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
2009/12/30 1,854 1,870 1,831 1,831 392,000
2009/12/29 1,864 1,869 1,843 1,861 582,600
2009/12/28 1,892 1,896 1,873 1,884 521,600
2009/12/25 1,918 1,929 1,902 1,914 134,000
2009/12/24 1,908 1,935 1,892 1,921 365,700
2009/12/22 1,900 1,915 1,881 1,908 246,700
2009/12/21 1,899 1,905 1,886 1,895 185,900
2009/12/18 1,877 1,914 1,876 1,903 275,400
2009/12/17 1,943 1,969 1,906 1,907 366,200
2009/12/16 1,923 1,989 1,923 1,941 463,100
2009/12/15 1,886 1,905 1,873 1,897 366,200
2009/12/14 1,880 1,894 1,853 1,874 364,200
2009/12/11 1,874 1,915 1,865 1,903 1,036,700
2009/12/10 1,867 1,894 1,826 1,835 398,400
2009/12/09 1,859 1,859 1,832 1,854 386,700
2009/12/08 1,849 1,881 1,849 1,869 517,700
2009/12/07 1,890 1,901 1,851 1,875 598,400
2009/12/04 1,910 1,916 1,882 1,890 415,500
2009/12/03 1,883 1,917 1,881 1,909 455,600
2009/12/02 1,887 1,903 1,864 1,875 643,400
2009/12/01 1,815 1,892 1,812 1,886 570,700
2009/11/30 1,808 1,834 1,798 1,822 701,600
2009/11/27 1,810 1,839 1,801 1,816 642,200
2009/11/26 1,828 1,831 1,797 1,802 431,400
2009/11/25 1,819 1,830 1,797 1,827 349,300
2009/11/24 1,838 1,839 1,795 1,815 474,300
2009/11/20 1,809 1,835 1,790 1,808 404,600
2009/11/19 1,840 1,843 1,799 1,808 342,600
2009/11/18 1,822 1,860 1,804 1,813 528,800
2009/11/17 1,890 1,900 1,840 1,849 333,900
2009/11/16 1,896 1,896 1,858 1,863 317,900
2009/11/13 1,869 1,904 1,869 1,895 390,400
2009/11/12 1,924 1,924 1,865 1,890 492,600
2009/11/11 1,894 1,923 1,894 1,909 422,700
2009/11/10 1,945 1,955 1,899 1,904 435,700
2009/11/09 1,900 1,920 1,885 1,915 391,900
2009/11/06 1,921 1,934 1,885 1,913 435,800
2009/11/05 1,968 1,968 1,918 1,927 613,300
2009/11/04 1,965 1,965 1,912 1,938 945,100
2009/11/02 1,988 2,030 1,971 2,010 544,300
2009/10/30 2,010 2,015 1,968 1,987 1,022,100
2009/10/29 1,981 1,990 1,938 1,950 1,554,100
2009/10/28 2,040 2,055 1,976 2,000 1,157,600
2009/10/27 2,020 2,025 1,988 1,996 1,016,800
2009/10/26 2,010 2,040 1,997 2,035 1,070,100
2009/10/23 2,095 2,145 2,080 2,130 752,000
2009/10/22 2,095 2,110 2,060 2,085 611,000
2009/10/21 2,110 2,140 2,085 2,090 517,800
2009/10/20 2,170 2,175 2,125 2,125 367,500
2009/10/19 2,115 2,150 2,110 2,150 420,800
2009/10/16 2,170 2,175 2,135 2,150 336,400
2009/10/15 2,130 2,160 2,120 2,135 314,300
2009/10/14 2,100 2,140 2,090 2,125 748,200
2009/10/13 2,070 2,070 2,040 2,060 473,600
2009/10/09 2,070 2,105 2,035 2,065 645,000
2009/10/08 2,005 2,045 1,977 2,040 711,800
2009/10/07 1,967 1,988 1,966 1,980 765,700
2009/10/06 2,005 2,015 1,924 1,960 1,511,600
2009/10/05 2,035 2,055 2,005 2,015 384,100
2009/10/02 2,025 2,055 2,025 2,040 490,500
2009/10/01 2,135 2,150 2,105 2,115 387,400
2009/09/30 2,150 2,180 2,100 2,135 581,900
2009/09/29 2,090 2,140 2,075 2,130 814,900
2009/09/28 2,020 2,055 2,005 2,040 518,000
2009/09/25 2,060 2,070 2,015 2,060 449,200
2009/09/24 2,045 2,080 2,035 2,060 520,300
2009/09/18 2,020 2,025 1,998 2,005 296,100
2009/09/17 1,994 2,025 1,991 2,020 546,400
2009/09/16 2,020 2,035 1,995 2,005 430,900
2009/09/15 2,035 2,055 2,015 2,020 385,400
2009/09/14 2,095 2,115 2,045 2,050 397,700
2009/09/11 2,135 2,160 2,100 2,120 495,300
2009/09/10 2,090 2,120 2,085 2,115 761,800
2009/09/09 2,115 2,120 2,085 2,115 370,900
2009/09/08 2,215 2,220 2,090 2,125 929,000
2009/09/07 2,125 2,130 2,090 2,095 388,000
2009/09/04 2,140 2,145 2,100 2,125 683,000
2009/09/03 2,155 2,165 2,130 2,135 391,200
2009/09/02 2,155 2,175 2,150 2,170 469,300
2009/09/01 2,215 2,240 2,190 2,235 476,500
2009/08/31 2,255 2,295 2,200 2,220 769,700
2009/08/28 2,280 2,300 2,245 2,265 391,700
2009/08/27 2,330 2,330 2,255 2,270 486,900
2009/08/26 2,320 2,355 2,320 2,340 248,300
2009/08/25 2,275 2,320 2,260 2,320 540,700
2009/08/24 2,230 2,315 2,225 2,305 464,900
2009/08/21 2,210 2,255 2,190 2,240 590,800
2009/08/20 2,170 2,235 2,135 2,230 349,300
2009/08/19 2,220 2,245 2,185 2,185 166,700
2009/08/18 2,230 2,270 2,210 2,230 278,300
2009/08/17 2,270 2,275 2,255 2,265 287,800
2009/08/14 2,295 2,310 2,255 2,265 590,100
2009/08/13 2,250 2,290 2,225 2,260 402,700
2009/08/12 2,265 2,265 2,205 2,230 389,900
2009/08/11 2,265 2,290 2,250 2,270 170,500
2009/08/10 2,320 2,320 2,255 2,270 239,200
2009/08/07 2,260 2,280 2,230 2,280 369,000
2009/08/06 2,280 2,290 2,260 2,265 201,500
2009/08/05 2,300 2,300 2,260 2,260 351,000
2009/08/04 2,355 2,360 2,270 2,300 448,100
2009/08/03 2,375 2,385 2,335 2,345 269,900
2009/07/31 2,310 2,345 2,290 2,345 324,200
2009/07/30 2,305 2,310 2,250 2,265 221,000
2009/07/29 2,275 2,330 2,230 2,310 562,600
2009/07/28 2,210 2,270 2,195 2,270 518,400
2009/07/27 2,220 2,220 2,180 2,205 479,300
2009/07/24 2,210 2,240 2,190 2,215 690,200
2009/07/23 2,240 2,270 2,195 2,200 530,500
2009/07/22 2,215 2,280 2,180 2,240 715,900
2009/07/21 2,195 2,210 2,180 2,210 350,600
2009/07/17 2,175 2,175 2,115 2,155 511,100
2009/07/16 2,135 2,170 2,125 2,135 550,000
2009/07/15 2,115 2,120 2,055 2,090 637,300
2009/07/14 2,085 2,090 2,035 2,075 521,200
2009/07/13 2,155 2,160 2,060 2,065 387,600
2009/07/10 2,150 2,150 2,075 2,115 573,100
2009/07/09 2,175 2,180 2,130 2,150 526,900
2009/07/08 2,125 2,195 2,105 2,170 1,020,000
2009/07/07 2,170 2,225 2,170 2,205 762,900
2009/07/06 2,125 2,185 2,125 2,140 654,800
2009/07/03 2,110 2,130 2,085 2,120 273,000
2009/07/02 2,115 2,145 2,085 2,110 506,000
2009/07/01 2,065 2,150 2,065 2,105 655,900
2009/06/30 2,100 2,160 2,075 2,145 543,300
2009/06/29 2,095 2,130 2,085 2,095 552,100
2009/06/26 2,115 2,115 2,050 2,090 594,300
2009/06/25 2,040 2,100 2,040 2,075 899,300
2009/06/24 2,035 2,040 1,952 1,997 1,191,200
2009/06/23 2,020 2,060 2,015 2,025 724,100
2009/06/22 2,055 2,090 2,015 2,080 785,200
2009/06/19 2,050 2,065 2,030 2,065 933,000
2009/06/18 2,065 2,130 2,060 2,070 710,000
2009/06/17 2,060 2,100 2,060 2,085 325,500
2009/06/16 2,090 2,090 2,025 2,065 782,000
2009/06/15 2,100 2,135 2,085 2,110 666,400
2009/06/12 2,065 2,145 2,040 2,125 996,300
2009/06/11 1,961 2,020 1,934 1,992 944,800
2009/06/10 1,853 1,906 1,831 1,901 805,400
2009/06/09 1,833 1,843 1,821 1,836 503,100
2009/06/08 1,825 1,849 1,820 1,821 286,500
2009/06/05 1,844 1,847 1,807 1,817 243,700
2009/06/04 1,812 1,831 1,804 1,814 263,500
2009/06/03 1,815 1,844 1,802 1,814 466,200
2009/06/02 1,880 1,880 1,821 1,828 798,900
2009/06/01 1,744 1,803 1,734 1,800 456,900
2009/05/29 1,754 1,757 1,729 1,752 1,024,700
2009/05/28 1,745 1,789 1,745 1,761 372,200
2009/05/27 1,755 1,775 1,750 1,769 429,500
2009/05/26 1,754 1,754 1,726 1,742 508,200
2009/05/25 1,766 1,783 1,743 1,755 520,900
2009/05/22 1,751 1,791 1,742 1,782 428,400
2009/05/21 1,776 1,776 1,740 1,752 335,400
2009/05/20 1,808 1,817 1,762 1,775 441,000
2009/05/19 1,772 1,792 1,751 1,786 699,400
2009/05/18 1,799 1,799 1,745 1,750 582,800
2009/05/15 1,814 1,816 1,776 1,800 603,400
2009/05/14 1,793 1,830 1,787 1,813 710,300
2009/05/13 1,794 1,810 1,782 1,806 879,300
2009/05/12 1,790 1,808 1,780 1,793 435,300
2009/05/11 1,772 1,799 1,762 1,785 591,100
2009/05/08 1,771 1,803 1,756 1,802 823,200
2009/05/07 1,812 1,814 1,745 1,762 1,585,200
2009/05/01 1,801 1,831 1,778 1,795 662,500
2009/04/30 1,737 1,750 1,705 1,744 1,220,600
2009/04/28 1,700 1,730 1,677 1,677 437,200
2009/04/27 1,754 1,754 1,699 1,704 620,100
2009/04/24 1,706 1,719 1,672 1,702 591,100
2009/04/23 1,726 1,753 1,681 1,735 573,500
2009/04/22 1,715 1,735 1,691 1,725 609,500
2009/04/21 1,703 1,734 1,689 1,714 740,300
2009/04/20 1,743 1,795 1,721 1,793 1,225,700
2009/04/17 1,660 1,710 1,600 1,701 1,348,600
2009/04/16 1,640 1,681 1,598 1,609 630,000
2009/04/15 1,629 1,663 1,629 1,644 672,400
2009/04/14 1,625 1,629 1,589 1,620 569,400
2009/04/13 1,618 1,618 1,592 1,598 270,700
2009/04/10 1,645 1,645 1,594 1,608 596,600
2009/04/09 1,567 1,593 1,567 1,589 834,400
2009/04/08 1,607 1,615 1,575 1,589 1,030,400
2009/04/07 1,626 1,646 1,612 1,627 515,600
2009/04/06 1,620 1,645 1,609 1,618 661,500
2009/04/03 1,619 1,626 1,597 1,622 687,600
2009/04/02 1,632 1,649 1,581 1,620 859,700
2009/04/01 1,578 1,578 1,511 1,542 423,000
2009/03/31 1,511 1,550 1,502 1,530 633,800
2009/03/30 1,580 1,598 1,533 1,536 696,800
2009/03/27 1,580 1,595 1,541 1,561 485,500
2009/03/26 1,546 1,583 1,528 1,573 542,000
2009/03/25 1,567 1,572 1,533 1,572 362,100
2009/03/24 1,552 1,587 1,530 1,580 978,300
2009/03/23 1,466 1,522 1,437 1,522 1,033,200
2009/03/19 1,559 1,559 1,525 1,537 391,700
2009/03/18 1,540 1,563 1,502 1,511 619,300
2009/03/17 1,490 1,499 1,454 1,490 560,900
2009/03/16 1,491 1,510 1,462 1,489 657,300
2009/03/13 1,401 1,438 1,369 1,431 1,170,300
2009/03/12 1,407 1,407 1,355 1,401 1,180,700
2009/03/11 1,478 1,492 1,434 1,446 1,031,000
2009/03/10 1,500 1,502 1,451 1,466 608,700
2009/03/09 1,519 1,539 1,501 1,516 577,400
2009/03/06 1,559 1,559 1,524 1,537 567,100
2009/03/05 1,545 1,578 1,526 1,558 546,100
2009/03/04 1,502 1,548 1,491 1,544 495,300
2009/03/03 1,521 1,530 1,485 1,510 484,100
2009/03/02 1,496 1,570 1,496 1,569 790,700
2009/02/27 1,500 1,556 1,480 1,555 587,100
2009/02/26 1,520 1,529 1,494 1,509 565,700
2009/02/25 1,470 1,528 1,462 1,521 333,700
2009/02/24 1,411 1,453 1,405 1,450 353,300
2009/02/23 1,448 1,472 1,389 1,471 671,000
2009/02/20 1,511 1,515 1,455 1,468 1,008,900
2009/02/19 1,590 1,590 1,529 1,541 642,600
2009/02/18 1,590 1,590 1,515 1,560 482,000
2009/02/17 1,617 1,657 1,577 1,589 451,100
2009/02/16 1,606 1,632 1,567 1,616 269,500
2009/02/13 1,588 1,650 1,578 1,604 430,200
2009/02/12 1,620 1,620 1,573 1,588 403,500
2009/02/10 1,700 1,714 1,615 1,630 673,900
2009/02/09 1,646 1,658 1,639 1,646 587,600
2009/02/06 1,633 1,647 1,621 1,642 550,000
2009/02/05 1,612 1,619 1,575 1,603 564,000
2009/02/04 1,555 1,631 1,543 1,625 591,000
2009/02/03 1,556 1,588 1,531 1,572 803,900
2009/02/02 1,590 1,607 1,565 1,586 648,300
2009/01/30 1,635 1,645 1,594 1,639 1,274,600
2009/01/29 1,535 1,590 1,525 1,575 812,300
2009/01/28 1,450 1,529 1,450 1,522 765,500
2009/01/27 1,475 1,494 1,449 1,480 826,000
2009/01/26 1,450 1,464 1,434 1,456 604,300
2009/01/23 1,416 1,442 1,381 1,427 814,900
2009/01/22 1,454 1,506 1,430 1,506 580,100
2009/01/21 1,395 1,401 1,355 1,394 1,408,600
2009/01/20 1,506 1,523 1,447 1,473 909,700
2009/01/19 1,573 1,575 1,543 1,566 405,100
2009/01/16 1,550 1,580 1,548 1,572 470,300
2009/01/15 1,544 1,555 1,517 1,538 595,400
2009/01/14 1,567 1,580 1,540 1,559 952,100
2009/01/13 1,586 1,596 1,550 1,580 715,700
2009/01/09 1,726 1,735 1,693 1,706 665,200
2009/01/08 1,650 1,678 1,640 1,666 949,400
2009/01/07 1,691 1,710 1,643 1,652 860,000
2009/01/06 1,731 1,743 1,713 1,739 565,500
2009/01/05 1,749 1,749 1,723 1,746 320,500

このページの先頭へ