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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,300 | 3,345 | 3,300 | 3,315 | 345,400 |
| 2013/12/27 | 3,245 | 3,285 | 3,230 | 3,285 | 240,500 |
| 2013/12/26 | 3,170 | 3,250 | 3,160 | 3,240 | 238,700 |
| 2013/12/25 | 3,165 | 3,195 | 3,130 | 3,150 | 558,100 |
| 2013/12/24 | 3,270 | 3,340 | 3,190 | 3,195 | 693,100 |
| 2013/12/20 | 3,255 | 3,290 | 3,225 | 3,245 | 519,900 |
| 2013/12/19 | 3,295 | 3,300 | 3,255 | 3,270 | 505,900 |
| 2013/12/18 | 3,220 | 3,270 | 3,215 | 3,270 | 580,900 |
| 2013/12/17 | 3,250 | 3,270 | 3,235 | 3,250 | 278,600 |
| 2013/12/16 | 3,245 | 3,255 | 3,190 | 3,235 | 375,800 |
| 2013/12/13 | 3,265 | 3,280 | 3,190 | 3,250 | 722,700 |
| 2013/12/12 | 3,330 | 3,330 | 3,260 | 3,290 | 242,500 |
| 2013/12/11 | 3,320 | 3,380 | 3,270 | 3,345 | 687,300 |
| 2013/12/10 | 3,290 | 3,330 | 3,280 | 3,305 | 583,300 |
| 2013/12/09 | 3,255 | 3,280 | 3,230 | 3,255 | 486,300 |
| 2013/12/06 | 3,205 | 3,205 | 3,150 | 3,175 | 429,000 |
| 2013/12/05 | 3,220 | 3,255 | 3,190 | 3,205 | 384,100 |
| 2013/12/04 | 3,280 | 3,295 | 3,235 | 3,245 | 616,300 |
| 2013/12/03 | 3,340 | 3,350 | 3,275 | 3,275 | 520,100 |
| 2013/12/02 | 3,355 | 3,355 | 3,300 | 3,335 | 531,700 |
| 2013/11/29 | 3,325 | 3,395 | 3,320 | 3,360 | 807,900 |
| 2013/11/28 | 3,355 | 3,365 | 3,275 | 3,300 | 651,500 |
| 2013/11/27 | 3,370 | 3,385 | 3,350 | 3,365 | 271,700 |
| 2013/11/26 | 3,375 | 3,425 | 3,350 | 3,385 | 638,200 |
| 2013/11/25 | 3,475 | 3,475 | 3,410 | 3,430 | 489,300 |
| 2013/11/22 | 3,545 | 3,550 | 3,435 | 3,475 | 441,500 |
| 2013/11/21 | 3,470 | 3,520 | 3,450 | 3,520 | 437,100 |
| 2013/11/20 | 3,450 | 3,530 | 3,445 | 3,450 | 492,500 |
| 2013/11/19 | 3,430 | 3,460 | 3,420 | 3,430 | 312,400 |
| 2013/11/18 | 3,440 | 3,470 | 3,410 | 3,455 | 716,100 |
| 2013/11/15 | 3,350 | 3,515 | 3,350 | 3,435 | 1,446,500 |
| 2013/11/14 | 3,220 | 3,350 | 3,205 | 3,270 | 758,100 |
| 2013/11/13 | 3,230 | 3,250 | 3,185 | 3,195 | 365,300 |
| 2013/11/12 | 3,190 | 3,225 | 3,170 | 3,225 | 539,400 |
| 2013/11/11 | 3,235 | 3,290 | 3,180 | 3,195 | 418,700 |
| 2013/11/08 | 3,160 | 3,225 | 3,155 | 3,175 | 384,300 |
| 2013/11/07 | 3,190 | 3,200 | 3,175 | 3,190 | 277,200 |
| 2013/11/06 | 3,215 | 3,235 | 3,155 | 3,170 | 471,800 |
| 2013/11/05 | 3,260 | 3,280 | 3,185 | 3,205 | 647,700 |
| 2013/11/01 | 3,300 | 3,305 | 3,170 | 3,190 | 657,100 |
| 2013/10/31 | 3,320 | 3,325 | 3,265 | 3,290 | 548,000 |
| 2013/10/30 | 3,400 | 3,430 | 3,340 | 3,350 | 442,200 |
| 2013/10/29 | 3,310 | 3,380 | 3,255 | 3,365 | 804,300 |
| 2013/10/28 | 3,275 | 3,385 | 3,230 | 3,350 | 1,746,700 |
| 2013/10/25 | 3,600 | 3,600 | 3,500 | 3,555 | 497,700 |
| 2013/10/24 | 3,560 | 3,640 | 3,540 | 3,625 | 562,500 |
| 2013/10/23 | 3,550 | 3,590 | 3,545 | 3,555 | 525,800 |
| 2013/10/22 | 3,540 | 3,540 | 3,520 | 3,540 | 193,300 |
| 2013/10/21 | 3,495 | 3,535 | 3,485 | 3,535 | 249,700 |
| 2013/10/18 | 3,480 | 3,525 | 3,455 | 3,520 | 411,900 |
| 2013/10/17 | 3,480 | 3,530 | 3,460 | 3,505 | 412,500 |
| 2013/10/16 | 3,490 | 3,495 | 3,445 | 3,465 | 270,600 |
| 2013/10/15 | 3,520 | 3,550 | 3,485 | 3,500 | 416,800 |
| 2013/10/11 | 3,470 | 3,500 | 3,455 | 3,500 | 480,100 |
| 2013/10/10 | 3,370 | 3,405 | 3,345 | 3,400 | 226,500 |
| 2013/10/09 | 3,320 | 3,360 | 3,265 | 3,360 | 347,800 |
| 2013/10/08 | 3,390 | 3,390 | 3,325 | 3,350 | 404,500 |
| 2013/10/07 | 3,445 | 3,495 | 3,395 | 3,430 | 841,000 |
| 2013/10/04 | 3,400 | 3,415 | 3,380 | 3,395 | 593,500 |
| 2013/10/03 | 3,390 | 3,445 | 3,375 | 3,400 | 346,300 |
| 2013/10/02 | 3,370 | 3,400 | 3,345 | 3,365 | 394,600 |
| 2013/10/01 | 3,410 | 3,440 | 3,380 | 3,385 | 297,700 |
| 2013/09/30 | 3,435 | 3,440 | 3,385 | 3,410 | 455,600 |
| 2013/09/27 | 3,450 | 3,475 | 3,395 | 3,460 | 633,300 |
| 2013/09/26 | 3,340 | 3,440 | 3,320 | 3,440 | 894,600 |
| 2013/09/25 | 3,335 | 3,360 | 3,305 | 3,355 | 410,900 |
| 2013/09/24 | 3,335 | 3,370 | 3,320 | 3,350 | 486,800 |
| 2013/09/20 | 3,300 | 3,310 | 3,290 | 3,300 | 386,300 |
| 2013/09/19 | 3,305 | 3,315 | 3,290 | 3,315 | 496,700 |
| 2013/09/18 | 3,280 | 3,310 | 3,270 | 3,290 | 444,300 |
| 2013/09/17 | 3,260 | 3,365 | 3,225 | 3,230 | 695,200 |
| 2013/09/13 | 3,090 | 3,210 | 3,085 | 3,210 | 778,600 |
| 2013/09/12 | 3,100 | 3,110 | 3,045 | 3,065 | 299,500 |
| 2013/09/11 | 3,140 | 3,165 | 3,095 | 3,115 | 405,500 |
| 2013/09/10 | 3,145 | 3,200 | 3,115 | 3,120 | 396,800 |
| 2013/09/09 | 3,130 | 3,140 | 3,085 | 3,110 | 331,400 |
| 2013/09/06 | 3,110 | 3,110 | 3,030 | 3,045 | 360,300 |
| 2013/09/05 | 3,075 | 3,080 | 3,005 | 3,075 | 639,200 |
| 2013/09/04 | 3,075 | 3,135 | 3,055 | 3,075 | 581,400 |
| 2013/09/03 | 3,095 | 3,145 | 3,085 | 3,130 | 316,800 |
| 2013/09/02 | 3,065 | 3,085 | 3,040 | 3,060 | 340,700 |
| 2013/08/30 | 3,110 | 3,120 | 3,055 | 3,065 | 338,500 |
| 2013/08/29 | 3,135 | 3,140 | 3,065 | 3,090 | 488,000 |
| 2013/08/28 | 3,135 | 3,160 | 3,080 | 3,120 | 295,500 |
| 2013/08/27 | 3,175 | 3,205 | 3,155 | 3,180 | 196,500 |
| 2013/08/26 | 3,205 | 3,235 | 3,170 | 3,180 | 138,800 |
| 2013/08/23 | 3,200 | 3,225 | 3,185 | 3,200 | 211,800 |
| 2013/08/22 | 3,105 | 3,195 | 3,085 | 3,170 | 320,500 |
| 2013/08/21 | 3,175 | 3,180 | 3,100 | 3,125 | 502,800 |
| 2013/08/20 | 3,200 | 3,260 | 3,190 | 3,210 | 235,500 |
| 2013/08/19 | 3,210 | 3,245 | 3,210 | 3,230 | 134,100 |
| 2013/08/16 | 3,155 | 3,245 | 3,145 | 3,215 | 290,900 |
| 2013/08/15 | 3,260 | 3,275 | 3,200 | 3,220 | 208,300 |
| 2013/08/14 | 3,300 | 3,335 | 3,280 | 3,320 | 429,300 |
| 2013/08/13 | 3,200 | 3,260 | 3,145 | 3,260 | 377,400 |
| 2013/08/12 | 3,175 | 3,190 | 3,125 | 3,160 | 213,200 |
| 2013/08/09 | 3,170 | 3,195 | 3,145 | 3,170 | 249,700 |
| 2013/08/08 | 3,160 | 3,265 | 3,160 | 3,185 | 458,900 |
| 2013/08/07 | 3,235 | 3,260 | 3,170 | 3,185 | 554,500 |
| 2013/08/06 | 3,270 | 3,305 | 3,235 | 3,305 | 358,000 |
| 2013/08/05 | 3,285 | 3,320 | 3,250 | 3,265 | 238,500 |
| 2013/08/02 | 3,290 | 3,300 | 3,235 | 3,300 | 720,100 |
| 2013/08/01 | 3,235 | 3,275 | 3,230 | 3,265 | 580,100 |
| 2013/07/31 | 3,190 | 3,270 | 3,170 | 3,210 | 1,155,000 |
| 2013/07/30 | 3,020 | 3,190 | 3,020 | 3,180 | 681,000 |
| 2013/07/29 | 3,150 | 3,165 | 3,010 | 3,055 | 1,117,400 |
| 2013/07/26 | 3,250 | 3,255 | 3,075 | 3,130 | 1,564,000 |
| 2013/07/25 | 3,320 | 3,415 | 3,295 | 3,405 | 720,000 |
| 2013/07/24 | 3,390 | 3,420 | 3,340 | 3,345 | 364,700 |
| 2013/07/23 | 3,370 | 3,440 | 3,355 | 3,420 | 359,800 |
| 2013/07/22 | 3,395 | 3,415 | 3,315 | 3,395 | 402,600 |
| 2013/07/19 | 3,440 | 3,450 | 3,360 | 3,385 | 485,300 |
| 2013/07/18 | 3,405 | 3,450 | 3,385 | 3,440 | 319,700 |
| 2013/07/17 | 3,390 | 3,425 | 3,340 | 3,395 | 453,900 |
| 2013/07/16 | 3,405 | 3,430 | 3,335 | 3,430 | 531,100 |
| 2013/07/12 | 3,430 | 3,435 | 3,380 | 3,420 | 270,600 |
| 2013/07/11 | 3,375 | 3,430 | 3,345 | 3,430 | 485,900 |
| 2013/07/10 | 3,295 | 3,375 | 3,275 | 3,370 | 623,100 |
| 2013/07/09 | 3,295 | 3,305 | 3,200 | 3,295 | 454,400 |
| 2013/07/08 | 3,340 | 3,350 | 3,250 | 3,255 | 363,800 |
| 2013/07/05 | 3,325 | 3,330 | 3,285 | 3,330 | 281,900 |
| 2013/07/04 | 3,240 | 3,330 | 3,240 | 3,325 | 519,900 |
| 2013/07/03 | 3,225 | 3,280 | 3,185 | 3,265 | 470,200 |
| 2013/07/02 | 3,240 | 3,255 | 3,180 | 3,225 | 416,400 |
| 2013/07/01 | 3,225 | 3,230 | 3,160 | 3,220 | 349,100 |
| 2013/06/28 | 3,150 | 3,240 | 3,125 | 3,230 | 639,500 |
| 2013/06/27 | 3,065 | 3,150 | 3,035 | 3,140 | 630,700 |
| 2013/06/26 | 3,055 | 3,065 | 2,981 | 3,030 | 367,500 |
| 2013/06/25 | 3,065 | 3,075 | 2,989 | 3,050 | 765,200 |
| 2013/06/24 | 3,115 | 3,150 | 3,085 | 3,095 | 494,100 |
| 2013/06/21 | 3,000 | 3,130 | 2,950 | 3,100 | 1,003,400 |
| 2013/06/20 | 3,120 | 3,140 | 3,055 | 3,110 | 407,900 |
| 2013/06/19 | 3,225 | 3,230 | 3,105 | 3,160 | 667,800 |
| 2013/06/18 | 3,200 | 3,260 | 3,160 | 3,215 | 892,900 |
| 2013/06/17 | 3,035 | 3,200 | 3,000 | 3,200 | 1,089,300 |
| 2013/06/14 | 3,080 | 3,080 | 3,000 | 3,030 | 1,252,000 |
| 2013/06/13 | 3,080 | 3,085 | 2,927 | 2,931 | 1,199,200 |
| 2013/06/12 | 2,974 | 3,095 | 2,923 | 3,090 | 959,000 |
| 2013/06/11 | 3,000 | 3,030 | 2,976 | 2,991 | 846,000 |
| 2013/06/10 | 2,936 | 3,000 | 2,923 | 3,000 | 583,800 |
| 2013/06/07 | 2,808 | 2,933 | 2,778 | 2,886 | 807,800 |
| 2013/06/06 | 2,857 | 2,909 | 2,806 | 2,874 | 853,700 |
| 2013/06/05 | 2,996 | 3,015 | 2,856 | 2,856 | 1,220,300 |
| 2013/06/04 | 2,885 | 3,000 | 2,873 | 2,996 | 1,126,700 |
| 2013/06/03 | 2,888 | 3,000 | 2,868 | 2,879 | 1,377,300 |
| 2013/05/31 | 2,900 | 2,968 | 2,865 | 2,935 | 1,557,400 |
| 2013/05/30 | 2,831 | 2,925 | 2,817 | 2,827 | 1,246,300 |
| 2013/05/29 | 2,770 | 2,839 | 2,732 | 2,790 | 360,200 |
| 2013/05/28 | 2,775 | 2,782 | 2,693 | 2,734 | 559,500 |
| 2013/05/27 | 2,822 | 2,831 | 2,701 | 2,775 | 739,200 |
| 2013/05/24 | 2,752 | 2,857 | 2,656 | 2,772 | 663,700 |
| 2013/05/23 | 2,970 | 3,000 | 2,661 | 2,674 | 1,131,700 |
| 2013/05/22 | 2,934 | 2,989 | 2,926 | 2,967 | 300,100 |
| 2013/05/21 | 2,930 | 2,956 | 2,914 | 2,953 | 503,100 |
| 2013/05/20 | 2,995 | 2,998 | 2,927 | 2,929 | 469,300 |
| 2013/05/17 | 2,913 | 3,015 | 2,890 | 2,993 | 577,200 |
| 2013/05/16 | 2,936 | 2,969 | 2,877 | 2,916 | 740,500 |
| 2013/05/15 | 3,010 | 3,060 | 2,957 | 2,986 | 513,300 |
| 2013/05/14 | 2,940 | 3,030 | 2,940 | 3,010 | 622,400 |
| 2013/05/13 | 2,932 | 2,965 | 2,902 | 2,928 | 961,500 |
| 2013/05/10 | 2,953 | 3,005 | 2,924 | 2,929 | 1,167,100 |
| 2013/05/09 | 3,000 | 3,025 | 2,958 | 2,960 | 513,900 |
| 2013/05/08 | 3,000 | 3,010 | 2,950 | 2,968 | 596,100 |
| 2013/05/07 | 2,988 | 3,030 | 2,960 | 2,990 | 1,036,700 |
| 2013/05/02 | 2,891 | 2,955 | 2,891 | 2,943 | 662,000 |
| 2013/05/01 | 2,935 | 2,944 | 2,884 | 2,917 | 456,000 |
| 2013/04/30 | 2,898 | 2,975 | 2,898 | 2,935 | 885,700 |
| 2013/04/26 | 2,949 | 2,949 | 2,820 | 2,848 | 1,851,700 |
| 2013/04/25 | 2,960 | 3,040 | 2,922 | 3,040 | 841,600 |
| 2013/04/24 | 2,919 | 2,989 | 2,901 | 2,950 | 952,800 |
| 2013/04/23 | 2,782 | 2,882 | 2,782 | 2,869 | 539,800 |
| 2013/04/22 | 2,822 | 2,853 | 2,792 | 2,802 | 491,200 |
| 2013/04/19 | 2,816 | 2,858 | 2,774 | 2,779 | 784,100 |
| 2013/04/18 | 2,878 | 2,890 | 2,829 | 2,829 | 454,400 |
| 2013/04/17 | 2,800 | 2,869 | 2,799 | 2,865 | 894,500 |
| 2013/04/16 | 2,815 | 2,850 | 2,697 | 2,830 | 1,641,900 |
| 2013/04/15 | 2,767 | 2,810 | 2,716 | 2,733 | 815,700 |
| 2013/04/12 | 2,689 | 2,736 | 2,672 | 2,717 | 898,300 |
| 2013/04/11 | 2,793 | 2,800 | 2,696 | 2,715 | 840,300 |
| 2013/04/10 | 2,733 | 2,763 | 2,715 | 2,762 | 727,000 |
| 2013/04/09 | 2,669 | 2,743 | 2,623 | 2,712 | 1,120,000 |
| 2013/04/08 | 2,676 | 2,708 | 2,591 | 2,647 | 962,400 |
| 2013/04/05 | 2,600 | 2,647 | 2,589 | 2,641 | 1,070,400 |
| 2013/04/04 | 2,364 | 2,544 | 2,350 | 2,535 | 1,245,100 |
| 2013/04/03 | 2,282 | 2,370 | 2,280 | 2,364 | 715,500 |
| 2013/04/02 | 2,284 | 2,307 | 2,245 | 2,279 | 768,200 |
| 2013/04/01 | 2,416 | 2,417 | 2,332 | 2,337 | 516,400 |
| 2013/03/29 | 2,432 | 2,464 | 2,401 | 2,416 | 837,100 |
| 2013/03/28 | 2,436 | 2,436 | 2,411 | 2,428 | 407,000 |
| 2013/03/27 | 2,409 | 2,442 | 2,396 | 2,435 | 911,800 |
| 2013/03/26 | 2,369 | 2,440 | 2,369 | 2,415 | 539,500 |
| 2013/03/25 | 2,425 | 2,447 | 2,408 | 2,412 | 365,200 |
| 2013/03/22 | 2,440 | 2,470 | 2,418 | 2,431 | 913,100 |
| 2013/03/21 | 2,377 | 2,463 | 2,375 | 2,448 | 1,041,800 |
| 2013/03/19 | 2,285 | 2,357 | 2,283 | 2,347 | 1,124,600 |
| 2013/03/18 | 2,250 | 2,291 | 2,243 | 2,261 | 498,900 |
| 2013/03/15 | 2,261 | 2,309 | 2,261 | 2,281 | 1,526,700 |
| 2013/03/14 | 2,263 | 2,270 | 2,230 | 2,245 | 787,300 |
| 2013/03/13 | 2,270 | 2,296 | 2,257 | 2,269 | 765,600 |
| 2013/03/12 | 2,298 | 2,353 | 2,272 | 2,272 | 953,000 |
| 2013/03/11 | 2,235 | 2,277 | 2,235 | 2,260 | 763,000 |
| 2013/03/08 | 2,188 | 2,235 | 2,183 | 2,213 | 1,041,500 |
| 2013/03/07 | 2,200 | 2,243 | 2,179 | 2,189 | 577,400 |
| 2013/03/06 | 2,170 | 2,185 | 2,148 | 2,180 | 695,600 |
| 2013/03/05 | 2,146 | 2,168 | 2,122 | 2,129 | 388,700 |
| 2013/03/04 | 2,103 | 2,144 | 2,073 | 2,137 | 695,600 |
| 2013/03/01 | 2,115 | 2,123 | 1,980 | 2,102 | 1,135,900 |
| 2013/02/28 | 2,086 | 2,120 | 2,063 | 2,100 | 784,400 |
| 2013/02/27 | 2,096 | 2,130 | 2,076 | 2,082 | 502,900 |
| 2013/02/26 | 2,120 | 2,154 | 2,069 | 2,081 | 475,700 |
| 2013/02/25 | 2,100 | 2,142 | 2,095 | 2,116 | 488,000 |
| 2013/02/22 | 2,088 | 2,095 | 2,048 | 2,081 | 574,300 |
| 2013/02/21 | 2,054 | 2,118 | 2,042 | 2,075 | 653,400 |
| 2013/02/20 | 2,083 | 2,085 | 2,016 | 2,049 | 533,300 |
| 2013/02/19 | 2,040 | 2,078 | 2,036 | 2,064 | 289,000 |
| 2013/02/18 | 1,967 | 2,067 | 1,967 | 2,051 | 361,100 |
| 2013/02/15 | 2,055 | 2,060 | 2,009 | 2,035 | 431,500 |
| 2013/02/14 | 2,098 | 2,110 | 2,051 | 2,070 | 470,000 |
| 2013/02/13 | 2,117 | 2,118 | 2,043 | 2,059 | 228,400 |
| 2013/02/12 | 2,080 | 2,139 | 2,080 | 2,100 | 399,200 |
| 2013/02/08 | 2,081 | 2,107 | 2,050 | 2,073 | 794,100 |
| 2013/02/07 | 2,097 | 2,098 | 2,034 | 2,037 | 745,600 |
| 2013/02/06 | 2,071 | 2,135 | 2,070 | 2,097 | 900,700 |
| 2013/02/05 | 2,030 | 2,075 | 2,025 | 2,027 | 580,100 |
| 2013/02/04 | 2,085 | 2,090 | 2,057 | 2,069 | 984,100 |
| 2013/02/01 | 2,085 | 2,143 | 2,072 | 2,077 | 1,208,600 |
| 2013/01/31 | 2,036 | 2,119 | 2,031 | 2,095 | 1,345,300 |
| 2013/01/30 | 1,957 | 1,977 | 1,944 | 1,956 | 663,100 |
| 2013/01/29 | 1,989 | 2,002 | 1,973 | 1,997 | 465,700 |
| 2013/01/28 | 1,993 | 2,061 | 1,990 | 2,009 | 559,100 |
| 2013/01/25 | 1,921 | 1,972 | 1,919 | 1,966 | 586,200 |
| 2013/01/24 | 1,849 | 1,898 | 1,848 | 1,891 | 704,500 |
| 2013/01/23 | 1,841 | 1,889 | 1,832 | 1,863 | 567,700 |
| 2013/01/22 | 1,879 | 1,885 | 1,857 | 1,870 | 275,400 |
| 2013/01/21 | 1,878 | 1,886 | 1,862 | 1,871 | 193,100 |
| 2013/01/18 | 1,870 | 1,875 | 1,844 | 1,875 | 354,900 |
| 2013/01/17 | 1,860 | 1,870 | 1,838 | 1,851 | 482,300 |
| 2013/01/16 | 1,852 | 1,862 | 1,833 | 1,834 | 336,700 |
| 2013/01/15 | 1,853 | 1,874 | 1,840 | 1,867 | 406,700 |
| 2013/01/11 | 1,850 | 1,860 | 1,846 | 1,858 | 262,300 |
| 2013/01/10 | 1,812 | 1,832 | 1,799 | 1,827 | 406,700 |
| 2013/01/09 | 1,752 | 1,803 | 1,750 | 1,796 | 390,300 |
| 2013/01/08 | 1,796 | 1,826 | 1,765 | 1,766 | 459,900 |
| 2013/01/07 | 1,806 | 1,816 | 1,785 | 1,791 | 451,400 |
| 2013/01/04 | 1,795 | 1,826 | 1,794 | 1,805 | 634,700 |