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 |
---|---|---|---|---|---|
2019/12/30 | 2,355 | 2,365 | 2,322 | 2,338 | 733,200 |
2019/12/27 | 2,380 | 2,387 | 2,364 | 2,366 | 578,300 |
2019/12/26 | 2,391 | 2,396 | 2,358 | 2,364 | 736,400 |
2019/12/25 | 2,394 | 2,394 | 2,371 | 2,382 | 530,200 |
2019/12/24 | 2,377 | 2,414 | 2,371 | 2,410 | 821,000 |
2019/12/23 | 2,413 | 2,415 | 2,365 | 2,368 | 830,300 |
2019/12/20 | 2,388 | 2,420 | 2,382 | 2,417 | 2,772,900 |
2019/12/19 | 2,362 | 2,386 | 2,340 | 2,344 | 1,308,200 |
2019/12/18 | 2,347 | 2,365 | 2,326 | 2,345 | 1,138,900 |
2019/12/17 | 2,287 | 2,340 | 2,277 | 2,339 | 1,766,400 |
2019/12/16 | 2,267 | 2,314 | 2,267 | 2,289 | 1,658,000 |
2019/12/13 | 2,367 | 2,369 | 2,264 | 2,267 | 2,953,600 |
2019/12/12 | 2,407 | 2,408 | 2,344 | 2,351 | 1,051,700 |
2019/12/11 | 2,391 | 2,408 | 2,363 | 2,377 | 1,497,300 |
2019/12/10 | 2,341 | 2,383 | 2,336 | 2,380 | 1,308,900 |
2019/12/09 | 2,360 | 2,360 | 2,317 | 2,322 | 987,600 |
2019/12/06 | 2,354 | 2,374 | 2,347 | 2,360 | 963,500 |
2019/12/05 | 2,388 | 2,391 | 2,346 | 2,359 | 1,478,300 |
2019/12/04 | 2,358 | 2,383 | 2,350 | 2,380 | 1,592,600 |
2019/12/03 | 2,322 | 2,355 | 2,304 | 2,355 | 1,663,600 |
2019/12/02 | 2,328 | 2,340 | 2,309 | 2,309 | 1,439,200 |
2019/11/29 | 2,311 | 2,327 | 2,305 | 2,309 | 1,033,100 |
2019/11/28 | 2,354 | 2,356 | 2,313 | 2,319 | 1,454,300 |
2019/11/27 | 2,330 | 2,352 | 2,311 | 2,325 | 2,599,300 |
2019/11/26 | 2,396 | 2,396 | 2,315 | 2,326 | 3,545,100 |
2019/11/25 | 2,442 | 2,442 | 2,374 | 2,374 | 1,485,800 |
2019/11/22 | 2,408 | 2,438 | 2,387 | 2,433 | 1,465,900 |
2019/11/21 | 2,386 | 2,400 | 2,351 | 2,397 | 1,650,500 |
2019/11/20 | 2,368 | 2,392 | 2,359 | 2,390 | 1,590,900 |
2019/11/19 | 2,408 | 2,419 | 2,363 | 2,371 | 1,445,000 |
2019/11/18 | 2,385 | 2,408 | 2,384 | 2,406 | 1,179,200 |
2019/11/15 | 2,343 | 2,383 | 2,337 | 2,380 | 1,718,900 |
2019/11/14 | 2,342 | 2,346 | 2,303 | 2,324 | 1,540,800 |
2019/11/13 | 2,316 | 2,358 | 2,314 | 2,339 | 2,000,600 |
2019/11/12 | 2,300 | 2,324 | 2,296 | 2,317 | 1,545,700 |
2019/11/11 | 2,339 | 2,349 | 2,304 | 2,313 | 1,448,700 |
2019/11/08 | 2,341 | 2,358 | 2,327 | 2,339 | 1,887,100 |
2019/11/07 | 2,318 | 2,347 | 2,316 | 2,346 | 1,709,800 |
2019/11/06 | 2,309 | 2,324 | 2,291 | 2,294 | 1,475,900 |
2019/11/05 | 2,406 | 2,410 | 2,297 | 2,300 | 2,690,900 |
2019/11/01 | 2,306 | 2,362 | 2,301 | 2,356 | 2,035,900 |
2019/10/31 | 2,278 | 2,339 | 2,271 | 2,311 | 2,788,200 |
2019/10/30 | 2,265 | 2,283 | 2,263 | 2,280 | 4,460,100 |
2019/10/29 | 2,236 | 2,264 | 2,214 | 2,255 | 3,608,800 |
2019/10/28 | 2,267 | 2,278 | 2,214 | 2,230 | 5,794,100 |
2019/10/25 | 2,331 | 2,332 | 2,298 | 2,314 | 1,828,700 |
2019/10/24 | 2,318 | 2,320 | 2,294 | 2,306 | 1,609,600 |
2019/10/23 | 2,282 | 2,320 | 2,272 | 2,318 | 1,916,200 |
2019/10/21 | 2,249 | 2,298 | 2,240 | 2,295 | 1,149,900 |
2019/10/18 | 2,284 | 2,301 | 2,256 | 2,265 | 2,052,900 |
2019/10/17 | 2,272 | 2,298 | 2,251 | 2,290 | 1,626,600 |
2019/10/16 | 2,314 | 2,314 | 2,249 | 2,269 | 2,450,600 |
2019/10/15 | 2,288 | 2,303 | 2,262 | 2,296 | 1,619,700 |
2019/10/11 | 2,317 | 2,318 | 2,268 | 2,290 | 1,778,500 |
2019/10/10 | 2,330 | 2,337 | 2,280 | 2,311 | 2,673,700 |
2019/10/09 | 2,253 | 2,333 | 2,251 | 2,332 | 3,047,300 |
2019/10/08 | 2,208 | 2,252 | 2,193 | 2,251 | 2,345,300 |
2019/10/07 | 2,197 | 2,204 | 2,181 | 2,197 | 1,376,700 |
2019/10/04 | 2,160 | 2,192 | 2,151 | 2,187 | 1,824,400 |
2019/10/03 | 2,100 | 2,143 | 2,093 | 2,135 | 1,559,100 |
2019/10/02 | 2,111 | 2,132 | 2,107 | 2,124 | 1,484,900 |
2019/10/01 | 2,135 | 2,155 | 2,103 | 2,118 | 1,393,200 |
2019/09/30 | 2,154 | 2,167 | 2,137 | 2,151 | 1,391,600 |
2019/09/27 | 2,200 | 2,200 | 2,131 | 2,163 | 1,377,500 |
2019/09/26 | 2,202 | 2,232 | 2,174 | 2,183 | 2,247,700 |
2019/09/25 | 2,115 | 2,171 | 2,115 | 2,162 | 2,270,400 |
2019/09/24 | 2,117 | 2,157 | 2,108 | 2,116 | 1,885,400 |
2019/09/20 | 2,117 | 2,140 | 2,086 | 2,114 | 4,269,900 |
2019/09/19 | 2,110 | 2,133 | 2,095 | 2,114 | 2,148,600 |
2019/09/18 | 2,097 | 2,100 | 2,061 | 2,086 | 2,490,000 |
2019/09/17 | 2,092 | 2,104 | 2,067 | 2,080 | 2,111,000 |
2019/09/13 | 2,074 | 2,091 | 2,050 | 2,086 | 2,500,700 |
2019/09/12 | 2,054 | 2,110 | 2,015 | 2,082 | 3,430,000 |
2019/09/11 | 2,125 | 2,125 | 2,072 | 2,077 | 4,456,800 |
2019/09/10 | 2,215 | 2,222 | 2,158 | 2,166 | 2,775,300 |
2019/09/09 | 2,198 | 2,253 | 2,191 | 2,250 | 1,861,300 |
2019/09/06 | 2,249 | 2,249 | 2,173 | 2,180 | 1,875,700 |
2019/09/05 | 2,220 | 2,250 | 2,217 | 2,242 | 1,385,900 |
2019/09/04 | 2,183 | 2,206 | 2,179 | 2,205 | 1,791,400 |
2019/09/03 | 2,170 | 2,201 | 2,153 | 2,185 | 1,522,800 |
2019/09/02 | 2,110 | 2,170 | 2,108 | 2,170 | 2,303,800 |
2019/08/30 | 2,100 | 2,113 | 2,082 | 2,113 | 1,248,800 |
2019/08/29 | 2,090 | 2,090 | 2,040 | 2,086 | 1,533,800 |
2019/08/28 | 2,073 | 2,109 | 2,068 | 2,092 | 1,859,500 |
2019/08/27 | 2,059 | 2,065 | 2,037 | 2,050 | 1,497,400 |
2019/08/26 | 1,997 | 2,033 | 1,995 | 2,020 | 1,773,700 |
2019/08/23 | 2,018 | 2,063 | 2,009 | 2,059 | 1,600,700 |
2019/08/22 | 2,030 | 2,034 | 1,994 | 2,015 | 1,210,600 |
2019/08/21 | 1,991 | 2,000 | 1,979 | 1,994 | 1,031,000 |
2019/08/20 | 1,972 | 2,028 | 1,970 | 2,017 | 1,456,700 |
2019/08/19 | 2,000 | 2,008 | 1,952 | 1,968 | 1,112,100 |
2019/08/16 | 1,960 | 1,985 | 1,946 | 1,972 | 1,326,100 |
2019/08/15 | 1,920 | 1,955 | 1,898 | 1,954 | 1,292,500 |
2019/08/14 | 1,933 | 1,939 | 1,914 | 1,933 | 1,135,300 |
2019/08/13 | 1,914 | 1,946 | 1,899 | 1,905 | 1,702,300 |
2019/08/09 | 1,951 | 1,962 | 1,934 | 1,937 | 949,700 |
2019/08/08 | 1,921 | 1,949 | 1,893 | 1,933 | 1,204,100 |
2019/08/07 | 1,888 | 1,947 | 1,888 | 1,938 | 1,431,700 |
2019/08/06 | 1,835 | 1,911 | 1,827 | 1,901 | 1,446,900 |
2019/08/05 | 1,923 | 1,932 | 1,890 | 1,915 | 1,654,400 |
2019/08/02 | 1,930 | 1,963 | 1,917 | 1,951 | 1,755,000 |
2019/08/01 | 1,916 | 1,952 | 1,915 | 1,943 | 1,218,700 |
2019/07/31 | 1,937 | 1,953 | 1,917 | 1,939 | 1,712,300 |
2019/07/30 | 1,934 | 1,960 | 1,917 | 1,948 | 2,056,600 |
2019/07/29 | 1,882 | 1,926 | 1,865 | 1,918 | 2,545,700 |
2019/07/26 | 1,852 | 1,910 | 1,849 | 1,876 | 3,228,600 |
2019/07/25 | 1,742 | 1,782 | 1,741 | 1,774 | 1,411,600 |
2019/07/24 | 1,778 | 1,779 | 1,752 | 1,763 | 971,600 |
2019/07/23 | 1,761 | 1,777 | 1,750 | 1,764 | 671,800 |
2019/07/22 | 1,797 | 1,799 | 1,760 | 1,768 | 1,061,600 |
2019/07/19 | 1,790 | 1,825 | 1,786 | 1,820 | 1,032,800 |
2019/07/18 | 1,793 | 1,810 | 1,770 | 1,778 | 1,162,400 |
2019/07/17 | 1,792 | 1,800 | 1,765 | 1,797 | 1,074,200 |
2019/07/16 | 1,804 | 1,805 | 1,787 | 1,799 | 867,700 |
2019/07/12 | 1,790 | 1,793 | 1,779 | 1,790 | 695,200 |
2019/07/11 | 1,778 | 1,793 | 1,775 | 1,789 | 828,800 |
2019/07/10 | 1,728 | 1,766 | 1,728 | 1,761 | 1,130,700 |
2019/07/09 | 1,744 | 1,747 | 1,725 | 1,734 | 610,300 |
2019/07/08 | 1,749 | 1,757 | 1,730 | 1,739 | 1,045,600 |
2019/07/05 | 1,790 | 1,791 | 1,753 | 1,766 | 1,064,700 |
2019/07/04 | 1,800 | 1,805 | 1,788 | 1,795 | 806,600 |
2019/07/03 | 1,806 | 1,847 | 1,775 | 1,787 | 1,975,100 |
2019/07/02 | 1,789 | 1,805 | 1,774 | 1,777 | 1,248,200 |
2019/07/01 | 1,767 | 1,793 | 1,745 | 1,788 | 1,368,500 |
2019/06/28 | 1,734 | 1,753 | 1,720 | 1,727 | 1,577,600 |
2019/06/27 | 1,735 | 1,766 | 1,735 | 1,750 | 1,206,900 |
2019/06/26 | 1,758 | 1,776 | 1,721 | 1,726 | 1,116,000 |
2019/06/26 | 1 -> 3.00 分割 | ||||
2019/06/25 | 5,310 | 5,440 | 5,310 | 5,360 | 203,800 |
2019/06/24 | 5,310 | 5,350 | 5,290 | 5,350 | 205,000 |
2019/06/21 | 5,500 | 5,500 | 5,270 | 5,280 | 563,001 |
2019/06/20 | 5,490 | 5,580 | 5,460 | 5,540 | 648,501 |
2019/06/19 | 5,310 | 5,400 | 5,260 | 5,390 | 727,301 |
2019/06/18 | 5,200 | 5,300 | 5,170 | 5,190 | 349,900 |
2019/06/17 | 5,300 | 5,300 | 5,190 | 5,200 | 366,000 |
2019/06/14 | 5,280 | 5,310 | 5,250 | 5,310 | 341,900 |
2019/06/13 | 5,320 | 5,320 | 5,230 | 5,260 | 293,900 |
2019/06/12 | 5,280 | 5,400 | 5,260 | 5,350 | 406,100 |
2019/06/11 | 5,320 | 5,330 | 5,250 | 5,290 | 344,100 |
2019/06/10 | 5,220 | 5,340 | 5,220 | 5,280 | 338,500 |
2019/06/07 | 5,220 | 5,220 | 5,160 | 5,200 | 253,800 |
2019/06/06 | 5,280 | 5,340 | 5,210 | 5,230 | 428,100 |
2019/06/05 | 5,270 | 5,290 | 5,230 | 5,280 | 388,900 |
2019/06/04 | 5,220 | 5,240 | 5,100 | 5,130 | 465,800 |
2019/06/03 | 5,240 | 5,270 | 5,200 | 5,260 | 324,300 |
2019/05/31 | 5,310 | 5,350 | 5,270 | 5,310 | 487,300 |
2019/05/30 | 5,260 | 5,330 | 5,230 | 5,310 | 383,300 |
2019/05/29 | 5,270 | 5,310 | 5,210 | 5,270 | 593,400 |
2019/05/28 | 5,420 | 5,430 | 5,250 | 5,290 | 918,100 |
2019/05/27 | 5,490 | 5,520 | 5,440 | 5,450 | 268,500 |
2019/05/24 | 5,440 | 5,510 | 5,410 | 5,510 | 410,200 |
2019/05/23 | 5,360 | 5,460 | 5,350 | 5,450 | 385,900 |
2019/05/22 | 5,530 | 5,530 | 5,420 | 5,450 | 415,700 |
2019/05/21 | 5,490 | 5,540 | 5,410 | 5,430 | 428,100 |
2019/05/20 | 5,650 | 5,690 | 5,530 | 5,560 | 537,200 |
2019/05/17 | 5,500 | 5,600 | 5,480 | 5,590 | 577,400 |
2019/05/16 | 5,350 | 5,410 | 5,340 | 5,400 | 368,800 |
2019/05/15 | 5,250 | 5,330 | 5,170 | 5,330 | 398,300 |
2019/05/14 | 5,150 | 5,250 | 5,070 | 5,230 | 632,800 |
2019/05/13 | 5,200 | 5,270 | 5,180 | 5,220 | 454,200 |
2019/05/10 | 5,260 | 5,320 | 5,220 | 5,250 | 471,000 |
2019/05/09 | 5,240 | 5,290 | 5,230 | 5,260 | 444,100 |
2019/05/08 | 5,270 | 5,330 | 5,240 | 5,250 | 421,400 |
2019/05/07 | 5,420 | 5,440 | 5,300 | 5,340 | 603,300 |
2019/04/26 | 5,330 | 5,450 | 5,300 | 5,430 | 680,000 |
2019/04/25 | 5,250 | 5,350 | 5,240 | 5,330 | 474,000 |
2019/04/24 | 5,310 | 5,350 | 5,260 | 5,290 | 396,700 |
2019/04/23 | 5,270 | 5,300 | 5,250 | 5,280 | 325,300 |
2019/04/22 | 5,210 | 5,320 | 5,210 | 5,270 | 336,100 |
2019/04/19 | 5,240 | 5,240 | 5,190 | 5,200 | 324,900 |
2019/04/18 | 5,210 | 5,240 | 5,180 | 5,220 | 414,200 |
2019/04/17 | 5,230 | 5,230 | 5,180 | 5,200 | 433,000 |
2019/04/16 | 5,220 | 5,260 | 5,200 | 5,230 | 287,100 |
2019/04/15 | 5,320 | 5,340 | 5,180 | 5,240 | 538,700 |
2019/04/12 | 5,120 | 5,170 | 5,080 | 5,160 | 484,600 |
2019/04/11 | 5,090 | 5,090 | 5,060 | 5,060 | 405,700 |
2019/04/10 | 5,070 | 5,120 | 5,040 | 5,080 | 394,400 |
2019/04/09 | 5,090 | 5,100 | 5,060 | 5,090 | 340,200 |
2019/04/08 | 5,040 | 5,100 | 5,020 | 5,070 | 503,300 |
2019/04/05 | 5,060 | 5,090 | 5,020 | 5,050 | 472,000 |
2019/04/04 | 5,070 | 5,130 | 5,060 | 5,090 | 359,000 |
2019/04/03 | 5,020 | 5,080 | 5,000 | 5,070 | 354,600 |
2019/04/02 | 5,120 | 5,120 | 5,010 | 5,020 | 408,300 |
2019/04/01 | 5,120 | 5,120 | 5,010 | 5,030 | 465,700 |
2019/03/29 | 5,010 | 5,050 | 4,965 | 5,030 | 427,900 |
2019/03/28 | 4,995 | 5,020 | 4,935 | 4,965 | 586,300 |
2019/03/27 | 4,995 | 5,130 | 4,990 | 5,060 | 521,700 |
2019/03/26 | 4,930 | 5,050 | 4,925 | 5,010 | 625,700 |
2019/03/25 | 4,895 | 4,895 | 4,830 | 4,890 | 494,900 |
2019/03/22 | 5,020 | 5,060 | 4,950 | 4,965 | 599,900 |
2019/03/20 | 4,905 | 5,010 | 4,895 | 5,000 | 553,300 |
2019/03/19 | 4,920 | 4,945 | 4,875 | 4,925 | 573,700 |
2019/03/18 | 4,995 | 5,010 | 4,895 | 4,945 | 771,100 |
2019/03/15 | 4,985 | 5,040 | 4,925 | 4,980 | 1,231,900 |
2019/03/14 | 4,785 | 4,815 | 4,710 | 4,805 | 575,900 |
2019/03/13 | 4,780 | 4,790 | 4,710 | 4,750 | 500,800 |
2019/03/12 | 4,745 | 4,780 | 4,735 | 4,765 | 336,500 |
2019/03/11 | 4,655 | 4,710 | 4,610 | 4,695 | 321,000 |
2019/03/08 | 4,645 | 4,665 | 4,615 | 4,655 | 384,600 |
2019/03/07 | 4,780 | 4,790 | 4,670 | 4,685 | 393,000 |
2019/03/06 | 4,715 | 4,735 | 4,670 | 4,720 | 394,300 |
2019/03/05 | 4,650 | 4,680 | 4,625 | 4,680 | 319,600 |
2019/03/04 | 4,705 | 4,730 | 4,660 | 4,700 | 376,900 |
2019/03/01 | 4,595 | 4,655 | 4,580 | 4,635 | 539,400 |
2019/02/28 | 4,560 | 4,600 | 4,530 | 4,530 | 546,100 |
2019/02/27 | 4,585 | 4,605 | 4,535 | 4,565 | 514,900 |
2019/02/26 | 4,560 | 4,565 | 4,495 | 4,555 | 444,000 |
2019/02/25 | 4,535 | 4,580 | 4,520 | 4,560 | 425,700 |
2019/02/22 | 4,500 | 4,505 | 4,460 | 4,495 | 493,100 |
2019/02/21 | 4,455 | 4,505 | 4,370 | 4,495 | 591,700 |
2019/02/20 | 4,410 | 4,440 | 4,360 | 4,430 | 533,700 |
2019/02/19 | 4,425 | 4,450 | 4,405 | 4,445 | 440,300 |
2019/02/18 | 4,450 | 4,460 | 4,405 | 4,445 | 347,800 |
2019/02/15 | 4,390 | 4,410 | 4,360 | 4,380 | 574,100 |
2019/02/14 | 4,375 | 4,410 | 4,350 | 4,390 | 850,500 |
2019/02/13 | 4,300 | 4,380 | 4,280 | 4,355 | 526,100 |
2019/02/12 | 4,200 | 4,275 | 4,175 | 4,250 | 430,800 |
2019/02/08 | 4,125 | 4,195 | 4,095 | 4,180 | 604,800 |
2019/02/07 | 4,270 | 4,275 | 4,150 | 4,165 | 722,500 |
2019/02/06 | 4,375 | 4,385 | 4,260 | 4,315 | 575,800 |
2019/02/05 | 4,445 | 4,465 | 4,340 | 4,365 | 544,500 |
2019/02/04 | 4,405 | 4,430 | 4,305 | 4,415 | 685,400 |
2019/02/01 | 4,370 | 4,400 | 4,325 | 4,375 | 816,800 |
2019/01/31 | 4,450 | 4,550 | 4,425 | 4,440 | 999,000 |
2019/01/30 | 4,505 | 4,565 | 4,480 | 4,520 | 524,800 |
2019/01/29 | 4,500 | 4,535 | 4,470 | 4,535 | 798,600 |
2019/01/28 | 4,495 | 4,565 | 4,415 | 4,525 | 843,400 |
2019/01/25 | 4,630 | 4,680 | 4,590 | 4,595 | 426,900 |
2019/01/24 | 4,630 | 4,700 | 4,595 | 4,685 | 324,500 |
2019/01/23 | 4,595 | 4,670 | 4,575 | 4,630 | 284,200 |
2019/01/22 | 4,710 | 4,715 | 4,605 | 4,620 | 536,000 |
2019/01/21 | 4,775 | 4,775 | 4,695 | 4,710 | 607,100 |
2019/01/18 | 4,725 | 4,760 | 4,650 | 4,745 | 828,800 |
2019/01/17 | 4,590 | 4,625 | 4,510 | 4,585 | 881,300 |
2019/01/16 | 4,450 | 4,495 | 4,410 | 4,480 | 532,600 |
2019/01/15 | 4,310 | 4,435 | 4,300 | 4,420 | 517,400 |
2019/01/11 | 4,315 | 4,350 | 4,315 | 4,330 | 390,000 |
2019/01/10 | 4,355 | 4,360 | 4,255 | 4,270 | 509,500 |
2019/01/09 | 4,345 | 4,415 | 4,330 | 4,380 | 486,600 |
2019/01/08 | 4,290 | 4,325 | 4,255 | 4,290 | 554,300 |
2019/01/07 | 4,205 | 4,280 | 4,175 | 4,245 | 663,700 |
2019/01/04 | 3,980 | 4,075 | 3,970 | 4,065 | 624,700 |