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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,100 | 4,125 | 4,040 | 4,075 | 454,800 |
| 2018/12/27 | 4,150 | 4,200 | 4,110 | 4,165 | 585,600 |
| 2018/12/26 | 3,950 | 4,035 | 3,915 | 3,985 | 608,100 |
| 2018/12/25 | 4,045 | 4,090 | 3,880 | 3,900 | 576,800 |
| 2018/12/21 | 4,000 | 4,130 | 3,975 | 4,030 | 1,651,600 |
| 2018/12/20 | 4,345 | 4,395 | 4,170 | 4,180 | 1,087,900 |
| 2018/12/19 | 4,485 | 4,535 | 4,460 | 4,490 | 596,600 |
| 2018/12/18 | 4,595 | 4,625 | 4,520 | 4,520 | 474,400 |
| 2018/12/17 | 4,750 | 4,805 | 4,710 | 4,755 | 327,500 |
| 2018/12/14 | 4,815 | 4,845 | 4,750 | 4,775 | 574,600 |
| 2018/12/13 | 4,900 | 4,905 | 4,840 | 4,855 | 383,400 |
| 2018/12/12 | 4,775 | 4,900 | 4,765 | 4,880 | 487,700 |
| 2018/12/11 | 4,765 | 4,765 | 4,690 | 4,725 | 289,700 |
| 2018/12/10 | 4,735 | 4,765 | 4,690 | 4,745 | 397,100 |
| 2018/12/07 | 4,750 | 4,835 | 4,735 | 4,805 | 394,200 |
| 2018/12/06 | 4,840 | 4,880 | 4,680 | 4,710 | 525,900 |
| 2018/12/05 | 4,825 | 4,920 | 4,800 | 4,910 | 402,200 |
| 2018/12/04 | 5,050 | 5,090 | 4,925 | 4,925 | 493,200 |
| 2018/12/03 | 5,060 | 5,100 | 5,010 | 5,020 | 539,300 |
| 2018/11/30 | 4,930 | 5,070 | 4,915 | 4,985 | 1,676,200 |
| 2018/11/29 | 5,070 | 5,120 | 5,000 | 5,010 | 417,500 |
| 2018/11/28 | 5,030 | 5,080 | 4,970 | 5,040 | 525,900 |
| 2018/11/27 | 4,985 | 5,020 | 4,910 | 5,010 | 535,300 |
| 2018/11/26 | 4,925 | 4,935 | 4,845 | 4,855 | 457,500 |
| 2018/11/22 | 4,925 | 4,960 | 4,880 | 4,955 | 481,600 |
| 2018/11/21 | 4,800 | 4,940 | 4,795 | 4,915 | 464,400 |
| 2018/11/20 | 5,060 | 5,070 | 4,890 | 4,905 | 445,700 |
| 2018/11/19 | 4,970 | 5,120 | 4,945 | 5,120 | 393,200 |
| 2018/11/16 | 5,100 | 5,140 | 4,995 | 5,010 | 469,800 |
| 2018/11/15 | 5,050 | 5,140 | 5,030 | 5,110 | 365,500 |
| 2018/11/14 | 5,100 | 5,160 | 5,070 | 5,090 | 404,000 |
| 2018/11/13 | 5,070 | 5,130 | 5,040 | 5,100 | 502,500 |
| 2018/11/12 | 5,180 | 5,190 | 5,140 | 5,170 | 548,800 |
| 2018/11/09 | 5,260 | 5,300 | 5,200 | 5,240 | 368,400 |
| 2018/11/08 | 5,220 | 5,270 | 5,180 | 5,260 | 344,400 |
| 2018/11/07 | 5,130 | 5,180 | 5,110 | 5,140 | 388,600 |
| 2018/11/06 | 5,100 | 5,150 | 5,070 | 5,110 | 244,600 |
| 2018/11/05 | 5,140 | 5,140 | 5,070 | 5,110 | 429,400 |
| 2018/11/02 | 5,170 | 5,190 | 5,060 | 5,180 | 471,000 |
| 2018/11/01 | 5,020 | 5,190 | 4,965 | 5,140 | 789,200 |
| 2018/10/31 | 4,865 | 5,020 | 4,840 | 5,000 | 534,500 |
| 2018/10/30 | 4,630 | 4,875 | 4,610 | 4,835 | 795,700 |
| 2018/10/29 | 4,885 | 4,885 | 4,670 | 4,685 | 706,200 |
| 2018/10/26 | 4,820 | 4,890 | 4,700 | 4,845 | 1,106,100 |
| 2018/10/25 | 5,090 | 5,120 | 4,985 | 5,030 | 631,900 |
| 2018/10/24 | 5,250 | 5,280 | 5,150 | 5,190 | 528,100 |
| 2018/10/23 | 5,280 | 5,280 | 5,140 | 5,180 | 561,400 |
| 2018/10/22 | 5,270 | 5,380 | 5,230 | 5,350 | 304,300 |
| 2018/10/19 | 5,260 | 5,360 | 5,240 | 5,340 | 493,000 |
| 2018/10/18 | 5,390 | 5,440 | 5,330 | 5,340 | 457,400 |
| 2018/10/17 | 5,330 | 5,420 | 5,310 | 5,370 | 476,100 |
| 2018/10/16 | 5,230 | 5,250 | 5,160 | 5,240 | 726,200 |
| 2018/10/15 | 5,380 | 5,410 | 5,280 | 5,280 | 466,300 |
| 2018/10/12 | 5,340 | 5,480 | 5,320 | 5,450 | 502,800 |
| 2018/10/11 | 5,430 | 5,440 | 5,230 | 5,340 | 699,500 |
| 2018/10/10 | 5,570 | 5,650 | 5,540 | 5,630 | 470,200 |
| 2018/10/09 | 5,550 | 5,610 | 5,520 | 5,560 | 526,000 |
| 2018/10/05 | 5,500 | 5,600 | 5,500 | 5,580 | 381,800 |
| 2018/10/04 | 5,670 | 5,700 | 5,520 | 5,530 | 423,600 |
| 2018/10/03 | 5,750 | 5,780 | 5,610 | 5,610 | 357,400 |
| 2018/10/02 | 5,790 | 5,850 | 5,730 | 5,760 | 485,000 |
| 2018/10/01 | 5,690 | 5,710 | 5,600 | 5,710 | 514,200 |
| 2018/09/28 | 5,820 | 5,870 | 5,700 | 5,740 | 573,100 |
| 2018/09/27 | 5,900 | 5,950 | 5,780 | 5,780 | 551,000 |
| 2018/09/26 | 5,770 | 5,910 | 5,750 | 5,900 | 441,100 |
| 2018/09/25 | 5,760 | 5,800 | 5,710 | 5,790 | 543,700 |
| 2018/09/21 | 5,800 | 5,830 | 5,740 | 5,750 | 530,900 |
| 2018/09/20 | 5,800 | 5,820 | 5,740 | 5,780 | 370,200 |
| 2018/09/19 | 5,740 | 5,790 | 5,700 | 5,780 | 390,400 |
| 2018/09/18 | 5,500 | 5,680 | 5,480 | 5,670 | 408,500 |
| 2018/09/14 | 5,520 | 5,540 | 5,450 | 5,500 | 463,100 |
| 2018/09/13 | 5,580 | 5,610 | 5,470 | 5,490 | 480,600 |
| 2018/09/12 | 5,570 | 5,590 | 5,490 | 5,550 | 323,900 |
| 2018/09/11 | 5,470 | 5,530 | 5,450 | 5,510 | 301,300 |
| 2018/09/10 | 5,520 | 5,540 | 5,480 | 5,500 | 369,400 |
| 2018/09/07 | 5,430 | 5,490 | 5,390 | 5,480 | 328,800 |
| 2018/09/06 | 5,460 | 5,510 | 5,420 | 5,470 | 371,500 |
| 2018/09/05 | 5,530 | 5,570 | 5,500 | 5,530 | 294,400 |
| 2018/09/04 | 5,580 | 5,580 | 5,500 | 5,550 | 298,400 |
| 2018/09/03 | 5,510 | 5,600 | 5,480 | 5,580 | 310,700 |
| 2018/08/31 | 5,430 | 5,550 | 5,430 | 5,530 | 467,800 |
| 2018/08/30 | 5,450 | 5,450 | 5,370 | 5,410 | 384,900 |
| 2018/08/29 | 5,410 | 5,450 | 5,400 | 5,420 | 350,400 |
| 2018/08/28 | 5,400 | 5,410 | 5,330 | 5,390 | 401,800 |
| 2018/08/27 | 5,340 | 5,400 | 5,330 | 5,390 | 332,200 |
| 2018/08/24 | 5,250 | 5,330 | 5,250 | 5,320 | 365,600 |
| 2018/08/23 | 5,220 | 5,240 | 5,170 | 5,200 | 408,600 |
| 2018/08/22 | 5,130 | 5,150 | 5,070 | 5,150 | 412,400 |
| 2018/08/21 | 5,130 | 5,190 | 5,120 | 5,170 | 417,200 |
| 2018/08/20 | 5,120 | 5,150 | 5,090 | 5,130 | 375,600 |
| 2018/08/17 | 5,110 | 5,150 | 5,100 | 5,120 | 351,900 |
| 2018/08/16 | 5,090 | 5,140 | 5,060 | 5,090 | 529,700 |
| 2018/08/15 | 5,210 | 5,210 | 5,080 | 5,120 | 570,700 |
| 2018/08/14 | 5,220 | 5,260 | 5,180 | 5,250 | 394,800 |
| 2018/08/13 | 5,230 | 5,280 | 5,170 | 5,190 | 389,300 |
| 2018/08/10 | 5,240 | 5,260 | 5,200 | 5,230 | 281,200 |
| 2018/08/09 | 5,240 | 5,260 | 5,220 | 5,240 | 182,300 |
| 2018/08/08 | 5,280 | 5,310 | 5,230 | 5,240 | 312,200 |
| 2018/08/07 | 5,260 | 5,300 | 5,230 | 5,300 | 333,500 |
| 2018/08/06 | 5,270 | 5,330 | 5,250 | 5,270 | 449,400 |
| 2018/08/03 | 5,340 | 5,340 | 5,200 | 5,230 | 468,500 |
| 2018/08/02 | 5,400 | 5,450 | 5,290 | 5,310 | 364,100 |
| 2018/08/01 | 5,400 | 5,450 | 5,320 | 5,430 | 521,500 |
| 2018/07/31 | 5,400 | 5,430 | 5,320 | 5,360 | 714,300 |
| 2018/07/30 | 5,520 | 5,520 | 5,360 | 5,390 | 586,600 |
| 2018/07/27 | 5,840 | 5,840 | 5,390 | 5,570 | 1,211,700 |
| 2018/07/26 | 5,780 | 5,820 | 5,740 | 5,740 | 469,700 |
| 2018/07/25 | 5,710 | 5,710 | 5,640 | 5,690 | 239,300 |
| 2018/07/24 | 5,740 | 5,750 | 5,690 | 5,710 | 232,000 |
| 2018/07/23 | 5,710 | 5,800 | 5,700 | 5,720 | 339,800 |
| 2018/07/20 | 5,680 | 5,730 | 5,650 | 5,730 | 307,700 |
| 2018/07/19 | 5,740 | 5,750 | 5,680 | 5,680 | 226,000 |
| 2018/07/18 | 5,830 | 5,870 | 5,730 | 5,740 | 351,200 |
| 2018/07/17 | 5,710 | 5,830 | 5,710 | 5,790 | 376,500 |
| 2018/07/13 | 5,560 | 5,680 | 5,540 | 5,640 | 312,500 |
| 2018/07/12 | 5,490 | 5,580 | 5,470 | 5,530 | 388,100 |
| 2018/07/11 | 5,390 | 5,460 | 5,380 | 5,430 | 488,000 |
| 2018/07/10 | 5,600 | 5,610 | 5,400 | 5,400 | 549,000 |
| 2018/07/09 | 5,490 | 5,620 | 5,490 | 5,600 | 248,500 |
| 2018/07/06 | 5,450 | 5,530 | 5,410 | 5,470 | 405,500 |
| 2018/07/05 | 5,490 | 5,510 | 5,420 | 5,460 | 481,400 |
| 2018/07/04 | 5,410 | 5,510 | 5,400 | 5,490 | 498,900 |
| 2018/07/03 | 5,340 | 5,410 | 5,340 | 5,370 | 516,300 |
| 2018/07/02 | 5,400 | 5,450 | 5,310 | 5,320 | 482,400 |
| 2018/06/29 | 5,390 | 5,410 | 5,300 | 5,370 | 474,100 |
| 2018/06/28 | 5,500 | 5,500 | 5,290 | 5,330 | 497,300 |
| 2018/06/27 | 5,420 | 5,520 | 5,410 | 5,500 | 379,100 |
| 2018/06/26 | 5,420 | 5,440 | 5,350 | 5,400 | 391,100 |
| 2018/06/25 | 5,550 | 5,560 | 5,460 | 5,480 | 265,100 |
| 2018/06/22 | 5,510 | 5,570 | 5,480 | 5,530 | 650,500 |
| 2018/06/21 | 5,590 | 5,640 | 5,570 | 5,580 | 603,600 |
| 2018/06/20 | 5,640 | 5,680 | 5,560 | 5,650 | 620,200 |
| 2018/06/19 | 5,710 | 5,740 | 5,620 | 5,650 | 418,100 |
| 2018/06/18 | 5,680 | 5,770 | 5,680 | 5,750 | 322,800 |
| 2018/06/15 | 5,700 | 5,750 | 5,680 | 5,740 | 482,900 |
| 2018/06/14 | 5,740 | 5,760 | 5,680 | 5,680 | 444,100 |
| 2018/06/13 | 5,750 | 5,780 | 5,680 | 5,680 | 346,800 |
| 2018/06/12 | 5,720 | 5,760 | 5,660 | 5,720 | 335,700 |
| 2018/06/11 | 5,720 | 5,760 | 5,680 | 5,690 | 378,200 |
| 2018/06/08 | 5,610 | 5,730 | 5,610 | 5,690 | 502,500 |
| 2018/06/07 | 5,660 | 5,680 | 5,600 | 5,610 | 571,100 |
| 2018/06/06 | 5,660 | 5,660 | 5,580 | 5,620 | 531,300 |
| 2018/06/05 | 5,660 | 5,700 | 5,600 | 5,680 | 567,900 |
| 2018/06/04 | 5,620 | 5,640 | 5,580 | 5,620 | 448,700 |
| 2018/06/01 | 5,480 | 5,560 | 5,450 | 5,490 | 557,400 |
| 2018/05/31 | 5,480 | 5,520 | 5,410 | 5,480 | 2,433,600 |
| 2018/05/30 | 5,420 | 5,430 | 5,340 | 5,410 | 659,700 |
| 2018/05/29 | 5,450 | 5,470 | 5,400 | 5,430 | 454,400 |
| 2018/05/28 | 5,430 | 5,530 | 5,410 | 5,440 | 431,200 |
| 2018/05/25 | 5,380 | 5,500 | 5,350 | 5,450 | 622,900 |
| 2018/05/24 | 5,420 | 5,480 | 5,360 | 5,380 | 644,400 |
| 2018/05/23 | 5,430 | 5,470 | 5,380 | 5,420 | 777,900 |
| 2018/05/22 | 5,510 | 5,550 | 5,480 | 5,510 | 550,800 |
| 2018/05/21 | 5,500 | 5,580 | 5,480 | 5,500 | 591,500 |
| 2018/05/18 | 5,520 | 5,540 | 5,460 | 5,480 | 550,400 |
| 2018/05/17 | 5,580 | 5,580 | 5,500 | 5,560 | 412,900 |
| 2018/05/16 | 5,600 | 5,610 | 5,520 | 5,530 | 629,000 |
| 2018/05/15 | 5,700 | 5,710 | 5,640 | 5,660 | 462,500 |
| 2018/05/14 | 5,720 | 5,770 | 5,660 | 5,760 | 346,400 |
| 2018/05/11 | 5,610 | 5,740 | 5,610 | 5,730 | 381,300 |
| 2018/05/10 | 5,580 | 5,620 | 5,550 | 5,600 | 297,700 |
| 2018/05/09 | 5,500 | 5,640 | 5,490 | 5,600 | 513,200 |
| 2018/05/08 | 5,520 | 5,540 | 5,460 | 5,480 | 562,300 |
| 2018/05/07 | 5,680 | 5,680 | 5,510 | 5,530 | 521,200 |
| 2018/05/02 | 5,810 | 5,820 | 5,600 | 5,650 | 439,400 |
| 2018/05/01 | 5,750 | 5,840 | 5,700 | 5,790 | 753,500 |
| 2018/04/27 | 5,450 | 5,670 | 5,440 | 5,650 | 1,508,300 |
| 2018/04/26 | 5,230 | 5,240 | 5,170 | 5,230 | 558,400 |
| 2018/04/25 | 5,160 | 5,190 | 5,110 | 5,130 | 327,600 |
| 2018/04/24 | 5,120 | 5,170 | 5,070 | 5,160 | 325,600 |
| 2018/04/23 | 5,140 | 5,150 | 5,070 | 5,090 | 458,100 |
| 2018/04/20 | 5,100 | 5,150 | 5,090 | 5,110 | 458,200 |
| 2018/04/19 | 5,240 | 5,250 | 5,120 | 5,140 | 362,300 |
| 2018/04/18 | 5,190 | 5,230 | 5,150 | 5,210 | 256,500 |
| 2018/04/17 | 5,160 | 5,180 | 5,120 | 5,150 | 340,400 |
| 2018/04/16 | 5,160 | 5,180 | 5,120 | 5,140 | 319,600 |
| 2018/04/13 | 5,210 | 5,230 | 5,150 | 5,170 | 413,400 |
| 2018/04/12 | 5,110 | 5,210 | 5,110 | 5,180 | 533,300 |
| 2018/04/11 | 5,200 | 5,220 | 5,020 | 5,090 | 593,800 |
| 2018/04/10 | 5,240 | 5,350 | 5,240 | 5,240 | 559,100 |
| 2018/04/09 | 5,200 | 5,290 | 5,170 | 5,240 | 455,800 |
| 2018/04/06 | 5,220 | 5,270 | 5,190 | 5,200 | 597,800 |
| 2018/04/05 | 5,200 | 5,250 | 5,170 | 5,210 | 591,500 |
| 2018/04/04 | 5,050 | 5,180 | 5,030 | 5,130 | 822,500 |
| 2018/04/03 | 4,990 | 5,100 | 4,980 | 5,040 | 751,800 |
| 2018/04/02 | 5,080 | 5,080 | 4,995 | 5,000 | 484,800 |
| 2018/03/30 | 5,020 | 5,060 | 4,945 | 5,040 | 602,800 |
| 2018/03/29 | 4,875 | 4,985 | 4,875 | 4,955 | 785,900 |
| 2018/03/28 | 4,780 | 4,810 | 4,740 | 4,805 | 630,000 |
| 2018/03/27 | 4,790 | 4,865 | 4,770 | 4,865 | 736,200 |
| 2018/03/26 | 4,650 | 4,780 | 4,640 | 4,745 | 913,300 |
| 2018/03/23 | 4,800 | 4,865 | 4,690 | 4,700 | 693,800 |
| 2018/03/22 | 4,860 | 4,955 | 4,855 | 4,940 | 340,000 |
| 2018/03/20 | 4,935 | 4,940 | 4,885 | 4,915 | 454,000 |
| 2018/03/19 | 5,060 | 5,060 | 4,970 | 4,990 | 393,100 |
| 2018/03/16 | 5,170 | 5,180 | 5,090 | 5,110 | 645,300 |
| 2018/03/15 | 5,090 | 5,220 | 5,070 | 5,190 | 720,900 |
| 2018/03/14 | 5,030 | 5,080 | 5,010 | 5,060 | 313,300 |
| 2018/03/13 | 4,920 | 5,070 | 4,920 | 5,060 | 627,900 |
| 2018/03/12 | 4,980 | 5,020 | 4,915 | 4,925 | 556,200 |
| 2018/03/09 | 4,900 | 4,970 | 4,850 | 4,855 | 768,500 |
| 2018/03/08 | 4,930 | 4,935 | 4,850 | 4,860 | 584,800 |
| 2018/03/07 | 4,920 | 4,960 | 4,885 | 4,895 | 604,400 |
| 2018/03/06 | 4,845 | 4,920 | 4,825 | 4,905 | 642,100 |
| 2018/03/05 | 4,635 | 4,765 | 4,630 | 4,755 | 1,025,600 |
| 2018/03/02 | 4,650 | 4,690 | 4,635 | 4,645 | 633,900 |
| 2018/03/01 | 4,770 | 4,800 | 4,735 | 4,755 | 666,800 |
| 2018/02/28 | 4,800 | 4,875 | 4,800 | 4,820 | 1,045,700 |
| 2018/02/27 | 4,765 | 4,835 | 4,720 | 4,795 | 1,454,800 |
| 2018/02/26 | 4,655 | 4,695 | 4,635 | 4,670 | 491,500 |
| 2018/02/23 | 4,600 | 4,655 | 4,560 | 4,630 | 487,100 |
| 2018/02/22 | 4,635 | 4,665 | 4,580 | 4,605 | 689,400 |
| 2018/02/21 | 4,650 | 4,660 | 4,610 | 4,650 | 599,000 |
| 2018/02/20 | 4,665 | 4,700 | 4,620 | 4,675 | 392,100 |
| 2018/02/19 | 4,725 | 4,725 | 4,675 | 4,695 | 343,100 |
| 2018/02/16 | 4,610 | 4,680 | 4,580 | 4,655 | 662,300 |
| 2018/02/15 | 4,575 | 4,585 | 4,500 | 4,565 | 701,100 |
| 2018/02/14 | 4,555 | 4,570 | 4,505 | 4,515 | 504,800 |
| 2018/02/13 | 4,695 | 4,695 | 4,550 | 4,570 | 662,300 |
| 2018/02/09 | 4,550 | 4,625 | 4,535 | 4,625 | 518,600 |
| 2018/02/08 | 4,670 | 4,725 | 4,630 | 4,690 | 850,500 |
| 2018/02/07 | 4,800 | 4,820 | 4,660 | 4,665 | 736,900 |
| 2018/02/06 | 4,760 | 4,775 | 4,585 | 4,685 | 788,000 |
| 2018/02/05 | 5,000 | 5,030 | 4,955 | 4,960 | 642,100 |
| 2018/02/02 | 5,130 | 5,170 | 5,090 | 5,120 | 677,800 |
| 2018/02/01 | 5,000 | 5,160 | 5,000 | 5,140 | 806,300 |
| 2018/01/31 | 5,190 | 5,190 | 4,855 | 5,020 | 1,276,800 |
| 2018/01/30 | 5,390 | 5,430 | 5,300 | 5,350 | 508,600 |
| 2018/01/29 | 5,330 | 5,400 | 5,310 | 5,330 | 352,600 |
| 2018/01/26 | 5,360 | 5,420 | 5,230 | 5,370 | 426,900 |
| 2018/01/25 | 5,330 | 5,380 | 5,300 | 5,340 | 301,100 |
| 2018/01/24 | 5,460 | 5,510 | 5,350 | 5,370 | 356,900 |
| 2018/01/23 | 5,380 | 5,410 | 5,350 | 5,400 | 300,000 |
| 2018/01/22 | 5,390 | 5,410 | 5,340 | 5,370 | 375,200 |
| 2018/01/19 | 5,440 | 5,460 | 5,350 | 5,390 | 275,200 |
| 2018/01/18 | 5,590 | 5,590 | 5,390 | 5,410 | 416,700 |
| 2018/01/17 | 5,470 | 5,570 | 5,450 | 5,550 | 301,100 |
| 2018/01/16 | 5,400 | 5,540 | 5,390 | 5,530 | 264,600 |
| 2018/01/15 | 5,450 | 5,470 | 5,400 | 5,410 | 384,900 |
| 2018/01/12 | 5,270 | 5,340 | 5,250 | 5,330 | 371,600 |
| 2018/01/11 | 5,340 | 5,360 | 5,240 | 5,270 | 318,300 |
| 2018/01/10 | 5,350 | 5,420 | 5,330 | 5,350 | 355,900 |
| 2018/01/09 | 5,400 | 5,410 | 5,270 | 5,330 | 423,500 |
| 2018/01/05 | 5,430 | 5,450 | 5,340 | 5,360 | 317,300 |
| 2018/01/04 | 5,340 | 5,410 | 5,300 | 5,410 | 480,400 |