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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,510 | 3,575 | 3,510 | 3,560 | 275,100 |
| 2016/12/29 | 3,580 | 3,625 | 3,540 | 3,550 | 425,900 |
| 2016/12/28 | 3,645 | 3,645 | 3,500 | 3,585 | 551,800 |
| 2016/12/28 | 1 -> 1.10 分割 | ||||
| 2016/12/27 | 3,950 | 3,975 | 3,925 | 3,930 | 200,100 |
| 2016/12/26 | 3,955 | 3,985 | 3,945 | 3,955 | 232,300 |
| 2016/12/22 | 3,960 | 3,980 | 3,935 | 3,950 | 294,700 |
| 2016/12/21 | 4,035 | 4,045 | 3,965 | 3,965 | 552,700 |
| 2016/12/20 | 3,945 | 4,030 | 3,930 | 4,010 | 379,500 |
| 2016/12/19 | 3,930 | 3,985 | 3,930 | 3,975 | 425,400 |
| 2016/12/16 | 4,010 | 4,010 | 3,910 | 3,930 | 677,500 |
| 2016/12/15 | 3,970 | 4,025 | 3,960 | 3,980 | 458,500 |
| 2016/12/14 | 3,940 | 3,985 | 3,915 | 3,955 | 419,300 |
| 2016/12/13 | 3,920 | 3,970 | 3,910 | 3,960 | 459,200 |
| 2016/12/12 | 3,905 | 3,920 | 3,875 | 3,905 | 580,400 |
| 2016/12/09 | 3,795 | 3,900 | 3,795 | 3,885 | 563,100 |
| 2016/12/08 | 3,870 | 3,875 | 3,820 | 3,865 | 480,600 |
| 2016/12/07 | 3,785 | 3,815 | 3,765 | 3,810 | 288,200 |
| 2016/12/06 | 3,820 | 3,825 | 3,760 | 3,760 | 355,600 |
| 2016/12/05 | 3,810 | 3,820 | 3,750 | 3,750 | 395,200 |
| 2016/12/02 | 3,805 | 3,835 | 3,785 | 3,815 | 562,700 |
| 2016/12/01 | 3,920 | 3,920 | 3,820 | 3,825 | 697,700 |
| 2016/11/30 | 3,835 | 3,880 | 3,815 | 3,880 | 913,400 |
| 2016/11/29 | 3,770 | 3,815 | 3,770 | 3,815 | 346,700 |
| 2016/11/28 | 3,735 | 3,795 | 3,730 | 3,785 | 506,300 |
| 2016/11/25 | 3,720 | 3,735 | 3,705 | 3,725 | 464,100 |
| 2016/11/24 | 3,730 | 3,735 | 3,700 | 3,715 | 336,100 |
| 2016/11/22 | 3,660 | 3,685 | 3,640 | 3,675 | 407,500 |
| 2016/11/21 | 3,660 | 3,675 | 3,630 | 3,670 | 354,700 |
| 2016/11/18 | 3,695 | 3,695 | 3,615 | 3,625 | 332,600 |
| 2016/11/17 | 3,645 | 3,695 | 3,635 | 3,675 | 345,000 |
| 2016/11/16 | 3,650 | 3,660 | 3,620 | 3,645 | 345,400 |
| 2016/11/15 | 3,620 | 3,620 | 3,560 | 3,605 | 424,900 |
| 2016/11/14 | 3,580 | 3,635 | 3,580 | 3,610 | 350,100 |
| 2016/11/11 | 3,630 | 3,630 | 3,530 | 3,555 | 454,900 |
| 2016/11/10 | 3,625 | 3,645 | 3,565 | 3,590 | 398,000 |
| 2016/11/09 | 3,575 | 3,610 | 3,405 | 3,445 | 487,600 |
| 2016/11/08 | 3,565 | 3,585 | 3,540 | 3,540 | 238,300 |
| 2016/11/07 | 3,610 | 3,645 | 3,555 | 3,565 | 437,700 |
| 2016/11/04 | 3,580 | 3,615 | 3,545 | 3,585 | 337,300 |
| 2016/11/02 | 3,595 | 3,630 | 3,585 | 3,590 | 419,900 |
| 2016/11/01 | 3,595 | 3,675 | 3,580 | 3,640 | 670,200 |
| 2016/10/31 | 3,615 | 3,695 | 3,605 | 3,645 | 569,000 |
| 2016/10/28 | 3,710 | 3,725 | 3,595 | 3,655 | 1,207,200 |
| 2016/10/27 | 3,800 | 3,815 | 3,780 | 3,785 | 341,800 |
| 2016/10/26 | 3,745 | 3,765 | 3,730 | 3,755 | 340,700 |
| 2016/10/25 | 3,780 | 3,795 | 3,755 | 3,780 | 400,400 |
| 2016/10/24 | 3,735 | 3,775 | 3,715 | 3,770 | 439,700 |
| 2016/10/21 | 3,780 | 3,780 | 3,730 | 3,730 | 394,100 |
| 2016/10/20 | 3,730 | 3,780 | 3,730 | 3,780 | 332,200 |
| 2016/10/19 | 3,725 | 3,755 | 3,695 | 3,750 | 354,500 |
| 2016/10/18 | 3,685 | 3,725 | 3,655 | 3,720 | 466,300 |
| 2016/10/17 | 3,605 | 3,710 | 3,595 | 3,710 | 636,100 |
| 2016/10/14 | 3,615 | 3,645 | 3,590 | 3,605 | 414,300 |
| 2016/10/13 | 3,565 | 3,605 | 3,545 | 3,605 | 396,900 |
| 2016/10/12 | 3,475 | 3,565 | 3,475 | 3,540 | 421,700 |
| 2016/10/11 | 3,550 | 3,565 | 3,510 | 3,530 | 339,800 |
| 2016/10/07 | 3,595 | 3,600 | 3,545 | 3,555 | 275,900 |
| 2016/10/06 | 3,595 | 3,615 | 3,565 | 3,595 | 323,100 |
| 2016/10/05 | 3,575 | 3,590 | 3,535 | 3,575 | 360,400 |
| 2016/10/04 | 3,540 | 3,560 | 3,510 | 3,560 | 399,200 |
| 2016/10/03 | 3,495 | 3,540 | 3,465 | 3,520 | 399,600 |
| 2016/09/30 | 3,480 | 3,505 | 3,435 | 3,470 | 553,800 |
| 2016/09/29 | 3,590 | 3,635 | 3,530 | 3,535 | 618,900 |
| 2016/09/28 | 3,550 | 3,560 | 3,515 | 3,555 | 300,100 |
| 2016/09/27 | 3,530 | 3,595 | 3,495 | 3,590 | 457,100 |
| 2016/09/26 | 3,580 | 3,580 | 3,535 | 3,545 | 250,900 |
| 2016/09/23 | 3,560 | 3,565 | 3,530 | 3,560 | 381,200 |
| 2016/09/21 | 3,465 | 3,585 | 3,450 | 3,580 | 512,400 |
| 2016/09/20 | 3,420 | 3,500 | 3,420 | 3,470 | 438,000 |
| 2016/09/16 | 3,415 | 3,480 | 3,405 | 3,460 | 612,000 |
| 2016/09/15 | 3,430 | 3,440 | 3,405 | 3,415 | 538,900 |
| 2016/09/14 | 3,465 | 3,495 | 3,455 | 3,465 | 313,000 |
| 2016/09/13 | 3,470 | 3,500 | 3,455 | 3,485 | 271,200 |
| 2016/09/12 | 3,490 | 3,490 | 3,445 | 3,460 | 295,900 |
| 2016/09/09 | 3,540 | 3,565 | 3,520 | 3,520 | 359,100 |
| 2016/09/08 | 3,575 | 3,580 | 3,540 | 3,570 | 459,900 |
| 2016/09/07 | 3,525 | 3,580 | 3,510 | 3,575 | 411,500 |
| 2016/09/06 | 3,530 | 3,575 | 3,505 | 3,565 | 280,700 |
| 2016/09/05 | 3,525 | 3,530 | 3,480 | 3,495 | 261,900 |
| 2016/09/02 | 3,465 | 3,510 | 3,455 | 3,480 | 388,700 |
| 2016/09/01 | 3,510 | 3,520 | 3,485 | 3,505 | 423,400 |
| 2016/08/31 | 3,400 | 3,515 | 3,355 | 3,500 | 803,500 |
| 2016/08/30 | 3,350 | 3,375 | 3,330 | 3,375 | 233,900 |
| 2016/08/29 | 3,400 | 3,405 | 3,355 | 3,355 | 260,300 |
| 2016/08/26 | 3,395 | 3,395 | 3,340 | 3,340 | 348,400 |
| 2016/08/25 | 3,420 | 3,445 | 3,380 | 3,420 | 419,800 |
| 2016/08/24 | 3,370 | 3,385 | 3,350 | 3,370 | 260,300 |
| 2016/08/23 | 3,320 | 3,355 | 3,315 | 3,355 | 458,800 |
| 2016/08/22 | 3,295 | 3,345 | 3,280 | 3,340 | 380,000 |
| 2016/08/19 | 3,300 | 3,325 | 3,260 | 3,300 | 519,900 |
| 2016/08/18 | 3,435 | 3,440 | 3,345 | 3,350 | 413,200 |
| 2016/08/17 | 3,410 | 3,470 | 3,400 | 3,445 | 425,400 |
| 2016/08/16 | 3,455 | 3,455 | 3,395 | 3,420 | 409,200 |
| 2016/08/15 | 3,470 | 3,490 | 3,450 | 3,460 | 276,300 |
| 2016/08/12 | 3,460 | 3,485 | 3,435 | 3,465 | 333,600 |
| 2016/08/10 | 3,380 | 3,415 | 3,380 | 3,415 | 330,200 |
| 2016/08/09 | 3,375 | 3,405 | 3,355 | 3,405 | 434,300 |
| 2016/08/08 | 3,425 | 3,445 | 3,365 | 3,385 | 479,000 |
| 2016/08/05 | 3,425 | 3,430 | 3,380 | 3,385 | 406,900 |
| 2016/08/04 | 3,430 | 3,470 | 3,405 | 3,420 | 558,900 |
| 2016/08/03 | 3,455 | 3,480 | 3,400 | 3,415 | 536,200 |
| 2016/08/02 | 3,550 | 3,575 | 3,515 | 3,535 | 516,500 |
| 2016/08/01 | 3,580 | 3,615 | 3,565 | 3,590 | 577,400 |
| 2016/07/29 | 3,375 | 3,650 | 3,375 | 3,640 | 1,459,100 |
| 2016/07/28 | 3,735 | 3,755 | 3,685 | 3,740 | 788,200 |
| 2016/07/27 | 3,795 | 3,810 | 3,745 | 3,765 | 645,900 |
| 2016/07/26 | 3,760 | 3,765 | 3,715 | 3,740 | 471,600 |
| 2016/07/25 | 3,800 | 3,835 | 3,760 | 3,760 | 407,700 |
| 2016/07/22 | 3,755 | 3,795 | 3,735 | 3,795 | 550,900 |
| 2016/07/21 | 3,900 | 3,905 | 3,780 | 3,795 | 734,000 |
| 2016/07/20 | 3,845 | 3,905 | 3,840 | 3,890 | 498,300 |
| 2016/07/19 | 3,785 | 3,875 | 3,770 | 3,875 | 626,300 |
| 2016/07/15 | 3,765 | 3,790 | 3,710 | 3,720 | 654,500 |
| 2016/07/14 | 3,715 | 3,760 | 3,715 | 3,745 | 602,900 |
| 2016/07/13 | 3,765 | 3,765 | 3,690 | 3,700 | 449,100 |
| 2016/07/12 | 3,660 | 3,715 | 3,655 | 3,690 | 639,100 |
| 2016/07/11 | 3,580 | 3,625 | 3,560 | 3,595 | 632,000 |
| 2016/07/08 | 3,575 | 3,585 | 3,470 | 3,475 | 749,000 |
| 2016/07/07 | 3,585 | 3,620 | 3,550 | 3,570 | 612,400 |
| 2016/07/06 | 3,570 | 3,600 | 3,525 | 3,590 | 617,400 |
| 2016/07/05 | 3,645 | 3,665 | 3,625 | 3,655 | 432,500 |
| 2016/07/04 | 3,690 | 3,715 | 3,630 | 3,645 | 758,100 |
| 2016/07/01 | 3,755 | 3,765 | 3,715 | 3,740 | 631,900 |
| 2016/06/30 | 3,785 | 3,785 | 3,740 | 3,740 | 639,100 |
| 2016/06/29 | 3,715 | 3,735 | 3,695 | 3,735 | 545,700 |
| 2016/06/28 | 3,615 | 3,700 | 3,595 | 3,680 | 577,400 |
| 2016/06/27 | 3,600 | 3,700 | 3,595 | 3,690 | 784,100 |
| 2016/06/24 | 3,720 | 3,755 | 3,490 | 3,535 | 1,133,100 |
| 2016/06/23 | 3,680 | 3,740 | 3,670 | 3,715 | 543,700 |
| 2016/06/22 | 3,690 | 3,700 | 3,645 | 3,680 | 713,300 |
| 2016/06/21 | 3,670 | 3,740 | 3,610 | 3,725 | 680,300 |
| 2016/06/20 | 3,710 | 3,740 | 3,670 | 3,675 | 699,100 |
| 2016/06/17 | 3,695 | 3,715 | 3,645 | 3,670 | 728,800 |
| 2016/06/16 | 3,775 | 3,790 | 3,665 | 3,675 | 653,500 |
| 2016/06/15 | 3,805 | 3,845 | 3,780 | 3,800 | 463,000 |
| 2016/06/14 | 3,825 | 3,865 | 3,765 | 3,805 | 711,900 |
| 2016/06/13 | 3,920 | 3,920 | 3,850 | 3,865 | 509,600 |
| 2016/06/10 | 4,080 | 4,080 | 3,930 | 3,965 | 752,500 |
| 2016/06/09 | 4,060 | 4,105 | 4,035 | 4,055 | 496,700 |
| 2016/06/08 | 4,045 | 4,080 | 4,015 | 4,075 | 354,300 |
| 2016/06/07 | 4,045 | 4,065 | 4,020 | 4,065 | 323,400 |
| 2016/06/06 | 4,015 | 4,045 | 4,000 | 4,045 | 538,400 |
| 2016/06/03 | 4,010 | 4,045 | 3,990 | 4,045 | 494,700 |
| 2016/06/02 | 4,060 | 4,065 | 3,990 | 4,020 | 520,700 |
| 2016/06/01 | 4,185 | 4,185 | 4,075 | 4,100 | 565,700 |
| 2016/05/31 | 4,185 | 4,205 | 4,155 | 4,185 | 530,700 |
| 2016/05/30 | 4,160 | 4,190 | 4,120 | 4,175 | 313,500 |
| 2016/05/27 | 4,080 | 4,110 | 4,070 | 4,110 | 261,500 |
| 2016/05/26 | 4,130 | 4,130 | 4,065 | 4,080 | 352,900 |
| 2016/05/25 | 4,180 | 4,190 | 4,105 | 4,110 | 287,800 |
| 2016/05/24 | 4,120 | 4,145 | 4,105 | 4,130 | 359,200 |
| 2016/05/23 | 4,150 | 4,165 | 4,100 | 4,120 | 373,800 |
| 2016/05/20 | 4,130 | 4,210 | 4,130 | 4,180 | 449,100 |
| 2016/05/19 | 4,085 | 4,145 | 4,085 | 4,135 | 502,800 |
| 2016/05/18 | 4,055 | 4,100 | 4,025 | 4,075 | 507,900 |
| 2016/05/17 | 4,010 | 4,100 | 4,005 | 4,100 | 497,200 |
| 2016/05/16 | 4,015 | 4,045 | 3,990 | 3,995 | 356,600 |
| 2016/05/13 | 4,050 | 4,055 | 3,980 | 4,015 | 509,900 |
| 2016/05/12 | 4,025 | 4,050 | 4,005 | 4,045 | 414,300 |
| 2016/05/11 | 4,030 | 4,065 | 4,010 | 4,025 | 528,700 |
| 2016/05/10 | 3,950 | 4,015 | 3,940 | 4,005 | 534,400 |
| 2016/05/09 | 4,015 | 4,020 | 3,965 | 3,990 | 386,700 |
| 2016/05/06 | 3,975 | 4,020 | 3,965 | 4,000 | 551,200 |
| 2016/05/02 | 3,820 | 3,965 | 3,810 | 3,955 | 765,400 |
| 2016/04/28 | 4,100 | 4,110 | 3,830 | 3,890 | 875,700 |
| 2016/04/27 | 4,060 | 4,065 | 3,995 | 4,015 | 428,600 |
| 2016/04/26 | 4,020 | 4,055 | 3,985 | 4,030 | 343,500 |
| 2016/04/25 | 4,005 | 4,045 | 3,980 | 4,035 | 433,100 |
| 2016/04/22 | 3,970 | 4,020 | 3,970 | 4,005 | 548,300 |
| 2016/04/21 | 4,045 | 4,045 | 3,985 | 4,040 | 472,400 |
| 2016/04/20 | 4,010 | 4,010 | 3,940 | 3,975 | 571,800 |
| 2016/04/19 | 4,020 | 4,060 | 3,975 | 4,015 | 452,600 |
| 2016/04/18 | 3,875 | 3,975 | 3,875 | 3,940 | 418,300 |
| 2016/04/15 | 4,005 | 4,035 | 3,990 | 4,015 | 426,700 |
| 2016/04/14 | 3,990 | 4,045 | 3,965 | 4,045 | 689,900 |
| 2016/04/13 | 3,925 | 3,955 | 3,900 | 3,945 | 699,700 |
| 2016/04/12 | 3,885 | 3,905 | 3,855 | 3,895 | 447,600 |
| 2016/04/11 | 3,905 | 3,905 | 3,820 | 3,885 | 733,800 |
| 2016/04/08 | 3,735 | 3,870 | 3,670 | 3,835 | 755,600 |
| 2016/04/07 | 3,685 | 3,760 | 3,685 | 3,750 | 749,700 |
| 2016/04/06 | 3,600 | 3,675 | 3,580 | 3,665 | 676,700 |
| 2016/04/05 | 3,745 | 3,745 | 3,585 | 3,590 | 707,200 |
| 2016/04/04 | 3,710 | 3,745 | 3,660 | 3,680 | 594,100 |
| 2016/04/01 | 3,790 | 3,810 | 3,710 | 3,725 | 768,900 |
| 2016/03/31 | 3,870 | 3,885 | 3,790 | 3,790 | 550,500 |
| 2016/03/30 | 3,845 | 3,870 | 3,805 | 3,815 | 615,100 |
| 2016/03/29 | 3,805 | 3,835 | 3,775 | 3,815 | 575,200 |
| 2016/03/28 | 3,800 | 3,815 | 3,760 | 3,800 | 524,900 |
| 2016/03/25 | 3,800 | 3,845 | 3,750 | 3,770 | 702,700 |
| 2016/03/24 | 3,755 | 3,820 | 3,755 | 3,780 | 924,300 |
| 2016/03/23 | 3,905 | 3,920 | 3,770 | 3,775 | 1,580,400 |
| 2016/03/22 | 4,000 | 4,075 | 4,000 | 4,040 | 718,400 |
| 2016/03/18 | 3,930 | 3,950 | 3,850 | 3,910 | 628,500 |
| 2016/03/17 | 3,950 | 4,045 | 3,925 | 3,950 | 741,500 |
| 2016/03/16 | 3,885 | 3,940 | 3,870 | 3,915 | 400,400 |
| 2016/03/15 | 3,900 | 3,945 | 3,860 | 3,925 | 486,500 |
| 2016/03/14 | 3,870 | 3,890 | 3,830 | 3,875 | 347,400 |
| 2016/03/11 | 3,795 | 3,870 | 3,770 | 3,835 | 614,500 |
| 2016/03/10 | 3,840 | 3,860 | 3,800 | 3,855 | 579,700 |
| 2016/03/09 | 3,735 | 3,780 | 3,680 | 3,710 | 539,200 |
| 2016/03/08 | 3,775 | 3,785 | 3,665 | 3,750 | 851,600 |
| 2016/03/07 | 3,865 | 3,870 | 3,810 | 3,820 | 674,300 |
| 2016/03/04 | 3,875 | 3,900 | 3,820 | 3,885 | 825,300 |
| 2016/03/03 | 3,950 | 3,975 | 3,880 | 3,925 | 576,900 |
| 2016/03/02 | 3,950 | 3,980 | 3,915 | 3,955 | 452,500 |
| 2016/03/01 | 3,865 | 3,895 | 3,825 | 3,875 | 449,600 |
| 2016/02/29 | 3,915 | 3,940 | 3,845 | 3,855 | 677,600 |
| 2016/02/26 | 3,920 | 3,965 | 3,895 | 3,925 | 534,700 |
| 2016/02/25 | 3,830 | 3,885 | 3,790 | 3,870 | 666,100 |
| 2016/02/24 | 3,745 | 3,835 | 3,745 | 3,795 | 587,800 |
| 2016/02/23 | 3,850 | 3,870 | 3,745 | 3,750 | 485,000 |
| 2016/02/22 | 3,735 | 3,865 | 3,735 | 3,845 | 458,700 |
| 2016/02/19 | 3,785 | 3,805 | 3,710 | 3,755 | 601,700 |
| 2016/02/18 | 3,850 | 3,890 | 3,805 | 3,850 | 637,200 |
| 2016/02/17 | 3,755 | 3,810 | 3,715 | 3,780 | 664,900 |
| 2016/02/16 | 3,750 | 3,820 | 3,740 | 3,755 | 653,600 |
| 2016/02/15 | 3,730 | 3,845 | 3,695 | 3,820 | 607,200 |
| 2016/02/12 | 3,630 | 3,705 | 3,540 | 3,555 | 909,100 |
| 2016/02/10 | 3,905 | 3,940 | 3,695 | 3,770 | 1,028,700 |
| 2016/02/09 | 4,055 | 4,095 | 3,910 | 3,915 | 699,000 |
| 2016/02/08 | 4,120 | 4,260 | 4,110 | 4,230 | 446,400 |
| 2016/02/05 | 4,255 | 4,300 | 4,170 | 4,225 | 410,200 |
| 2016/02/04 | 4,465 | 4,470 | 4,335 | 4,370 | 485,800 |
| 2016/02/03 | 4,465 | 4,500 | 4,415 | 4,495 | 830,400 |
| 2016/02/02 | 4,420 | 4,505 | 4,385 | 4,485 | 659,800 |
| 2016/02/01 | 4,425 | 4,475 | 4,405 | 4,445 | 783,800 |
| 2016/01/29 | 4,275 | 4,330 | 4,110 | 4,325 | 1,180,600 |
| 2016/01/28 | 4,110 | 4,220 | 4,095 | 4,175 | 465,600 |
| 2016/01/27 | 4,220 | 4,245 | 4,135 | 4,180 | 538,700 |
| 2016/01/26 | 4,120 | 4,210 | 4,105 | 4,135 | 480,200 |
| 2016/01/25 | 4,145 | 4,195 | 4,095 | 4,165 | 506,800 |
| 2016/01/22 | 4,005 | 4,115 | 3,955 | 4,105 | 506,900 |
| 2016/01/21 | 4,050 | 4,095 | 3,895 | 3,895 | 518,800 |
| 2016/01/20 | 4,170 | 4,210 | 4,050 | 4,050 | 821,800 |
| 2016/01/19 | 4,135 | 4,195 | 4,120 | 4,180 | 622,300 |
| 2016/01/18 | 4,085 | 4,160 | 4,060 | 4,135 | 446,900 |
| 2016/01/15 | 4,225 | 4,260 | 4,130 | 4,155 | 441,000 |
| 2016/01/14 | 4,210 | 4,220 | 4,075 | 4,155 | 546,700 |
| 2016/01/13 | 4,205 | 4,305 | 4,205 | 4,295 | 493,400 |
| 2016/01/12 | 4,215 | 4,260 | 4,155 | 4,160 | 844,000 |
| 2016/01/08 | 4,240 | 4,390 | 4,225 | 4,295 | 1,125,400 |
| 2016/01/07 | 4,280 | 4,345 | 4,240 | 4,260 | 974,500 |
| 2016/01/06 | 4,450 | 4,455 | 4,240 | 4,275 | 1,007,500 |
| 2016/01/05 | 4,525 | 4,580 | 4,460 | 4,465 | 585,100 |
| 2016/01/04 | 4,595 | 4,665 | 4,505 | 4,525 | 439,600 |