 | 15,950 | 194,100 |
2006/08/24 | 16,100 | 16,260 | 16,100 | 16,230 | 151,300 |
2006/08/23 | 16,000 | 16,110 | 15,950 | 16,020 | 86,900 |
2006/08/22 | 15,880 | 16,190 | 15,880 | 16,140 | 90,000 |
2006/08/21 | 16,170 | 16,200 | 15,870 | 15,870 | 85,600 |
2006/08/18 | 15,980 | 16,240 | 15,970 | 16,150 | 120,700 |
2006/08/17 | 16,190 | 16,280 | 15,970 | 15,970 | 173,100 |
2006/08/16 | 15,980 | 16,140 | 15,930 | 16,070 | 152,300 |
2006/08/15 | 15,560 | 15,990 | 15,540 | 15,930 | 197,400 |
2006/08/14 | 15,400 | 15,650 | 15,340 | 15,520 | 139,600 |
2006/08/11 | 15,350 | 15,450 | 15,300 | 15,400 | 148,600 |
2006/08/10 | 15,310 | 15,510 | 15,260 | 15,420 | 178,400 |
2006/08/09 | 15,000 | 15,440 | 15,000 | 15,410 | 217,300 |
2006/08/08 | 14,970 | 15,020 | 14,890 | 14,990 | 110,600 |
2006/08/07 | 15,100 | 15,360 | 14,910 | 14,970 | 263,900 |
2006/08/04 | 15,450 | 15,470 | 15,210 | 15,260 | 99,100 |
2006/08/03 | 15,410 | 15,500 | 15,270 | 15,440 | 149,100 |
2006/08/02 | 15,150 | 15,460 | 15,000 | 15,440 | 275,700 |
2006/08/01 | 15,160 | 15,450 | 15,090 | 15,160 | 213,800 |
2006/07/31 | 14,920 | 15,470 | 14,920 | 15,360 | 254,300 |
2006/07/28 | 14,590 | 15,000 | 14,580 | 14,920 | 229,500 |
2006/07/27 | 14,600 | 14,830 | 14,520 | 14,640 | 574,700 |
2006/07/26 | 13,800 | 14,030 | 13,690 | 13,800 | 138,800 |
2006/07/25 | 14,000 | 14,090 | 13,540 | 13,640 | 217,100 |
2006/07/24 | 13,970 | 14,200 | 13,890 | 14,110 | 175,300 |
2006/07/21 | 13,690 | 13,930 | 13,500 | 13,850 | 98,700 |
2006/07/20 | 13,440 | 13,760 | 13,440 | 13,700 | 133,000 |
2006/07/19 | 13,310 | 13,460 | 13,120 | 13,170 | 154,200 |
2006/07/18 | 13,550 | 13,640 | 13,250 | 13,310 | 160,100 |
2006/07/14 | 13,900 | 13,920 | 13,660 | 13,700 | 94,900 |
2006/07/13 | 13,900 | 14,230 | 13,780 | 13,820 | 137,700 |
2006/07/12 | 13,890 | 14,040 | 13,780 | 13,990 | 183,700 |
2006/07/11 | 13,810 | 14,020 | 13,810 | 13,890 | 151,500 |
2006/07/10 | 13,970 | 14,050 | 13,750 | 13,980 | 145,300 |
2006/07/07 | 14,300 | 14,340 | 14,100 | 14,170 | 87,400 |
2006/07/06 | 14,010 | 14,210 | 13,950 | 14,100 | 123,600 |
2006/07/05 | 13,970 | 14,310 | 13,970 | 14,020 | 117,800 |
2006/07/04 | 14,570 | 14,620 | 14,290 | 14,370 | 175,100 |
2006/07/03 | 14,400 | 14,610 | 14,300 | 14,530 | 335,800 |
2006/06/30 | 14,200 | 14,200 | 13,980 | 14,160 | 145,900 |
2006/06/29 | 13,450 | 13,940 | 13,450 | 13,920 | 284,900 |
2006/06/28 | 13,380 | 13,730 | 13,340 | 13,490 | 177,600 |
2006/06/27 | 13,550 | 13,730 | 13,300 | 13,640 | 181,100 |
2006/06/26 | 13,350 | 13,760 | 13,300 | 13,540 | 232,200 |
2006/06/23 | 12,930 | 13,210 | 12,920 | 13,200 | 123,300 |
2006/06/22 | 13,010 | 13,180 | 12,970 | 13,180 | 91,800 |
2006/06/21 | 12,960 | 13,070 | 12,780 | 13,030 | 118,300 |
2006/06/20 | 12,940 | 13,240 | 12,640 | 12,950 | 177,400 |
2006/06/19 | 13,010 | 13,140 | 12,880 | 12,930 | 131,500 |
2006/06/16 | 13,180 | 13,250 | 12,960 | 13,210 | 214,400 |
2006/06/15 | 12,910 | 13,040 | 12,620 | 12,820 | 350,500 |
2006/06/14 | 12,070 | 12,650 | 12,070 | 12,400 | 212,500 |
2006/06/13 | 12,220 | 12,740 | 12,020 | 12,060 | 262,500 |
2006/06/12 | 12,120 | 12,280 | 12,020 | 12,160 | 140,600 |
2006/06/09 | 11,980 | 12,250 | 11,730 | 12,010 | 273,900 |
2006/06/08 | 11,980 | 12,190 | 11,430 | 11,670 | 292,200 |
2006/06/07 | 12,310 | 12,710 | 12,300 | 12,380 | 156,500 |
2006/06/06 | 12,680 | 12,900 | 12,470 | 12,510 | 172,400 |
2006/06/05 | 12,710 | 12,820 | 12,630 | 12,790 | 232,600 |
2006/06/02 | 12,770 | 13,050 | 12,350 | 13,050 | 272,600 |
2006/06/01 | 13,280 | 13,300 | 12,850 | 12,970 | 155,300 |
2006/05/31 | 12,810 | 13,390 | 12,810 | 13,260 | 197,600 |
2006/05/30 | 13,210 | 13,290 | 13,100 | 13,200 | 91,200 |
2006/05/29 | 13,440 | 13,570 | 13,250 | 13,290 | 114,400 |
2006/05/26 | 13,400 | 13,480 | 13,300 | 13,360 | 82,200 |
2006/05/25 | 13,510 | 13,740 | 13,340 | 13,350 | 126,300 |
2006/05/24 | 13,480 | 13,780 | 13,290 | 13,690 | 234,500 |
2006/05/23 | 12,940 | 13,490 | 12,940 | 13,180 | 273,600 |
2006/05/22 | 14,100 | 14,150 | 13,740 | 13,740 | 120,100 |
2006/05/19 | 13,540 | 13,990 | 13,440 | 13,900 | 167,300 |
2006/05/18 | 13,460 | 13,840 | 13,320 | 13,740 | 351,000 |
2006/05/17 | 14,340 | 14,340 | 13,850 | 14,060 | 158,400 |
2006/05/16 | 14,600 | 14,790 | 14,060 | 14,140 | 221,300 |
2006/05/15 | 14,230 | 14,490 | 14,210 | 14,350 | 176,800 |
2006/05/12 | 14,620 | 14,620 | 14,300 | 14,530 | 179,400 |
2006/05/11 | 14,860 | 15,050 | 14,650 | 14,670 | 193,800 |
2006/05/10 | 15,000 | 15,120 | 14,720 | 14,830 | 246,200 |
2006/05/09 | 14,600 | 15,150 | 14,520 | 15,040 | 357,400 |
2006/05/08 | 14,560 | 14,670 | 14,360 | 14,430 | 128,300 |
2006/05/02 | 14,110 | 14,560 | 14,110 | 14,510 | 179,000 |
2006/05/01 | 14,140 | 14,670 | 14,130 | 14,270 | 304,700 |
2006/04/28 | 13,610 | 14,220 | 13,610 | 14,140 | 400,100 |
2006/04/27 | 13,580 | 13,660 | 13,430 | 13,480 | 124,600 |
2006/04/26 | 13,790 | 13,790 | 13,520 | 13,610 | 89,400 |
2006/04/25 | 13,710 | 13,800 | 13,510 | 13,650 | 99,700 |
2006/04/24 | 13,940 | 13,960 | 13,490 | 13,600 | 228,000 |
2006/04/21 | 14,360 | 14,360 | 13,950 | 14,000 | 179,800 |
2006/04/20 | 14,460 | 14,560 | 14,310 | 14,360 | 94,600 |
2006/04/19 | 14,660 | 14,660 | 14,470 | 14,550 | 110,100 |
2006/04/18 | 14,170 | 14,470 | 14,170 | 14,460 | 164,400 |
2006/04/17 | 14,600 | 14,600 | 14,300 | 14,300 | 119,000 |
2006/04/14 | 14,590 | 14,590 | 14,490 | 14,530 | 74,900 |
2006/04/13 | 14,490 | 14,570 | 14,300 | 14,440 | 123,500 |
2006/04/12 | 14,220 | 14,560 | 14,220 | 14,420 | 107,700 |
2006/04/11 | 14,480 | 14,590 | 14,310 | 14,350 | 139,700 |
2006/04/10 | 14,350 | 14,570 | 14,350 | 14,560 | 64,300 |
2006/04/07 | 14,500 | 14,700 | 14,430 | 14,690 | 245,800 |
2006/04/06 | 14,110 | 14,430 | 14,110 | 14,330 | 160,600 |
2006/04/05 | 14,320 | 14,370 | 13,850 | 13,910 | 251,100 |
2006/04/04 | 14,590 | 14,700 | 14,270 | 14,310 | 165,900 |
2006/04/03 | 14,440 | 14,660 | 14,370 | 14,600 | 187,000 |
2006/03/31 | 14,350 | 14,460 | 14,350 | 14,430 | 125,100 |
2006/03/30 | 14,340 | 14,350 | 14,170 | 14,280 | 167,000 |
2006/03/29 | 13,840 | 14,470 | 13,800 | 14,360 | 413,700 |
2006/03/28 | 13,500 | 13,720 | 13,450 | 13,640 | 177,000 |
2006/03/27 | 13,560 | 13,620 | 13,480 | 13,570 | 157,600 |
2006/03/24 | 13,180 | 13,340 | 13,050 | 13,260 | 105,700 |
2006/03/23 | 13,460 | 13,460 | 13,130 | 13,180 | 139,500 |
2006/03/22 | 13,320 | 13,490 | 13,190 | 13,430 | 301,500 |
2006/03/20 | 12,960 | 13,150 | 12,920 | 13,090 | 92,700 |
2006/03/17 | 12,880 | 12,930 | 12,710 | 12,920 | 70,900 |
2006/03/16 | 12,940 | 12,980 | 12,640 | 12,710 | 115,700 |
2006/03/15 | 13,130 | 13,260 | 12,850 | 12,930 | 198,500 |
2006/03/14 | 13,300 | 13,430 | 13,260 | 13,290 | 122,500 |
2006/03/13 | 13,380 | 13,420 | 13,130 | 13,260 | 113,200 |
2006/03/10 | 12,970 | 13,290 | 12,850 | 13,190 | 181,900 |
2006/03/09 | 12,560 | 12,970 | 12,520 | 12,960 | 247,200 |
2006/03/08 | 12,510 | 12,800 | 12,510 | 12,760 | 150,700 |
2006/03/07 | 13,050 | 13,140 | 12,830 | 12,910 | 113,100 |
2006/03/06 | 13,220 | 13,390 | 13,020 | 13,250 | 173,700 |
2006/03/03 | 13,330 | 13,330 | 12,920 | 13,020 | 204,500 |
2006/03/02 | 13,640 | 13,650 | 13,160 | 13,210 | 258,600 |
2006/03/01 | 13,280 | 13,400 | 13,050 | 13,200 | 131,400 |
2006/02/28 | 13,060 | 13,320 | 13,000 | 13,320 | 192,300 |
2006/02/27 | 13,330 | 13,480 | 13,030 | 13,030 | 332,500 |
2006/02/24 | 12,780 | 13,230 | 12,720 | 13,130 | 254,600 |
2006/02/23 | 12,470 | 12,820 | 12,460 | 12,710 | 187,400 |
2006/02/22 | 12,630 | 12,630 | 12,320 | 12,360 | 98,100 |
2006/02/21 | 12,000 | 12,470 | 12,000 | 12,460 | 195,700 |
2006/02/20 | 12,200 | 12,370 | 12,050 | 12,050 | 251,400 |
2006/02/17 | 12,640 | 12,790 | 12,460 | 12,560 | 248,000 |
2006/02/16 | 12,630 | 12,940 | 12,570 | 12,800 | 109,400 |
2006/02/15 | 13,050 | 13,090 | 12,780 | 12,790 | 227,900 |
2006/02/14 | 12,420 | 12,940 | 12,100 | 12,850 | 226,100 |
2006/02/13 | 12,830 | 12,880 | 12,160 | 12,500 | 248,700 |
2006/02/10 | 13,230 | 13,430 | 12,750 | 12,760 | 329,500 |
2006/02/09 | 13,580 | 13,730 | 13,350 | 13,430 | 176,100 |
2006/02/08 | 13,950 | 13,950 | 13,500 | 13,500 | 177,000 |
2006/02/07 | 14,000 | 14,080 | 13,800 | 13,960 | 303,600 |
2006/02/06 | 14,000 | 14,030 | 13,610 | 13,720 | 297,200 |
2006/02/03 | 13,790 | 14,040 | 13,640 | 13,910 | 737,600 |
2006/02/02 | 13,220 | 13,370 | 13,040 | 13,220 | 346,100 |
2006/02/01 | 13,600 | 13,600 | 13,120 | 13,220 | 300,100 |
2006/01/31 | 13,750 | 13,970 | 13,550 | 13,600 | 407,500 |
2006/01/30 | 14,700 | 14,900 | 13,570 | 13,580 | 809,100 |
2006/01/27 | 14,630 | 15,000 | 14,600 | 15,000 | 161,800 |
2006/01/26 | 14,850 | 14,850 | 14,310 | 14,460 | 81,000 |
2006/01/25 | 14,640 | 14,820 | 14,510 | 14,510 | 105,100 |
2006/01/24 | 14,120 | 14,780 | 14,120 | 14,600 | 185,200 |
2006/01/23 | 14,710 | 14,800 | 14,010 | 14,120 | 127,400 |
2006/01/20 | 15,270 | 15,470 | 14,710 | 14,810 | 139,700 |
2006/01/19 | 14,480 | 15,260 | 14,480 | 15,070 | 266,600 |
2006/01/18 | 14,510 | 14,990 | 13,330 | 14,470 | 210,300 |
2006/01/17 | 15,300 | 15,460 | 14,600 | 14,810 | 141,100 |
2006/01/16 | 15,650 | 15,710 | 15,350 | 15,490 | 144,900 |
2006/01/13 | 15,130 | 15,690 | 15,130 | 15,600 | 205,600 |
2006/01/12 | 15,170 | 15,320 | 14,950 | 15,260 | 102,200 |
2006/01/11 | 15,150 | 15,150 | 14,710 | 15,120 | 107,000 |
2006/01/10 | 15,370 | 15,370 | 14,900 | 14,950 | 102,700 |
2006/01/06 | 15,060 | 15,280 | 14,980 | 15,070 | 136,900 |
2006/01/05 | 14,600 | 15,450 | 14,580 | 15,450 | 368,600 |
2006/01/04 | 14,850 | 14,890 | 14,400 | 14,510 | 96,700 |