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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,741 | 1,755 | 1,720 | 1,740 | 276,500 |
| 2011/12/29 | 1,706 | 1,719 | 1,694 | 1,716 | 300,000 |
| 2011/12/28 | 1,680 | 1,707 | 1,678 | 1,705 | 323,000 |
| 2011/12/27 | 1,688 | 1,714 | 1,686 | 1,698 | 158,600 |
| 2011/12/26 | 1,755 | 1,755 | 1,687 | 1,704 | 401,400 |
| 2011/12/22 | 1,736 | 1,738 | 1,707 | 1,715 | 385,800 |
| 2011/12/21 | 1,750 | 1,769 | 1,738 | 1,747 | 276,700 |
| 2011/12/20 | 1,711 | 1,728 | 1,703 | 1,717 | 193,900 |
| 2011/12/19 | 1,718 | 1,726 | 1,697 | 1,709 | 161,800 |
| 2011/12/16 | 1,739 | 1,751 | 1,714 | 1,720 | 254,200 |
| 2011/12/15 | 1,731 | 1,753 | 1,721 | 1,731 | 276,400 |
| 2011/12/14 | 1,717 | 1,744 | 1,715 | 1,739 | 285,600 |
| 2011/12/13 | 1,712 | 1,739 | 1,712 | 1,738 | 293,400 |
| 2011/12/12 | 1,744 | 1,755 | 1,727 | 1,738 | 295,500 |
| 2011/12/09 | 1,746 | 1,756 | 1,709 | 1,717 | 932,000 |
| 2011/12/08 | 1,786 | 1,831 | 1,756 | 1,767 | 685,400 |
| 2011/12/07 | 1,721 | 1,786 | 1,707 | 1,785 | 1,191,900 |
| 2011/12/06 | 1,691 | 1,706 | 1,676 | 1,681 | 221,700 |
| 2011/12/05 | 1,702 | 1,705 | 1,689 | 1,704 | 303,100 |
| 2011/12/02 | 1,693 | 1,706 | 1,685 | 1,704 | 234,600 |
| 2011/12/01 | 1,721 | 1,731 | 1,688 | 1,700 | 394,400 |
| 2011/11/30 | 1,628 | 1,683 | 1,628 | 1,683 | 550,300 |
| 2011/11/29 | 1,638 | 1,658 | 1,625 | 1,657 | 242,000 |
| 2011/11/28 | 1,668 | 1,668 | 1,619 | 1,620 | 539,100 |
| 2011/11/25 | 1,593 | 1,655 | 1,580 | 1,631 | 943,400 |
| 2011/11/24 | 1,655 | 1,671 | 1,590 | 1,593 | 1,464,300 |
| 2011/11/22 | 1,720 | 1,720 | 1,692 | 1,701 | 300,900 |
| 2011/11/21 | 1,739 | 1,741 | 1,721 | 1,724 | 224,700 |
| 2011/11/18 | 1,743 | 1,757 | 1,727 | 1,731 | 420,300 |
| 2011/11/17 | 1,726 | 1,752 | 1,720 | 1,750 | 281,900 |
| 2011/11/16 | 1,752 | 1,757 | 1,737 | 1,738 | 183,000 |
| 2011/11/15 | 1,770 | 1,785 | 1,745 | 1,756 | 332,000 |
| 2011/11/14 | 1,774 | 1,793 | 1,772 | 1,777 | 279,800 |
| 2011/11/11 | 1,793 | 1,799 | 1,760 | 1,773 | 216,200 |
| 2011/11/10 | 1,766 | 1,786 | 1,763 | 1,785 | 257,200 |
| 2011/11/09 | 1,795 | 1,816 | 1,794 | 1,812 | 362,500 |
| 2011/11/08 | 1,830 | 1,830 | 1,762 | 1,770 | 508,700 |
| 2011/11/07 | 1,821 | 1,840 | 1,817 | 1,840 | 359,900 |
| 2011/11/04 | 1,804 | 1,820 | 1,790 | 1,820 | 403,300 |
| 2011/11/02 | 1,761 | 1,788 | 1,756 | 1,781 | 689,800 |
| 2011/11/01 | 1,812 | 1,812 | 1,777 | 1,783 | 611,900 |
| 2011/10/31 | 1,780 | 1,807 | 1,777 | 1,788 | 595,600 |
| 2011/10/28 | 1,820 | 1,833 | 1,808 | 1,815 | 384,200 |
| 2011/10/27 | 1,772 | 1,812 | 1,772 | 1,802 | 261,000 |
| 2011/10/26 | 1,781 | 1,794 | 1,761 | 1,777 | 435,600 |
| 2011/10/25 | 1,810 | 1,817 | 1,777 | 1,777 | 583,400 |
| 2011/10/24 | 1,823 | 1,835 | 1,806 | 1,814 | 177,900 |
| 2011/10/21 | 1,840 | 1,840 | 1,804 | 1,805 | 308,400 |
| 2011/10/20 | 1,812 | 1,837 | 1,805 | 1,819 | 292,900 |
| 2011/10/19 | 1,821 | 1,825 | 1,805 | 1,812 | 270,800 |
| 2011/10/18 | 1,814 | 1,828 | 1,802 | 1,806 | 301,400 |
| 2011/10/17 | 1,800 | 1,824 | 1,797 | 1,813 | 257,100 |
| 2011/10/14 | 1,780 | 1,797 | 1,776 | 1,786 | 233,000 |
| 2011/10/13 | 1,822 | 1,829 | 1,794 | 1,797 | 408,200 |
| 2011/10/12 | 1,810 | 1,815 | 1,782 | 1,799 | 421,700 |
| 2011/10/11 | 1,815 | 1,824 | 1,809 | 1,815 | 478,900 |
| 2011/10/07 | 1,810 | 1,820 | 1,805 | 1,815 | 590,900 |
| 2011/10/06 | 1,820 | 1,825 | 1,802 | 1,810 | 782,100 |
| 2011/10/05 | 1,792 | 1,829 | 1,772 | 1,819 | 1,387,400 |
| 2011/10/04 | 1,736 | 1,787 | 1,736 | 1,777 | 1,147,300 |
| 2011/10/03 | 1,722 | 1,739 | 1,698 | 1,734 | 813,100 |
| 2011/09/30 | 1,796 | 1,797 | 1,763 | 1,775 | 682,300 |
| 2011/09/29 | 1,780 | 1,814 | 1,752 | 1,784 | 803,800 |
| 2011/09/28 | 1,728 | 1,757 | 1,726 | 1,740 | 487,000 |
| 2011/09/27 | 1,718 | 1,725 | 1,694 | 1,721 | 846,100 |
| 2011/09/26 | 1,720 | 1,735 | 1,695 | 1,713 | 1,082,200 |
| 2011/09/22 | 1,687 | 1,704 | 1,668 | 1,695 | 326,900 |
| 2011/09/21 | 1,713 | 1,714 | 1,687 | 1,687 | 452,300 |
| 2011/09/20 | 1,715 | 1,738 | 1,697 | 1,701 | 313,800 |
| 2011/09/16 | 1,728 | 1,750 | 1,723 | 1,749 | 562,700 |
| 2011/09/15 | 1,725 | 1,725 | 1,691 | 1,712 | 478,500 |
| 2011/09/14 | 1,713 | 1,721 | 1,681 | 1,686 | 258,300 |
| 2011/09/13 | 1,699 | 1,702 | 1,675 | 1,701 | 283,800 |
| 2011/09/12 | 1,689 | 1,694 | 1,680 | 1,687 | 287,300 |
| 2011/09/09 | 1,744 | 1,750 | 1,728 | 1,735 | 507,700 |
| 2011/09/08 | 1,744 | 1,751 | 1,733 | 1,741 | 578,400 |
| 2011/09/07 | 1,745 | 1,745 | 1,702 | 1,722 | 296,300 |
| 2011/09/06 | 1,731 | 1,737 | 1,691 | 1,699 | 531,400 |
| 2011/09/05 | 1,712 | 1,741 | 1,710 | 1,727 | 324,300 |
| 2011/09/02 | 1,743 | 1,748 | 1,726 | 1,738 | 511,000 |
| 2011/09/01 | 1,768 | 1,813 | 1,748 | 1,759 | 1,025,600 |
| 2011/08/31 | 1,665 | 1,747 | 1,660 | 1,728 | 1,813,000 |
| 2011/08/30 | 1,645 | 1,679 | 1,628 | 1,663 | 784,000 |
| 2011/08/29 | 1,653 | 1,660 | 1,611 | 1,631 | 992,200 |
| 2011/08/26 | 1,666 | 1,667 | 1,612 | 1,634 | 1,598,500 |
| 2011/08/25 | 1,699 | 1,704 | 1,678 | 1,681 | 522,800 |
| 2011/08/24 | 1,707 | 1,720 | 1,667 | 1,673 | 810,900 |
| 2011/08/23 | 1,700 | 1,716 | 1,692 | 1,698 | 608,200 |
| 2011/08/22 | 1,712 | 1,738 | 1,677 | 1,682 | 505,600 |
| 2011/08/19 | 1,746 | 1,757 | 1,722 | 1,729 | 484,700 |
| 2011/08/18 | 1,807 | 1,814 | 1,773 | 1,786 | 970,300 |
| 2011/08/17 | 1,740 | 1,767 | 1,739 | 1,763 | 404,000 |
| 2011/08/16 | 1,766 | 1,782 | 1,726 | 1,739 | 765,100 |
| 2011/08/15 | 1,785 | 1,785 | 1,743 | 1,768 | 266,500 |
| 2011/08/12 | 1,800 | 1,803 | 1,751 | 1,773 | 430,300 |
| 2011/08/11 | 1,702 | 1,764 | 1,700 | 1,757 | 862,200 |
| 2011/08/10 | 1,715 | 1,728 | 1,689 | 1,718 | 635,600 |
| 2011/08/09 | 1,676 | 1,693 | 1,655 | 1,693 | 848,300 |
| 2011/08/08 | 1,709 | 1,736 | 1,694 | 1,702 | 543,600 |
| 2011/08/05 | 1,746 | 1,749 | 1,722 | 1,737 | 674,500 |
| 2011/08/04 | 1,810 | 1,839 | 1,810 | 1,818 | 445,300 |
| 2011/08/03 | 1,820 | 1,831 | 1,806 | 1,811 | 502,900 |
| 2011/08/02 | 1,855 | 1,869 | 1,849 | 1,860 | 643,500 |
| 2011/08/01 | 1,867 | 1,872 | 1,854 | 1,854 | 554,900 |
| 2011/07/29 | 1,830 | 1,843 | 1,812 | 1,838 | 948,000 |
| 2011/07/28 | 1,854 | 1,860 | 1,796 | 1,813 | 1,521,500 |
| 2011/07/27 | 1,872 | 1,893 | 1,859 | 1,893 | 755,900 |
| 2011/07/26 | 1,876 | 1,891 | 1,868 | 1,885 | 747,400 |
| 2011/07/25 | 1,853 | 1,874 | 1,851 | 1,855 | 338,500 |
| 2011/07/22 | 1,874 | 1,879 | 1,850 | 1,868 | 415,800 |
| 2011/07/21 | 1,870 | 1,875 | 1,861 | 1,869 | 324,300 |
| 2011/07/20 | 1,866 | 1,872 | 1,855 | 1,867 | 332,200 |
| 2011/07/19 | 1,847 | 1,856 | 1,834 | 1,843 | 439,200 |
| 2011/07/15 | 1,853 | 1,867 | 1,834 | 1,847 | 485,000 |
| 2011/07/14 | 1,850 | 1,861 | 1,835 | 1,852 | 583,400 |
| 2011/07/13 | 1,849 | 1,875 | 1,844 | 1,865 | 415,900 |
| 2011/07/12 | 1,850 | 1,859 | 1,825 | 1,853 | 656,100 |
| 2011/07/11 | 1,867 | 1,887 | 1,861 | 1,869 | 559,300 |
| 2011/07/08 | 1,863 | 1,888 | 1,859 | 1,871 | 873,600 |
| 2011/07/07 | 1,841 | 1,866 | 1,837 | 1,860 | 529,400 |
| 2011/07/06 | 1,859 | 1,859 | 1,819 | 1,836 | 761,900 |
| 2011/07/05 | 1,853 | 1,861 | 1,831 | 1,846 | 446,900 |
| 2011/07/04 | 1,841 | 1,872 | 1,839 | 1,843 | 1,178,700 |
| 2011/07/01 | 1,818 | 1,831 | 1,808 | 1,825 | 1,338,400 |
| 2011/06/30 | 1,775 | 1,788 | 1,744 | 1,755 | 740,000 |
| 2011/06/29 | 1,770 | 1,791 | 1,757 | 1,762 | 1,037,200 |
| 2011/06/28 | 1,730 | 1,765 | 1,722 | 1,740 | 936,100 |
| 2011/06/27 | 1,715 | 1,727 | 1,688 | 1,714 | 750,400 |
| 2011/06/24 | 1,660 | 1,718 | 1,647 | 1,709 | 930,000 |
| 2011/06/23 | 1,642 | 1,656 | 1,631 | 1,645 | 554,000 |
| 2011/06/22 | 1,611 | 1,645 | 1,601 | 1,641 | 471,400 |
| 2011/06/21 | 1,582 | 1,616 | 1,582 | 1,615 | 374,800 |
| 2011/06/20 | 1,600 | 1,610 | 1,580 | 1,582 | 916,500 |
| 2011/06/17 | 1,597 | 1,604 | 1,571 | 1,576 | 575,800 |
| 2011/06/16 | 1,600 | 1,618 | 1,586 | 1,597 | 770,300 |
| 2011/06/15 | 1,636 | 1,636 | 1,596 | 1,600 | 1,036,100 |
| 2011/06/14 | 1,623 | 1,651 | 1,621 | 1,642 | 301,300 |
| 2011/06/13 | 1,665 | 1,665 | 1,627 | 1,631 | 445,900 |
| 2011/06/10 | 1,657 | 1,673 | 1,645 | 1,665 | 637,400 |
| 2011/06/09 | 1,648 | 1,666 | 1,631 | 1,660 | 300,900 |
| 2011/06/08 | 1,672 | 1,674 | 1,643 | 1,653 | 227,700 |
| 2011/06/07 | 1,651 | 1,677 | 1,651 | 1,677 | 276,200 |
| 2011/06/06 | 1,658 | 1,671 | 1,647 | 1,652 | 464,400 |
| 2011/06/03 | 1,659 | 1,667 | 1,646 | 1,654 | 481,300 |
| 2011/06/02 | 1,648 | 1,673 | 1,625 | 1,664 | 527,600 |
| 2011/06/01 | 1,699 | 1,699 | 1,667 | 1,697 | 423,100 |
| 2011/05/31 | 1,670 | 1,697 | 1,667 | 1,692 | 342,800 |
| 2011/05/30 | 1,640 | 1,685 | 1,637 | 1,669 | 283,100 |
| 2011/05/27 | 1,664 | 1,670 | 1,646 | 1,658 | 485,100 |
| 2011/05/26 | 1,641 | 1,683 | 1,636 | 1,680 | 951,800 |
| 2011/05/25 | 1,620 | 1,626 | 1,609 | 1,622 | 423,400 |
| 2011/05/24 | 1,605 | 1,628 | 1,594 | 1,624 | 717,000 |
| 2011/05/23 | 1,608 | 1,611 | 1,594 | 1,607 | 274,500 |
| 2011/05/20 | 1,630 | 1,641 | 1,622 | 1,633 | 335,700 |
| 2011/05/19 | 1,656 | 1,656 | 1,622 | 1,632 | 632,000 |
| 2011/05/18 | 1,657 | 1,670 | 1,638 | 1,655 | 608,600 |
| 2011/05/17 | 1,626 | 1,642 | 1,612 | 1,639 | 530,200 |
| 2011/05/16 | 1,643 | 1,652 | 1,626 | 1,636 | 381,600 |
| 2011/05/13 | 1,694 | 1,698 | 1,648 | 1,667 | 779,000 |
| 2011/05/12 | 1,697 | 1,701 | 1,668 | 1,677 | 493,400 |
| 2011/05/11 | 1,711 | 1,721 | 1,698 | 1,700 | 502,700 |
| 2011/05/10 | 1,693 | 1,710 | 1,688 | 1,702 | 673,400 |
| 2011/05/09 | 1,752 | 1,752 | 1,701 | 1,706 | 759,800 |
| 2011/05/06 | 1,735 | 1,745 | 1,717 | 1,740 | 533,500 |
| 2011/05/02 | 1,716 | 1,744 | 1,711 | 1,731 | 663,700 |
| 2011/04/28 | 1,806 | 1,806 | 1,737 | 1,738 | 1,145,300 |
| 2011/04/27 | 1,760 | 1,816 | 1,751 | 1,805 | 996,200 |
| 2011/04/26 | 1,729 | 1,753 | 1,725 | 1,748 | 311,100 |
| 2011/04/25 | 1,750 | 1,760 | 1,731 | 1,736 | 238,700 |
| 2011/04/22 | 1,734 | 1,748 | 1,726 | 1,735 | 419,900 |
| 2011/04/21 | 1,774 | 1,776 | 1,748 | 1,762 | 426,200 |
| 2011/04/20 | 1,740 | 1,770 | 1,733 | 1,755 | 397,800 |
| 2011/04/19 | 1,729 | 1,748 | 1,729 | 1,739 | 301,000 |
| 2011/04/18 | 1,772 | 1,779 | 1,752 | 1,752 | 535,600 |
| 2011/04/15 | 1,743 | 1,761 | 1,730 | 1,756 | 410,300 |
| 2011/04/14 | 1,744 | 1,779 | 1,708 | 1,768 | 557,500 |
| 2011/04/13 | 1,751 | 1,787 | 1,751 | 1,778 | 481,600 |
| 2011/04/12 | 1,774 | 1,781 | 1,738 | 1,739 | 538,200 |
| 2011/04/11 | 1,817 | 1,821 | 1,787 | 1,801 | 305,900 |
| 2011/04/08 | 1,774 | 1,846 | 1,761 | 1,833 | 521,600 |
| 2011/04/07 | 1,779 | 1,812 | 1,766 | 1,779 | 387,500 |
| 2011/04/06 | 1,767 | 1,775 | 1,745 | 1,770 | 712,800 |
| 2011/04/05 | 1,745 | 1,800 | 1,736 | 1,767 | 681,800 |
| 2011/04/04 | 1,841 | 1,845 | 1,797 | 1,799 | 251,400 |
| 2011/04/01 | 1,846 | 1,865 | 1,821 | 1,822 | 425,300 |
| 2011/03/31 | 1,798 | 1,836 | 1,775 | 1,836 | 431,100 |
| 2011/03/30 | 1,732 | 1,799 | 1,707 | 1,796 | 505,000 |
| 2011/03/29 | 1,746 | 1,762 | 1,712 | 1,723 | 550,800 |
| 2011/03/28 | 1,758 | 1,788 | 1,728 | 1,739 | 453,500 |
| 2011/03/25 | 1,736 | 1,754 | 1,723 | 1,734 | 357,500 |
| 2011/03/24 | 1,726 | 1,753 | 1,711 | 1,722 | 781,000 |
| 2011/03/23 | 1,772 | 1,797 | 1,723 | 1,743 | 585,600 |
| 2011/03/22 | 1,743 | 1,790 | 1,722 | 1,784 | 566,400 |
| 2011/03/18 | 1,664 | 1,703 | 1,645 | 1,703 | 487,600 |
| 2011/03/17 | 1,575 | 1,689 | 1,573 | 1,658 | 575,100 |
| 2011/03/16 | 1,560 | 1,705 | 1,551 | 1,655 | 697,700 |
| 2011/03/15 | 1,616 | 1,680 | 1,295 | 1,520 | 1,027,200 |
| 2011/03/14 | 1,692 | 1,759 | 1,680 | 1,695 | 301,100 |
| 2011/03/11 | 1,880 | 1,881 | 1,836 | 1,852 | 655,300 |
| 2011/03/10 | 1,913 | 1,936 | 1,891 | 1,900 | 321,800 |
| 2011/03/09 | 1,900 | 1,926 | 1,889 | 1,912 | 280,900 |
| 2011/03/08 | 1,885 | 1,924 | 1,881 | 1,898 | 322,800 |
| 2011/03/07 | 1,915 | 1,915 | 1,889 | 1,898 | 278,600 |
| 2011/03/04 | 1,925 | 1,939 | 1,913 | 1,920 | 213,100 |
| 2011/03/03 | 1,890 | 1,918 | 1,890 | 1,917 | 183,900 |
| 2011/03/02 | 1,910 | 1,926 | 1,894 | 1,896 | 278,500 |
| 2011/03/01 | 1,923 | 1,937 | 1,918 | 1,926 | 186,300 |
| 2011/02/28 | 1,900 | 1,924 | 1,892 | 1,913 | 230,000 |
| 2011/02/25 | 1,872 | 1,908 | 1,871 | 1,904 | 316,400 |
| 2011/02/24 | 1,891 | 1,948 | 1,883 | 1,891 | 387,800 |
| 2011/02/23 | 1,919 | 1,934 | 1,905 | 1,910 | 440,600 |
| 2011/02/22 | 1,952 | 1,963 | 1,933 | 1,949 | 323,000 |
| 2011/02/21 | 1,983 | 2,020 | 1,978 | 1,981 | 363,700 |
| 2011/02/18 | 1,952 | 1,982 | 1,949 | 1,982 | 329,900 |
| 2011/02/17 | 1,970 | 1,978 | 1,950 | 1,968 | 342,700 |
| 2011/02/16 | 1,943 | 1,969 | 1,942 | 1,954 | 236,100 |
| 2011/02/15 | 1,966 | 1,970 | 1,946 | 1,956 | 247,200 |
| 2011/02/14 | 1,966 | 1,968 | 1,949 | 1,962 | 418,800 |
| 2011/02/10 | 1,946 | 1,962 | 1,916 | 1,941 | 543,500 |
| 2011/02/09 | 1,920 | 1,945 | 1,917 | 1,943 | 771,500 |
| 2011/02/08 | 1,892 | 1,907 | 1,887 | 1,905 | 372,400 |
| 2011/02/07 | 1,894 | 1,899 | 1,868 | 1,887 | 369,000 |
| 2011/02/04 | 1,893 | 1,908 | 1,880 | 1,896 | 434,500 |
| 2011/02/03 | 1,885 | 1,885 | 1,866 | 1,880 | 592,100 |
| 2011/02/02 | 1,843 | 1,884 | 1,840 | 1,877 | 901,800 |
| 2011/02/01 | 1,799 | 1,839 | 1,783 | 1,817 | 783,800 |
| 2011/01/31 | 1,882 | 1,882 | 1,757 | 1,782 | 1,776,500 |
| 2011/01/28 | 1,872 | 1,893 | 1,854 | 1,883 | 657,000 |
| 2011/01/27 | 1,870 | 1,895 | 1,866 | 1,889 | 601,500 |
| 2011/01/26 | 1,888 | 1,893 | 1,872 | 1,882 | 598,900 |
| 2011/01/25 | 1,876 | 1,897 | 1,859 | 1,890 | 378,300 |
| 2011/01/24 | 1,861 | 1,868 | 1,829 | 1,863 | 490,700 |
| 2011/01/21 | 1,890 | 1,890 | 1,847 | 1,861 | 545,000 |
| 2011/01/20 | 1,895 | 1,933 | 1,882 | 1,890 | 1,138,000 |
| 2011/01/19 | 1,849 | 1,887 | 1,845 | 1,887 | 508,600 |
| 2011/01/18 | 1,877 | 1,878 | 1,844 | 1,847 | 637,200 |
| 2011/01/17 | 1,884 | 1,888 | 1,864 | 1,881 | 362,000 |
| 2011/01/14 | 1,886 | 1,889 | 1,866 | 1,866 | 431,800 |
| 2011/01/13 | 1,915 | 1,915 | 1,885 | 1,892 | 484,100 |
| 2011/01/12 | 1,922 | 1,924 | 1,885 | 1,890 | 435,300 |
| 2011/01/11 | 1,900 | 1,900 | 1,870 | 1,883 | 436,100 |
| 2011/01/07 | 1,954 | 1,954 | 1,902 | 1,904 | 707,200 |
| 2011/01/06 | 1,928 | 1,950 | 1,924 | 1,948 | 781,500 |
| 2011/01/05 | 1,855 | 1,905 | 1,854 | 1,903 | 698,100 |
| 2011/01/04 | 1,848 | 1,872 | 1,837 | 1,860 | 462,200 |