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
2008/12/30 1,670 1,707 1,670 1,689 136,500
2008/12/29 1,679 1,682 1,650 1,682 197,200
2008/12/26 1,640 1,667 1,613 1,656 297,600
2008/12/25 1,634 1,659 1,593 1,617 563,200
2008/12/24 1,628 1,688 1,603 1,664 1,356,500
2008/12/22 1,698 1,721 1,625 1,658 1,284,000
2008/12/19 1,801 1,822 1,790 1,793 584,000
2008/12/18 1,794 1,815 1,772 1,806 643,100
2008/12/17 1,815 1,834 1,730 1,783 642,100
2008/12/16 1,806 1,820 1,726 1,808 716,200
2008/12/15 1,802 1,874 1,802 1,864 472,000
2008/12/12 1,800 1,814 1,751 1,791 740,800
2008/12/11 1,755 1,831 1,732 1,830 1,076,600
2008/12/10 1,864 1,864 1,798 1,815 554,900
2008/12/09 1,812 1,832 1,781 1,796 493,300
2008/12/08 1,784 1,831 1,751 1,821 479,400
2008/12/05 1,713 1,768 1,682 1,741 538,500
2008/12/04 1,654 1,706 1,648 1,683 372,200
2008/12/03 1,720 1,751 1,656 1,684 710,900
2008/12/02 1,752 1,763 1,702 1,710 660,200
2008/12/01 1,728 1,754 1,688 1,751 595,000
2008/11/28 1,807 1,807 1,766 1,800 556,300
2008/11/27 1,789 1,807 1,783 1,806 915,400
2008/11/26 1,670 1,731 1,669 1,720 282,900
2008/11/25 1,749 1,780 1,682 1,741 779,500
2008/11/21 1,580 1,702 1,555 1,700 762,800
2008/11/20 1,717 1,717 1,608 1,617 820,600
2008/11/19 1,680 1,729 1,655 1,716 722,200
2008/11/18 1,717 1,735 1,661 1,686 689,500
2008/11/17 1,630 1,757 1,615 1,717 875,100
2008/11/14 1,774 1,780 1,668 1,686 350,100
2008/11/13 1,654 1,740 1,652 1,709 375,100
2008/11/12 1,755 1,788 1,711 1,722 787,100
2008/11/11 1,850 1,890 1,789 1,821 494,200
2008/11/10 1,908 1,929 1,812 1,860 902,100
2008/11/07 1,687 1,731 1,632 1,698 661,400
2008/11/06 1,810 1,820 1,736 1,777 908,200
2008/11/05 1,851 1,994 1,843 1,929 1,586,800
2008/11/04 1,666 1,755 1,638 1,731 853,000
2008/10/31 1,598 1,656 1,559 1,576 910,900
2008/10/30 1,520 1,641 1,482 1,628 792,800
2008/10/29 1,511 1,545 1,374 1,471 1,588,300
2008/10/28 1,479 1,490 1,370 1,471 1,720,100
2008/10/27 1,426 1,604 1,422 1,494 1,567,800
2008/10/24 1,405 1,460 1,375 1,406 1,518,500
2008/10/23 1,526 1,550 1,436 1,545 1,160,600
2008/10/22 1,552 1,616 1,548 1,606 1,182,000
2008/10/21 1,659 1,703 1,618 1,668 1,073,300
2008/10/20 1,564 1,650 1,563 1,646 666,400
2008/10/17 1,605 1,635 1,519 1,563 1,420,200
2008/10/16 1,663 1,680 1,567 1,575 808,500
2008/10/15 1,660 1,769 1,629 1,763 1,249,300
2008/10/14 1,642 1,642 1,601 1,642 421,000
2008/10/10 1,561 1,561 1,310 1,442 1,161,900
2008/10/09 1,525 1,595 1,513 1,561 759,900
2008/10/08 1,658 1,668 1,551 1,580 727,400
2008/10/07 1,700 1,770 1,656 1,748 1,391,300
2008/10/06 2,040 2,055 1,816 1,834 1,385,800
2008/10/03 2,080 2,120 2,025 2,080 1,240,200
2008/10/02 2,125 2,160 2,100 2,140 608,500
2008/10/01 2,205 2,225 2,095 2,110 1,007,500
2008/09/30 2,020 2,155 2,015 2,125 1,069,700
2008/09/29 2,240 2,250 2,135 2,140 1,346,400
2008/09/26 2,220 2,265 2,195 2,245 962,800
2008/09/25 2,155 2,265 2,140 2,260 1,170,500
2008/09/24 2,145 2,260 2,105 2,220 1,429,000
2008/09/22 2,180 2,180 2,090 2,105 624,200
2008/09/19 2,025 2,075 2,010 2,060 814,700
2008/09/18 1,974 2,015 1,954 1,995 871,400
2008/09/17 2,000 2,100 1,993 2,065 1,262,400
2008/09/16 1,900 1,981 1,898 1,971 1,138,300
2008/09/12 2,115 2,130 2,090 2,110 922,200
2008/09/11 2,130 2,135 2,085 2,120 740,300
2008/09/10 2,200 2,200 2,130 2,165 1,488,300
2008/09/09 2,240 2,260 2,210 2,220 1,021,900
2008/09/08 2,340 2,365 2,310 2,325 795,500
2008/09/05 2,210 2,270 2,210 2,260 1,291,000
2008/09/04 2,415 2,440 2,395 2,400 935,900
2008/09/03 2,480 2,530 2,455 2,470 720,000
2008/09/02 2,495 2,535 2,455 2,485 624,000
2008/09/01 2,480 2,530 2,450 2,500 710,200
2008/08/29 2,435 2,490 2,435 2,490 404,200
2008/08/28 2,420 2,450 2,410 2,435 528,600
2008/08/27 2,390 2,390 2,360 2,370 318,000
2008/08/26 2,445 2,450 2,370 2,395 453,800
2008/08/25 2,450 2,485 2,450 2,470 182,800
2008/08/22 2,415 2,435 2,390 2,415 288,800
2008/08/21 2,480 2,490 2,405 2,430 283,000
2008/08/20 2,420 2,455 2,415 2,440 276,800
2008/08/19 2,490 2,515 2,450 2,460 958,900
2008/08/18 2,445 2,490 2,440 2,475 1,117,400
2008/08/15 2,350 2,475 2,350 2,425 1,615,500
2008/08/14 2,290 2,325 2,280 2,315 632,100
2008/08/13 2,265 2,325 2,260 2,310 883,100
2008/08/12 2,270 2,280 2,245 2,260 783,600
2008/08/11 2,365 2,365 2,290 2,300 783,800
2008/08/08 2,350 2,350 2,310 2,340 658,600
2008/08/07 2,280 2,300 2,270 2,295 427,400
2008/08/06 2,290 2,325 2,275 2,320 812,800
2008/08/05 2,260 2,275 2,230 2,255 836,100
2008/08/04 2,295 2,320 2,270 2,280 468,300
2008/08/01 2,340 2,375 2,300 2,310 860,100
2008/07/31 2,405 2,430 2,400 2,420 549,700
2008/07/30 2,370 2,410 2,360 2,405 998,700
2008/07/29 2,300 2,335 2,255 2,325 1,938,400
2008/07/28 2,420 2,450 2,355 2,430 1,474,500
2008/07/25 2,550 2,575 2,535 2,540 1,083,500
2008/07/24 2,480 2,535 2,455 2,535 596,500
2008/07/23 2,415 2,470 2,415 2,440 549,400
2008/07/22 2,370 2,420 2,370 2,410 374,000
2008/07/18 2,435 2,440 2,380 2,380 875,200
2008/07/17 2,400 2,435 2,400 2,430 453,900
2008/07/16 2,370 2,405 2,360 2,405 707,000
2008/07/15 2,460 2,465 2,410 2,420 719,000
2008/07/14 2,505 2,545 2,485 2,500 676,700
2008/07/11 2,555 2,555 2,485 2,520 619,100
2008/07/10 2,605 2,615 2,510 2,515 1,094,100
2008/07/09 2,670 2,705 2,590 2,600 849,600
2008/07/08 2,710 2,710 2,640 2,650 656,600
2008/07/07 2,660 2,710 2,625 2,705 519,300
2008/07/04 2,700 2,700 2,610 2,630 946,400
2008/07/03 2,645 2,740 2,640 2,695 1,970,100
2008/07/02 2,580 2,680 2,535 2,655 1,696,400
2008/07/01 2,520 2,625 2,505 2,590 1,696,000
2008/06/30 2,480 2,515 2,450 2,490 820,200
2008/06/27 2,375 2,490 2,370 2,455 862,300
2008/06/26 2,445 2,480 2,425 2,465 858,000
2008/06/25 2,390 2,415 2,355 2,410 764,200
2008/06/24 2,375 2,385 2,335 2,370 795,500
2008/06/23 2,380 2,405 2,355 2,390 573,700
2008/06/20 2,435 2,440 2,405 2,420 698,400
2008/06/19 2,480 2,515 2,450 2,455 608,400
2008/06/18 2,455 2,530 2,445 2,520 1,041,900
2008/06/17 2,430 2,450 2,415 2,440 1,270,900
2008/06/16 2,490 2,510 2,430 2,465 1,006,600
2008/06/13 2,450 2,495 2,435 2,485 1,354,600
2008/06/12 2,440 2,460 2,415 2,450 1,236,700
2008/06/11 2,530 2,540 2,480 2,500 1,333,000
2008/06/10 2,610 2,610 2,495 2,500 1,655,300
2008/06/09 2,520 2,575 2,490 2,570 848,600
2008/06/06 2,620 2,630 2,550 2,560 1,950,400
2008/06/05 2,630 2,630 2,570 2,620 1,230,500
2008/06/04 2,680 2,685 2,615 2,635 1,850,600
2008/06/03 2,730 2,735 2,695 2,715 1,188,400
2008/06/02 2,690 2,740 2,660 2,730 1,516,000
2008/05/30 2,640 2,660 2,600 2,610 1,267,700
2008/05/29 2,605 2,645 2,595 2,640 766,400
2008/05/28 2,605 2,630 2,590 2,595 1,569,200
2008/05/27 2,570 2,605 2,570 2,595 982,700
2008/05/26 2,560 2,580 2,545 2,565 822,900
2008/05/23 2,485 2,575 2,480 2,545 1,575,800
2008/05/22 2,450 2,470 2,405 2,470 1,205,100
2008/05/21 2,455 2,485 2,450 2,470 954,500
2008/05/20 2,470 2,475 2,445 2,465 788,500
2008/05/19 2,510 2,525 2,450 2,470 1,754,300
2008/05/16 2,510 2,535 2,460 2,470 1,610,500
2008/05/15 2,485 2,515 2,470 2,500 2,761,500
2008/05/14 2,475 2,505 2,435 2,445 3,149,200
2008/05/13 2,320 2,340 2,275 2,315 1,011,100
2008/05/12 2,285 2,330 2,270 2,315 834,200
2008/05/09 2,395 2,400 2,290 2,290 1,691,900
2008/05/08 2,365 2,410 2,350 2,390 742,400
2008/05/07 2,420 2,435 2,335 2,350 2,125,300
2008/05/02 2,400 2,430 2,355 2,385 3,146,100
2008/05/01 2,375 2,520 2,360 2,490 4,486,400
2008/04/30 2,285 2,310 2,255 2,295 3,180,400
2008/04/28 2,260 2,325 2,215 2,245 8,301,000
2008/04/25 2,220 2,220 2,220 2,220 509,800
2008/04/24 2,660 2,680 2,605 2,620 1,385,400
2008/04/23 2,605 2,725 2,605 2,705 1,017,800
2008/04/22 2,630 2,660 2,590 2,640 1,138,500
2008/04/21 2,650 2,685 2,610 2,685 1,246,500
2008/04/18 2,570 2,590 2,525 2,575 1,219,700
2008/04/17 2,605 2,645 2,585 2,620 1,387,500
2008/04/16 2,590 2,590 2,535 2,555 1,099,600
2008/04/15 2,595 2,600 2,515 2,535 1,852,000
2008/04/14 2,630 2,650 2,570 2,625 1,802,900
2008/04/11 2,650 2,660 2,630 2,655 912,600
2008/04/10 2,740 2,740 2,590 2,620 1,488,200
2008/04/09 2,800 2,820 2,715 2,750 964,400
2008/04/08 2,800 2,820 2,755 2,770 1,091,000
2008/04/07 2,775 2,810 2,735 2,785 924,600
2008/04/04 2,780 2,805 2,720 2,770 1,103,000
2008/04/03 2,725 2,825 2,695 2,810 1,550,700
2008/04/02 2,725 2,730 2,655 2,685 864,000
2008/04/01 2,645 2,660 2,595 2,645 818,000
2008/03/31 2,675 2,685 2,585 2,605 882,700
2008/03/28 2,680 2,715 2,610 2,670 912,500
2008/03/27 2,780 2,790 2,680 2,705 1,063,800
2008/03/26 2,785 2,820 2,750 2,775 649,300
2008/03/25 2,780 2,810 2,760 2,770 869,700
2008/03/24 2,685 2,705 2,665 2,680 571,900
2008/03/21 2,630 2,680 2,600 2,660 628,000
2008/03/19 2,650 2,665 2,585 2,620 782,400
2008/03/18 2,515 2,585 2,510 2,580 768,300
2008/03/17 2,530 2,575 2,475 2,535 850,500
2008/03/14 2,610 2,640 2,565 2,600 948,500
2008/03/13 2,650 2,690 2,590 2,605 1,211,400
2008/03/12 2,750 2,770 2,630 2,645 1,823,400
2008/03/11 2,615 2,690 2,570 2,670 2,062,900
2008/03/10 2,735 2,735 2,635 2,675 1,753,700
2008/03/07 2,850 2,875 2,805 2,855 1,173,300
2008/03/06 2,935 2,975 2,890 2,940 608,100
2008/03/05 2,890 2,980 2,890 2,915 1,034,700
2008/03/04 2,960 2,960 2,860 2,885 1,641,500
2008/03/03 2,980 2,995 2,930 2,960 1,178,200
2008/02/29 3,000 3,040 2,940 3,010 1,479,000
2008/02/28 3,080 3,090 3,000 3,030 1,694,500
2008/02/27 3,030 3,140 3,030 3,100 2,162,100
2008/02/26 3,090 3,140 3,010 3,030 2,698,100
2008/02/25 3,170 3,260 3,170 3,230 1,218,600
2008/02/22 3,150 3,200 3,060 3,170 2,042,500
2008/02/21 3,070 3,290 3,050 3,200 3,709,300
2008/02/20 3,040 3,070 3,000 3,020 2,296,800
2008/02/19 2,930 2,960 2,875 2,925 1,607,300
2008/02/18 2,890 2,945 2,845 2,910 2,866,600
2008/02/15 2,795 2,795 2,675 2,775 1,503,500
2008/02/14 2,650 2,800 2,600 2,785 2,609,900
2008/02/13 2,670 2,680 2,490 2,530 2,680,400
2008/02/12 2,705 2,740 2,650 2,665 1,598,800
2008/02/08 2,850 2,855 2,720 2,810 2,112,500
2008/02/07 2,635 2,805 2,635 2,785 1,925,400
2008/02/06 2,685 2,690 2,630 2,630 1,651,100
2008/02/05 2,840 2,845 2,755 2,790 1,954,200
2008/02/04 2,785 2,855 2,765 2,855 1,957,400
2008/02/01 2,810 2,855 2,750 2,770 1,794,800
2008/01/31 2,710 2,875 2,680 2,805 2,509,700
2008/01/30 2,810 2,820 2,755 2,815 3,404,800
2008/01/29 2,865 2,885 2,740 2,880 4,331,700
2008/01/28 2,910 2,945 2,890 2,890 2,699,000
2008/01/25 3,410 3,440 3,300 3,390 735,700
2008/01/24 3,200 3,300 3,200 3,260 546,400
2008/01/23 3,220 3,320 3,120 3,180 705,800
2008/01/22 3,130 3,310 3,070 3,170 1,263,400
2008/01/21 3,360 3,380 3,260 3,270 628,800
2008/01/18 3,380 3,430 3,370 3,410 1,586,800
2008/01/17 3,400 3,540 3,390 3,530 1,400,900
2008/01/16 3,250 3,390 3,220 3,320 1,545,200
2008/01/15 3,450 3,500 3,360 3,390 1,055,500
2008/01/11 3,620 3,650 3,480 3,480 1,036,600
2008/01/10 3,720 3,720 3,600 3,620 526,500
2008/01/09 3,680 3,710 3,620 3,710 721,900
2008/01/08 3,520 3,750 3,520 3,730 1,093,400
2008/01/07 3,550 3,640 3,520 3,580 639,500
2008/01/04 3,650 3,660 3,560 3,610 435,500

このページの先頭へ