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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,645 | 4,690 | 4,570 | 4,670 | 391,600 |
| 2015/12/29 | 4,530 | 4,665 | 4,530 | 4,655 | 325,100 |
| 2015/12/28 | 4,550 | 4,575 | 4,505 | 4,570 | 245,600 |
| 2015/12/25 | 4,530 | 4,565 | 4,515 | 4,540 | 211,600 |
| 2015/12/24 | 4,615 | 4,615 | 4,515 | 4,535 | 358,700 |
| 2015/12/22 | 4,575 | 4,605 | 4,530 | 4,575 | 465,600 |
| 2015/12/21 | 4,635 | 4,700 | 4,520 | 4,565 | 578,800 |
| 2015/12/18 | 4,590 | 4,740 | 4,585 | 4,625 | 846,700 |
| 2015/12/17 | 4,670 | 4,670 | 4,545 | 4,565 | 646,400 |
| 2015/12/16 | 4,590 | 4,635 | 4,510 | 4,620 | 494,800 |
| 2015/12/15 | 4,600 | 4,620 | 4,535 | 4,540 | 424,600 |
| 2015/12/14 | 4,500 | 4,570 | 4,485 | 4,560 | 282,600 |
| 2015/12/11 | 4,510 | 4,640 | 4,510 | 4,590 | 604,500 |
| 2015/12/10 | 4,565 | 4,625 | 4,565 | 4,580 | 437,100 |
| 2015/12/09 | 4,605 | 4,680 | 4,580 | 4,595 | 489,300 |
| 2015/12/08 | 4,690 | 4,740 | 4,655 | 4,655 | 297,300 |
| 2015/12/07 | 4,705 | 4,725 | 4,660 | 4,695 | 258,300 |
| 2015/12/04 | 4,635 | 4,680 | 4,615 | 4,635 | 388,100 |
| 2015/12/03 | 4,735 | 4,735 | 4,705 | 4,720 | 277,900 |
| 2015/12/02 | 4,725 | 4,755 | 4,685 | 4,725 | 342,600 |
| 2015/12/01 | 4,690 | 4,740 | 4,670 | 4,730 | 479,700 |
| 2015/11/30 | 4,760 | 4,775 | 4,640 | 4,655 | 796,600 |
| 2015/11/27 | 4,790 | 4,795 | 4,695 | 4,725 | 381,200 |
| 2015/11/26 | 4,815 | 4,845 | 4,785 | 4,815 | 359,600 |
| 2015/11/25 | 4,780 | 4,800 | 4,620 | 4,765 | 853,200 |
| 2015/11/24 | 4,860 | 4,890 | 4,785 | 4,875 | 443,400 |
| 2015/11/20 | 4,865 | 4,895 | 4,825 | 4,885 | 303,500 |
| 2015/11/19 | 4,880 | 4,900 | 4,795 | 4,850 | 412,400 |
| 2015/11/18 | 4,840 | 4,900 | 4,800 | 4,850 | 361,600 |
| 2015/11/17 | 4,845 | 4,875 | 4,795 | 4,825 | 530,500 |
| 2015/11/16 | 4,745 | 4,830 | 4,745 | 4,800 | 384,800 |
| 2015/11/13 | 4,805 | 4,865 | 4,780 | 4,815 | 404,800 |
| 2015/11/12 | 4,840 | 4,930 | 4,820 | 4,830 | 515,000 |
| 2015/11/11 | 4,755 | 4,885 | 4,740 | 4,860 | 406,200 |
| 2015/11/10 | 4,775 | 4,795 | 4,720 | 4,760 | 489,100 |
| 2015/11/09 | 4,835 | 4,875 | 4,795 | 4,840 | 501,800 |
| 2015/11/06 | 4,910 | 4,920 | 4,800 | 4,815 | 736,600 |
| 2015/11/05 | 4,960 | 4,995 | 4,905 | 4,910 | 568,900 |
| 2015/11/04 | 4,900 | 4,970 | 4,845 | 4,940 | 864,500 |
| 2015/11/02 | 4,850 | 4,915 | 4,835 | 4,860 | 441,800 |
| 2015/10/30 | 4,905 | 4,980 | 4,840 | 4,970 | 806,300 |
| 2015/10/29 | 4,950 | 5,010 | 4,835 | 4,865 | 1,600,000 |
| 2015/10/28 | 4,855 | 4,975 | 4,850 | 4,890 | 728,300 |
| 2015/10/27 | 4,925 | 4,945 | 4,820 | 4,860 | 791,800 |
| 2015/10/26 | 4,840 | 4,980 | 4,825 | 4,940 | 892,300 |
| 2015/10/23 | 4,985 | 5,060 | 4,950 | 5,040 | 630,500 |
| 2015/10/22 | 4,815 | 4,930 | 4,800 | 4,915 | 418,900 |
| 2015/10/21 | 4,815 | 4,825 | 4,750 | 4,815 | 436,400 |
| 2015/10/20 | 4,765 | 4,805 | 4,725 | 4,800 | 445,700 |
| 2015/10/19 | 4,720 | 4,790 | 4,700 | 4,750 | 268,100 |
| 2015/10/16 | 4,730 | 4,780 | 4,680 | 4,700 | 387,300 |
| 2015/10/15 | 4,555 | 4,690 | 4,525 | 4,670 | 360,200 |
| 2015/10/14 | 4,580 | 4,620 | 4,525 | 4,555 | 406,300 |
| 2015/10/13 | 4,535 | 4,635 | 4,535 | 4,620 | 390,000 |
| 2015/10/09 | 4,550 | 4,585 | 4,485 | 4,575 | 529,100 |
| 2015/10/08 | 4,650 | 4,675 | 4,435 | 4,500 | 895,800 |
| 2015/10/07 | 4,760 | 4,760 | 4,575 | 4,650 | 493,400 |
| 2015/10/06 | 4,810 | 4,840 | 4,665 | 4,725 | 523,300 |
| 2015/10/05 | 4,650 | 4,765 | 4,605 | 4,755 | 487,300 |
| 2015/10/02 | 4,550 | 4,600 | 4,485 | 4,585 | 411,600 |
| 2015/10/01 | 4,635 | 4,645 | 4,490 | 4,585 | 764,200 |
| 2015/09/30 | 4,635 | 4,650 | 4,555 | 4,575 | 467,100 |
| 2015/09/29 | 4,545 | 4,600 | 4,435 | 4,470 | 569,800 |
| 2015/09/28 | 4,600 | 4,715 | 4,555 | 4,665 | 549,400 |
| 2015/09/28 | 1 -> 1.10 分割 | ||||
| 2015/09/25 | 4,945 | 5,080 | 4,930 | 5,070 | 607,600 |
| 2015/09/24 | 4,870 | 5,020 | 4,860 | 4,875 | 532,600 |
| 2015/09/18 | 4,810 | 4,875 | 4,755 | 4,825 | 790,600 |
| 2015/09/17 | 4,890 | 4,900 | 4,785 | 4,880 | 351,100 |
| 2015/09/16 | 4,925 | 4,930 | 4,800 | 4,820 | 323,500 |
| 2015/09/15 | 4,840 | 4,925 | 4,800 | 4,875 | 537,000 |
| 2015/09/14 | 4,700 | 4,835 | 4,655 | 4,790 | 565,600 |
| 2015/09/11 | 4,600 | 4,670 | 4,555 | 4,610 | 790,700 |
| 2015/09/10 | 4,655 | 4,660 | 4,540 | 4,610 | 473,300 |
| 2015/09/09 | 4,640 | 4,730 | 4,605 | 4,725 | 357,500 |
| 2015/09/08 | 4,745 | 4,765 | 4,460 | 4,485 | 586,100 |
| 2015/09/07 | 4,705 | 4,805 | 4,660 | 4,785 | 563,600 |
| 2015/09/04 | 4,790 | 4,835 | 4,695 | 4,750 | 874,800 |
| 2015/09/03 | 4,700 | 4,790 | 4,695 | 4,720 | 426,400 |
| 2015/09/02 | 4,585 | 4,800 | 4,580 | 4,665 | 416,900 |
| 2015/09/01 | 4,880 | 4,900 | 4,690 | 4,690 | 396,300 |
| 2015/08/31 | 4,920 | 4,935 | 4,835 | 4,925 | 357,600 |
| 2015/08/28 | 4,900 | 4,945 | 4,830 | 4,930 | 592,000 |
| 2015/08/27 | 4,825 | 4,840 | 4,680 | 4,715 | 416,600 |
| 2015/08/26 | 4,435 | 4,730 | 4,435 | 4,690 | 893,000 |
| 2015/08/25 | 4,315 | 4,595 | 4,260 | 4,435 | 843,900 |
| 2015/08/24 | 4,530 | 4,755 | 4,530 | 4,540 | 771,700 |
| 2015/08/21 | 4,970 | 4,970 | 4,880 | 4,880 | 452,600 |
| 2015/08/20 | 5,080 | 5,170 | 5,050 | 5,070 | 213,600 |
| 2015/08/19 | 5,120 | 5,180 | 5,110 | 5,110 | 222,900 |
| 2015/08/18 | 5,160 | 5,190 | 5,140 | 5,150 | 150,900 |
| 2015/08/17 | 5,190 | 5,240 | 5,170 | 5,190 | 239,900 |
| 2015/08/14 | 5,100 | 5,170 | 5,100 | 5,150 | 229,800 |
| 2015/08/13 | 5,150 | 5,190 | 5,120 | 5,130 | 383,500 |
| 2015/08/12 | 5,160 | 5,200 | 5,120 | 5,160 | 324,500 |
| 2015/08/11 | 5,200 | 5,200 | 5,130 | 5,170 | 285,100 |
| 2015/08/10 | 5,160 | 5,220 | 5,160 | 5,200 | 299,700 |
| 2015/08/07 | 5,200 | 5,200 | 5,120 | 5,180 | 263,200 |
| 2015/08/06 | 5,240 | 5,240 | 5,160 | 5,190 | 412,000 |
| 2015/08/05 | 5,170 | 5,230 | 5,150 | 5,190 | 601,400 |
| 2015/08/04 | 5,160 | 5,170 | 5,090 | 5,120 | 312,000 |
| 2015/08/03 | 5,080 | 5,150 | 5,040 | 5,140 | 227,200 |
| 2015/07/31 | 5,120 | 5,140 | 5,040 | 5,090 | 340,200 |
| 2015/07/30 | 5,170 | 5,190 | 5,080 | 5,090 | 289,300 |
| 2015/07/29 | 5,110 | 5,200 | 5,110 | 5,140 | 482,000 |
| 2015/07/28 | 5,050 | 5,150 | 5,000 | 5,070 | 463,700 |
| 2015/07/27 | 5,200 | 5,240 | 5,090 | 5,140 | 586,200 |
| 2015/07/24 | 5,150 | 5,160 | 5,100 | 5,130 | 225,900 |
| 2015/07/23 | 5,140 | 5,180 | 5,130 | 5,140 | 313,100 |
| 2015/07/22 | 5,140 | 5,150 | 5,050 | 5,090 | 280,700 |
| 2015/07/21 | 5,110 | 5,140 | 5,080 | 5,130 | 285,000 |
| 2015/07/17 | 5,080 | 5,120 | 5,070 | 5,100 | 254,800 |
| 2015/07/16 | 5,000 | 5,130 | 4,990 | 5,100 | 842,200 |
| 2015/07/15 | 4,935 | 4,995 | 4,930 | 4,950 | 446,000 |
| 2015/07/14 | 4,900 | 4,935 | 4,830 | 4,930 | 649,900 |
| 2015/07/13 | 4,735 | 4,900 | 4,725 | 4,895 | 478,500 |
| 2015/07/10 | 4,650 | 4,765 | 4,620 | 4,640 | 307,500 |
| 2015/07/09 | 4,535 | 4,665 | 4,515 | 4,650 | 369,400 |
| 2015/07/08 | 4,785 | 4,860 | 4,660 | 4,675 | 528,500 |
| 2015/07/07 | 4,765 | 4,810 | 4,740 | 4,775 | 416,900 |
| 2015/07/06 | 4,710 | 4,785 | 4,700 | 4,725 | 249,900 |
| 2015/07/03 | 4,775 | 4,795 | 4,755 | 4,780 | 210,600 |
| 2015/07/02 | 4,800 | 4,825 | 4,770 | 4,800 | 339,100 |
| 2015/07/01 | 4,805 | 4,830 | 4,750 | 4,795 | 284,100 |
| 2015/06/30 | 4,710 | 4,830 | 4,710 | 4,790 | 389,200 |
| 2015/06/29 | 4,725 | 4,795 | 4,720 | 4,765 | 317,100 |
| 2015/06/26 | 4,855 | 4,895 | 4,830 | 4,840 | 261,600 |
| 2015/06/25 | 4,920 | 4,920 | 4,855 | 4,855 | 294,700 |
| 2015/06/24 | 4,960 | 4,960 | 4,925 | 4,945 | 393,300 |
| 2015/06/23 | 4,960 | 4,970 | 4,920 | 4,960 | 434,600 |
| 2015/06/22 | 4,825 | 4,905 | 4,820 | 4,900 | 443,500 |
| 2015/06/19 | 4,910 | 4,915 | 4,875 | 4,880 | 286,200 |
| 2015/06/18 | 4,820 | 4,855 | 4,770 | 4,825 | 284,700 |
| 2015/06/17 | 4,850 | 4,880 | 4,825 | 4,865 | 268,300 |
| 2015/06/16 | 4,850 | 4,860 | 4,795 | 4,800 | 205,300 |
| 2015/06/15 | 4,820 | 4,880 | 4,820 | 4,870 | 177,700 |
| 2015/06/12 | 4,815 | 4,905 | 4,810 | 4,880 | 510,900 |
| 2015/06/11 | 4,735 | 4,800 | 4,715 | 4,795 | 310,000 |
| 2015/06/10 | 4,735 | 4,745 | 4,680 | 4,695 | 306,300 |
| 2015/06/09 | 4,825 | 4,825 | 4,715 | 4,720 | 272,100 |
| 2015/06/08 | 4,865 | 4,870 | 4,815 | 4,830 | 218,100 |
| 2015/06/05 | 4,870 | 4,870 | 4,820 | 4,860 | 312,300 |
| 2015/06/04 | 4,940 | 4,940 | 4,880 | 4,920 | 395,300 |
| 2015/06/03 | 4,950 | 4,980 | 4,900 | 4,940 | 566,500 |
| 2015/06/02 | 4,900 | 4,965 | 4,880 | 4,915 | 556,700 |
| 2015/06/01 | 4,780 | 4,885 | 4,780 | 4,880 | 339,000 |
| 2015/05/29 | 4,805 | 4,855 | 4,765 | 4,775 | 578,200 |
| 2015/05/28 | 4,840 | 4,900 | 4,825 | 4,860 | 360,500 |
| 2015/05/27 | 4,900 | 4,900 | 4,790 | 4,840 | 403,500 |
| 2015/05/26 | 4,900 | 4,900 | 4,875 | 4,900 | 240,800 |
| 2015/05/25 | 4,910 | 4,945 | 4,895 | 4,945 | 204,000 |
| 2015/05/22 | 4,900 | 4,925 | 4,850 | 4,885 | 196,800 |
| 2015/05/21 | 4,905 | 4,905 | 4,865 | 4,875 | 315,900 |
| 2015/05/20 | 4,870 | 4,950 | 4,850 | 4,935 | 467,300 |
| 2015/05/19 | 4,830 | 4,865 | 4,810 | 4,830 | 375,000 |
| 2015/05/18 | 4,825 | 4,845 | 4,780 | 4,800 | 251,700 |
| 2015/05/15 | 4,780 | 4,830 | 4,770 | 4,800 | 319,900 |
| 2015/05/14 | 4,780 | 4,805 | 4,725 | 4,740 | 253,900 |
| 2015/05/13 | 4,785 | 4,810 | 4,765 | 4,805 | 456,700 |
| 2015/05/12 | 4,800 | 4,815 | 4,745 | 4,810 | 315,600 |
| 2015/05/11 | 4,770 | 4,835 | 4,730 | 4,800 | 522,900 |
| 2015/05/08 | 4,780 | 4,795 | 4,700 | 4,750 | 313,600 |
| 2015/05/07 | 4,690 | 4,785 | 4,675 | 4,755 | 545,900 |
| 2015/05/01 | 4,735 | 4,735 | 4,660 | 4,690 | 379,100 |
| 2015/04/30 | 4,770 | 4,790 | 4,710 | 4,745 | 605,300 |
| 2015/04/28 | 4,800 | 4,885 | 4,770 | 4,795 | 530,500 |
| 2015/04/27 | 4,770 | 4,850 | 4,750 | 4,805 | 685,000 |
| 2015/04/24 | 4,630 | 4,775 | 4,625 | 4,725 | 1,422,100 |
| 2015/04/23 | 4,540 | 4,570 | 4,495 | 4,560 | 397,400 |
| 2015/04/22 | 4,635 | 4,635 | 4,550 | 4,555 | 325,900 |
| 2015/04/21 | 4,545 | 4,670 | 4,490 | 4,625 | 419,700 |
| 2015/04/20 | 4,415 | 4,535 | 4,415 | 4,530 | 327,700 |
| 2015/04/17 | 4,460 | 4,495 | 4,380 | 4,455 | 481,200 |
| 2015/04/16 | 4,545 | 4,560 | 4,465 | 4,505 | 350,700 |
| 2015/04/15 | 4,540 | 4,575 | 4,490 | 4,545 | 497,600 |
| 2015/04/14 | 4,600 | 4,625 | 4,585 | 4,600 | 318,000 |
| 2015/04/13 | 4,630 | 4,630 | 4,570 | 4,585 | 429,800 |
| 2015/04/10 | 4,600 | 4,610 | 4,550 | 4,595 | 523,900 |
| 2015/04/09 | 4,620 | 4,645 | 4,600 | 4,625 | 475,000 |
| 2015/04/08 | 4,645 | 4,650 | 4,605 | 4,615 | 719,700 |
| 2015/04/07 | 4,650 | 4,715 | 4,595 | 4,615 | 559,000 |
| 2015/04/06 | 4,535 | 4,620 | 4,520 | 4,595 | 298,400 |
| 2015/04/03 | 4,450 | 4,580 | 4,450 | 4,570 | 371,800 |
| 2015/04/02 | 4,355 | 4,505 | 4,355 | 4,460 | 397,300 |
| 2015/04/01 | 4,515 | 4,560 | 4,345 | 4,350 | 849,600 |
| 2015/03/31 | 4,600 | 4,645 | 4,510 | 4,520 | 674,400 |
| 2015/03/30 | 4,420 | 4,550 | 4,415 | 4,510 | 435,400 |
| 2015/03/27 | 4,445 | 4,530 | 4,425 | 4,490 | 570,200 |
| 2015/03/26 | 4,600 | 4,600 | 4,490 | 4,495 | 300,800 |
| 2015/03/25 | 4,565 | 4,605 | 4,545 | 4,600 | 388,100 |
| 2015/03/24 | 4,515 | 4,560 | 4,495 | 4,540 | 560,100 |
| 2015/03/23 | 4,590 | 4,615 | 4,550 | 4,570 | 397,900 |
| 2015/03/20 | 4,565 | 4,615 | 4,540 | 4,595 | 691,400 |
| 2015/03/19 | 4,675 | 4,690 | 4,500 | 4,590 | 556,900 |
| 2015/03/18 | 4,550 | 4,630 | 4,535 | 4,605 | 445,000 |
| 2015/03/17 | 4,450 | 4,525 | 4,430 | 4,505 | 494,000 |
| 2015/03/16 | 4,400 | 4,430 | 4,385 | 4,400 | 521,600 |
| 2015/03/13 | 4,400 | 4,450 | 4,375 | 4,390 | 699,900 |
| 2015/03/12 | 4,355 | 4,440 | 4,335 | 4,410 | 456,400 |
| 2015/03/11 | 4,290 | 4,350 | 4,275 | 4,300 | 350,800 |
| 2015/03/10 | 4,330 | 4,390 | 4,305 | 4,320 | 439,700 |
| 2015/03/09 | 4,275 | 4,300 | 4,240 | 4,265 | 250,900 |
| 2015/03/06 | 4,270 | 4,300 | 4,230 | 4,275 | 526,600 |
| 2015/03/05 | 4,130 | 4,265 | 4,110 | 4,255 | 438,300 |
| 2015/03/04 | 4,185 | 4,185 | 4,110 | 4,135 | 266,200 |
| 2015/03/03 | 4,200 | 4,210 | 4,175 | 4,195 | 304,000 |
| 2015/03/02 | 4,180 | 4,210 | 4,165 | 4,195 | 626,300 |
| 2015/02/27 | 4,160 | 4,200 | 4,140 | 4,185 | 601,500 |
| 2015/02/26 | 4,125 | 4,145 | 4,075 | 4,145 | 410,100 |
| 2015/02/25 | 4,150 | 4,170 | 4,100 | 4,115 | 309,500 |
| 2015/02/24 | 4,125 | 4,150 | 4,095 | 4,145 | 202,600 |
| 2015/02/23 | 4,175 | 4,190 | 4,085 | 4,110 | 198,300 |
| 2015/02/20 | 4,140 | 4,150 | 4,100 | 4,140 | 172,400 |
| 2015/02/19 | 4,080 | 4,135 | 4,080 | 4,120 | 200,900 |
| 2015/02/18 | 4,055 | 4,105 | 4,045 | 4,080 | 346,300 |
| 2015/02/17 | 4,000 | 4,045 | 3,980 | 4,005 | 317,200 |
| 2015/02/16 | 4,055 | 4,085 | 3,985 | 3,985 | 321,500 |
| 2015/02/13 | 4,085 | 4,085 | 3,980 | 4,015 | 572,800 |
| 2015/02/12 | 4,160 | 4,190 | 4,085 | 4,100 | 397,700 |
| 2015/02/10 | 4,075 | 4,135 | 4,070 | 4,110 | 401,200 |
| 2015/02/09 | 4,100 | 4,135 | 4,075 | 4,100 | 257,000 |
| 2015/02/06 | 4,050 | 4,110 | 4,045 | 4,090 | 416,000 |
| 2015/02/05 | 4,025 | 4,035 | 3,980 | 4,005 | 384,500 |
| 2015/02/04 | 4,050 | 4,075 | 3,965 | 4,005 | 490,200 |
| 2015/02/03 | 4,025 | 4,050 | 3,950 | 3,975 | 439,000 |
| 2015/02/02 | 3,960 | 4,045 | 3,925 | 3,995 | 497,700 |
| 2015/01/30 | 3,960 | 4,105 | 3,960 | 4,025 | 790,000 |
| 2015/01/29 | 3,865 | 3,940 | 3,855 | 3,905 | 238,800 |
| 2015/01/28 | 3,855 | 3,940 | 3,835 | 3,925 | 322,000 |
| 2015/01/27 | 3,800 | 3,890 | 3,795 | 3,890 | 437,900 |
| 2015/01/26 | 3,725 | 3,775 | 3,725 | 3,775 | 217,600 |
| 2015/01/23 | 3,825 | 3,825 | 3,760 | 3,780 | 257,500 |
| 2015/01/22 | 3,790 | 3,790 | 3,750 | 3,780 | 323,800 |
| 2015/01/21 | 3,780 | 3,820 | 3,760 | 3,805 | 320,600 |
| 2015/01/20 | 3,715 | 3,800 | 3,705 | 3,800 | 378,800 |
| 2015/01/19 | 3,610 | 3,695 | 3,605 | 3,690 | 389,700 |
| 2015/01/16 | 3,575 | 3,670 | 3,575 | 3,670 | 385,700 |
| 2015/01/15 | 3,580 | 3,665 | 3,580 | 3,665 | 306,500 |
| 2015/01/14 | 3,630 | 3,680 | 3,575 | 3,590 | 281,200 |
| 2015/01/13 | 3,615 | 3,660 | 3,590 | 3,660 | 285,800 |
| 2015/01/09 | 3,645 | 3,675 | 3,630 | 3,650 | 344,900 |
| 2015/01/08 | 3,575 | 3,645 | 3,570 | 3,615 | 285,500 |
| 2015/01/07 | 3,560 | 3,610 | 3,550 | 3,550 | 252,800 |
| 2015/01/06 | 3,640 | 3,645 | 3,575 | 3,575 | 301,500 |
| 2015/01/05 | 3,715 | 3,730 | 3,675 | 3,710 | 245,200 |