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 |
---|---|---|---|---|---|
2020/12/30 | 3,690 | 3,735 | 3,660 | 3,695 | 1,210,500 |
2020/12/29 | 3,645 | 3,730 | 3,635 | 3,700 | 1,367,200 |
2020/12/28 | 3,630 | 3,700 | 3,600 | 3,650 | 803,800 |
2020/12/25 | 3,600 | 3,630 | 3,570 | 3,615 | 510,800 |
2020/12/24 | 3,605 | 3,605 | 3,545 | 3,605 | 711,900 |
2020/12/23 | 3,510 | 3,660 | 3,490 | 3,630 | 1,498,300 |
2020/12/22 | 3,510 | 3,525 | 3,445 | 3,460 | 930,600 |
2020/12/21 | 3,535 | 3,555 | 3,505 | 3,530 | 881,600 |
2020/12/18 | 3,550 | 3,565 | 3,490 | 3,530 | 1,447,200 |
2020/12/17 | 3,380 | 3,510 | 3,360 | 3,490 | 1,228,000 |
2020/12/16 | 3,420 | 3,420 | 3,325 | 3,345 | 748,300 |
2020/12/15 | 3,425 | 3,455 | 3,375 | 3,380 | 903,100 |
2020/12/14 | 3,440 | 3,475 | 3,390 | 3,400 | 639,400 |
2020/12/11 | 3,370 | 3,440 | 3,365 | 3,435 | 1,377,400 |
2020/12/10 | 3,370 | 3,400 | 3,300 | 3,370 | 1,538,400 |
2020/12/09 | 3,440 | 3,450 | 3,405 | 3,440 | 866,800 |
2020/12/08 | 3,490 | 3,490 | 3,445 | 3,450 | 847,800 |
2020/12/07 | 3,495 | 3,500 | 3,450 | 3,475 | 749,100 |
2020/12/04 | 3,435 | 3,530 | 3,435 | 3,495 | 1,127,000 |
2020/12/03 | 3,445 | 3,485 | 3,445 | 3,475 | 714,500 |
2020/12/02 | 3,500 | 3,520 | 3,435 | 3,460 | 1,087,300 |
2020/12/01 | 3,505 | 3,545 | 3,445 | 3,465 | 1,400,000 |
2020/11/30 | 3,510 | 3,615 | 3,510 | 3,525 | 2,206,800 |
2020/11/27 | 3,475 | 3,535 | 3,460 | 3,510 | 1,287,400 |
2020/11/26 | 3,420 | 3,480 | 3,410 | 3,480 | 930,300 |
2020/11/25 | 3,485 | 3,515 | 3,425 | 3,425 | 1,277,900 |
2020/11/24 | 3,480 | 3,505 | 3,435 | 3,455 | 951,700 |
2020/11/20 | 3,450 | 3,465 | 3,375 | 3,395 | 746,300 |
2020/11/19 | 3,335 | 3,440 | 3,330 | 3,440 | 1,321,900 |
2020/11/18 | 3,335 | 3,390 | 3,325 | 3,365 | 871,000 |
2020/11/17 | 3,380 | 3,400 | 3,310 | 3,375 | 1,363,700 |
2020/11/16 | 3,450 | 3,465 | 3,420 | 3,430 | 1,340,300 |
2020/11/13 | 3,455 | 3,475 | 3,410 | 3,470 | 1,175,200 |
2020/11/12 | 3,450 | 3,495 | 3,400 | 3,435 | 1,297,500 |
2020/11/11 | 3,330 | 3,395 | 3,295 | 3,380 | 1,495,300 |
2020/11/10 | 3,255 | 3,400 | 3,205 | 3,335 | 2,305,700 |
2020/11/09 | 3,330 | 3,435 | 3,320 | 3,425 | 1,113,300 |
2020/11/06 | 3,300 | 3,310 | 3,260 | 3,285 | 894,900 |
2020/11/05 | 3,240 | 3,370 | 3,240 | 3,325 | 2,032,400 |
2020/11/04 | 3,090 | 3,190 | 3,060 | 3,170 | 1,302,900 |
2020/11/02 | 3,065 | 3,145 | 3,030 | 3,075 | 1,563,300 |
2020/10/30 | 3,160 | 3,185 | 3,050 | 3,095 | 1,888,600 |
2020/10/29 | 3,320 | 3,340 | 3,160 | 3,185 | 2,520,800 |
2020/10/28 | 2,902 | 3,015 | 2,901 | 2,988 | 1,090,400 |
2020/10/27 | 2,930 | 2,960 | 2,888 | 2,952 | 852,800 |
2020/10/26 | 3,005 | 3,010 | 2,944 | 2,946 | 649,200 |
2020/10/23 | 3,010 | 3,025 | 2,985 | 3,005 | 848,600 |
2020/10/22 | 3,090 | 3,100 | 3,025 | 3,025 | 1,003,500 |
2020/10/21 | 3,160 | 3,160 | 3,110 | 3,120 | 659,400 |
2020/10/20 | 3,195 | 3,210 | 3,125 | 3,135 | 621,500 |
2020/10/19 | 3,155 | 3,200 | 3,130 | 3,175 | 631,800 |
2020/10/16 | 3,160 | 3,180 | 3,110 | 3,125 | 737,200 |
2020/10/15 | 3,170 | 3,195 | 3,120 | 3,155 | 782,600 |
2020/10/14 | 3,160 | 3,230 | 3,155 | 3,190 | 905,800 |
2020/10/13 | 3,205 | 3,205 | 3,150 | 3,165 | 746,800 |
2020/10/12 | 3,225 | 3,225 | 3,125 | 3,140 | 819,800 |
2020/10/09 | 3,215 | 3,225 | 3,150 | 3,220 | 802,800 |
2020/10/08 | 3,140 | 3,255 | 3,125 | 3,230 | 1,251,100 |
2020/10/07 | 3,130 | 3,165 | 3,095 | 3,115 | 917,100 |
2020/10/06 | 3,115 | 3,130 | 3,070 | 3,075 | 565,300 |
2020/10/05 | 3,050 | 3,105 | 3,010 | 3,090 | 828,700 |
2020/10/02 | 3,115 | 3,135 | 3,045 | 3,065 | 991,700 |
2020/09/30 | 3,185 | 3,195 | 3,090 | 3,095 | 1,182,800 |
2020/09/29 | 3,140 | 3,220 | 3,125 | 3,195 | 798,200 |
2020/09/28 | 3,255 | 3,265 | 3,140 | 3,180 | 1,393,800 |
2020/09/25 | 3,195 | 3,240 | 3,175 | 3,225 | 1,019,000 |
2020/09/24 | 3,215 | 3,240 | 3,200 | 3,210 | 810,100 |
2020/09/23 | 3,215 | 3,245 | 3,155 | 3,210 | 1,341,300 |
2020/09/18 | 3,020 | 3,165 | 3,005 | 3,155 | 1,564,900 |
2020/09/17 | 2,974 | 3,050 | 2,966 | 3,040 | 1,062,900 |
2020/09/16 | 2,938 | 2,992 | 2,922 | 2,991 | 935,700 |
2020/09/15 | 2,881 | 2,921 | 2,881 | 2,895 | 1,015,700 |
2020/09/14 | 2,811 | 2,848 | 2,810 | 2,841 | 743,000 |
2020/09/11 | 2,825 | 2,825 | 2,789 | 2,815 | 787,500 |
2020/09/10 | 2,804 | 2,845 | 2,791 | 2,811 | 906,500 |
2020/09/09 | 2,751 | 2,795 | 2,739 | 2,789 | 1,128,600 |
2020/09/08 | 2,796 | 2,809 | 2,765 | 2,801 | 944,100 |
2020/09/07 | 2,760 | 2,796 | 2,750 | 2,764 | 834,900 |
2020/09/04 | 2,820 | 2,829 | 2,793 | 2,810 | 1,252,000 |
2020/09/03 | 2,909 | 2,928 | 2,859 | 2,883 | 1,017,200 |
2020/09/02 | 2,842 | 2,924 | 2,842 | 2,909 | 1,328,100 |
2020/09/01 | 2,810 | 2,849 | 2,792 | 2,840 | 1,408,100 |
2020/08/31 | 2,838 | 2,850 | 2,803 | 2,819 | 1,509,800 |
2020/08/28 | 2,898 | 2,915 | 2,786 | 2,830 | 1,295,200 |
2020/08/27 | 2,920 | 2,920 | 2,869 | 2,873 | 1,011,900 |
2020/08/26 | 2,928 | 2,930 | 2,872 | 2,886 | 835,700 |
2020/08/25 | 2,962 | 2,965 | 2,927 | 2,932 | 1,021,200 |
2020/08/24 | 2,984 | 2,995 | 2,952 | 2,959 | 887,700 |
2020/08/21 | 2,961 | 2,991 | 2,941 | 2,991 | 1,135,500 |
2020/08/20 | 2,922 | 2,953 | 2,892 | 2,941 | 1,349,000 |
2020/08/19 | 2,859 | 2,908 | 2,848 | 2,902 | 970,900 |
2020/08/18 | 2,839 | 2,877 | 2,824 | 2,862 | 682,100 |
2020/08/17 | 2,880 | 2,898 | 2,841 | 2,841 | 572,000 |
2020/08/14 | 2,880 | 2,891 | 2,841 | 2,851 | 880,500 |
2020/08/13 | 2,793 | 2,859 | 2,772 | 2,845 | 1,333,700 |
2020/08/12 | 2,707 | 2,797 | 2,688 | 2,792 | 1,668,800 |
2020/08/11 | 2,738 | 2,750 | 2,712 | 2,734 | 1,279,500 |
2020/08/07 | 2,761 | 2,800 | 2,758 | 2,763 | 1,214,400 |
2020/08/06 | 2,760 | 2,794 | 2,740 | 2,753 | 1,417,500 |
2020/08/05 | 2,830 | 2,836 | 2,728 | 2,770 | 1,746,200 |
2020/08/04 | 2,874 | 2,925 | 2,831 | 2,850 | 1,347,500 |
2020/08/03 | 2,821 | 2,841 | 2,760 | 2,834 | 912,200 |
2020/07/31 | 2,848 | 2,906 | 2,754 | 2,776 | 2,062,800 |
2020/07/30 | 2,800 | 2,842 | 2,720 | 2,803 | 3,826,700 |
2020/07/29 | 2,805 | 2,883 | 2,799 | 2,875 | 1,605,000 |
2020/07/28 | 2,812 | 2,825 | 2,789 | 2,803 | 1,054,800 |
2020/07/27 | 2,767 | 2,821 | 2,761 | 2,804 | 1,274,000 |
2020/07/22 | 2,801 | 2,823 | 2,772 | 2,814 | 1,092,500 |
2020/07/21 | 2,831 | 2,879 | 2,826 | 2,843 | 1,711,100 |
2020/07/20 | 2,831 | 2,856 | 2,804 | 2,824 | 1,101,300 |
2020/07/17 | 2,800 | 2,839 | 2,792 | 2,815 | 1,431,900 |
2020/07/16 | 2,800 | 2,837 | 2,777 | 2,811 | 1,616,200 |
2020/07/15 | 2,851 | 2,897 | 2,818 | 2,886 | 1,350,600 |
2020/07/14 | 2,902 | 2,946 | 2,854 | 2,885 | 795,500 |
2020/07/13 | 2,910 | 2,933 | 2,867 | 2,914 | 803,900 |
2020/07/10 | 2,916 | 2,949 | 2,897 | 2,897 | 861,800 |
2020/07/09 | 2,871 | 2,956 | 2,869 | 2,930 | 1,168,000 |
2020/07/08 | 3,000 | 3,005 | 2,918 | 2,921 | 1,306,300 |
2020/07/07 | 2,916 | 2,962 | 2,901 | 2,959 | 810,900 |
2020/07/06 | 2,898 | 2,949 | 2,884 | 2,916 | 743,600 |
2020/07/03 | 2,875 | 2,923 | 2,842 | 2,917 | 827,000 |
2020/07/02 | 2,859 | 2,895 | 2,848 | 2,876 | 950,000 |
2020/07/01 | 2,943 | 2,958 | 2,852 | 2,860 | 1,177,600 |
2020/06/30 | 2,976 | 2,989 | 2,896 | 2,927 | 1,256,100 |
2020/06/29 | 2,976 | 2,995 | 2,956 | 2,963 | 850,400 |
2020/06/26 | 2,970 | 3,035 | 2,948 | 3,000 | 1,183,600 |
2020/06/25 | 2,912 | 2,964 | 2,904 | 2,930 | 1,091,000 |
2020/06/24 | 2,923 | 2,938 | 2,900 | 2,923 | 968,500 |
2020/06/23 | 2,938 | 2,948 | 2,913 | 2,924 | 1,310,400 |
2020/06/22 | 2,867 | 2,926 | 2,856 | 2,916 | 1,038,300 |
2020/06/19 | 2,850 | 2,896 | 2,837 | 2,868 | 1,734,200 |
2020/06/18 | 2,838 | 2,888 | 2,828 | 2,859 | 1,014,400 |
2020/06/17 | 2,815 | 2,837 | 2,793 | 2,811 | 1,430,400 |
2020/06/16 | 2,820 | 2,862 | 2,800 | 2,839 | 1,358,400 |
2020/06/15 | 2,794 | 2,841 | 2,792 | 2,797 | 1,258,200 |
2020/06/12 | 2,803 | 2,869 | 2,776 | 2,844 | 1,744,400 |
2020/06/11 | 2,850 | 2,910 | 2,828 | 2,829 | 1,658,400 |
2020/06/10 | 2,775 | 2,814 | 2,765 | 2,784 | 1,195,600 |
2020/06/09 | 2,698 | 2,749 | 2,693 | 2,741 | 1,422,300 |
2020/06/08 | 2,690 | 2,705 | 2,661 | 2,705 | 1,473,800 |
2020/06/05 | 2,713 | 2,742 | 2,680 | 2,690 | 1,329,000 |
2020/06/04 | 2,744 | 2,778 | 2,724 | 2,752 | 1,730,700 |
2020/06/03 | 2,850 | 2,855 | 2,736 | 2,744 | 1,700,400 |
2020/06/02 | 2,870 | 2,879 | 2,769 | 2,817 | 1,571,900 |
2020/06/01 | 2,833 | 2,858 | 2,801 | 2,828 | 1,389,700 |
2020/05/29 | 2,709 | 2,848 | 2,677 | 2,848 | 4,951,700 |
2020/05/28 | 2,638 | 2,708 | 2,588 | 2,708 | 2,004,700 |
2020/05/27 | 2,626 | 2,648 | 2,607 | 2,634 | 1,299,400 |
2020/05/26 | 2,650 | 2,674 | 2,636 | 2,651 | 1,220,600 |
2020/05/25 | 2,578 | 2,628 | 2,560 | 2,621 | 863,300 |
2020/05/22 | 2,592 | 2,595 | 2,548 | 2,549 | 922,400 |
2020/05/21 | 2,638 | 2,644 | 2,580 | 2,591 | 936,000 |
2020/05/20 | 2,614 | 2,653 | 2,598 | 2,618 | 1,016,300 |
2020/05/19 | 2,648 | 2,648 | 2,592 | 2,633 | 1,289,300 |
2020/05/18 | 2,568 | 2,626 | 2,545 | 2,607 | 1,372,500 |
2020/05/15 | 2,524 | 2,578 | 2,512 | 2,553 | 1,134,000 |
2020/05/14 | 2,516 | 2,564 | 2,512 | 2,525 | 1,267,900 |
2020/05/13 | 2,514 | 2,580 | 2,504 | 2,566 | 1,902,000 |
2020/05/12 | 2,581 | 2,623 | 2,558 | 2,561 | 1,373,300 |
2020/05/11 | 2,636 | 2,646 | 2,555 | 2,557 | 1,877,300 |
2020/05/08 | 2,669 | 2,669 | 2,602 | 2,630 | 1,888,200 |
2020/05/07 | 2,592 | 2,657 | 2,561 | 2,646 | 2,003,200 |
2020/05/01 | 2,623 | 2,687 | 2,606 | 2,625 | 1,851,700 |
2020/04/30 | 2,698 | 2,698 | 2,564 | 2,634 | 2,867,100 |
2020/04/28 | 2,568 | 2,657 | 2,553 | 2,618 | 1,443,800 |
2020/04/27 | 2,620 | 2,647 | 2,585 | 2,604 | 1,272,300 |
2020/04/24 | 2,565 | 2,627 | 2,554 | 2,627 | 1,500,800 |
2020/04/23 | 2,607 | 2,608 | 2,540 | 2,563 | 1,067,000 |
2020/04/22 | 2,606 | 2,618 | 2,556 | 2,565 | 1,330,800 |
2020/04/21 | 2,592 | 2,667 | 2,570 | 2,627 | 1,459,000 |
2020/04/20 | 2,547 | 2,603 | 2,533 | 2,595 | 937,500 |
2020/04/17 | 2,603 | 2,608 | 2,557 | 2,585 | 1,446,300 |
2020/04/16 | 2,622 | 2,636 | 2,568 | 2,585 | 1,615,300 |
2020/04/15 | 2,554 | 2,641 | 2,554 | 2,637 | 1,622,300 |
2020/04/14 | 2,519 | 2,578 | 2,501 | 2,566 | 1,356,900 |
2020/04/13 | 2,503 | 2,527 | 2,473 | 2,476 | 610,900 |
2020/04/10 | 2,454 | 2,533 | 2,410 | 2,514 | 1,092,400 |
2020/04/09 | 2,480 | 2,500 | 2,413 | 2,480 | 1,507,800 |
2020/04/08 | 2,350 | 2,476 | 2,350 | 2,472 | 2,008,000 |
2020/04/07 | 2,350 | 2,372 | 2,313 | 2,357 | 2,171,200 |
2020/04/06 | 2,174 | 2,226 | 2,140 | 2,213 | 1,635,700 |
2020/04/03 | 2,170 | 2,191 | 2,127 | 2,160 | 1,603,400 |
2020/04/02 | 2,189 | 2,259 | 2,185 | 2,198 | 2,155,200 |
2020/04/01 | 2,246 | 2,288 | 2,141 | 2,159 | 1,528,000 |
2020/03/31 | 2,405 | 2,408 | 2,284 | 2,288 | 2,342,900 |
2020/03/30 | 2,405 | 2,450 | 2,325 | 2,410 | 2,295,900 |
2020/03/27 | 2,341 | 2,452 | 2,313 | 2,452 | 2,732,900 |
2020/03/26 | 2,297 | 2,334 | 2,266 | 2,291 | 2,555,800 |
2020/03/25 | 2,291 | 2,336 | 2,274 | 2,323 | 2,148,600 |
2020/03/24 | 2,200 | 2,370 | 2,176 | 2,241 | 2,859,600 |
2020/03/23 | 2,297 | 2,335 | 2,155 | 2,180 | 7,009,100 |
2020/03/19 | 2,177 | 2,420 | 2,119 | 2,397 | 4,783,200 |
2020/03/18 | 2,024 | 2,168 | 1,986 | 2,077 | 3,739,600 |
2020/03/17 | 1,861 | 2,008 | 1,852 | 1,960 | 2,893,200 |
2020/03/16 | 1,913 | 2,025 | 1,885 | 1,899 | 2,857,600 |
2020/03/13 | 1,980 | 1,980 | 1,847 | 1,912 | 3,445,000 |
2020/03/12 | 2,096 | 2,120 | 2,038 | 2,072 | 2,589,300 |
2020/03/11 | 2,234 | 2,259 | 2,137 | 2,146 | 2,860,000 |
2020/03/10 | 2,139 | 2,191 | 2,021 | 2,184 | 2,576,500 |
2020/03/09 | 2,201 | 2,219 | 2,131 | 2,149 | 1,995,700 |
2020/03/06 | 2,292 | 2,309 | 2,251 | 2,273 | 2,097,800 |
2020/03/05 | 2,333 | 2,347 | 2,321 | 2,342 | 1,942,700 |
2020/03/04 | 2,292 | 2,320 | 2,271 | 2,283 | 2,630,100 |
2020/03/03 | 2,427 | 2,435 | 2,316 | 2,316 | 2,115,600 |
2020/03/02 | 2,301 | 2,413 | 2,301 | 2,386 | 2,715,200 |
2020/02/28 | 2,399 | 2,404 | 2,323 | 2,355 | 2,831,100 |
2020/02/27 | 2,546 | 2,563 | 2,472 | 2,484 | 2,259,700 |
2020/02/26 | 2,595 | 2,595 | 2,528 | 2,553 | 2,225,000 |
2020/02/25 | 2,603 | 2,660 | 2,596 | 2,621 | 2,351,800 |
2020/02/21 | 2,656 | 2,705 | 2,655 | 2,696 | 1,924,100 |
2020/02/20 | 2,642 | 2,655 | 2,610 | 2,640 | 1,289,200 |
2020/02/19 | 2,667 | 2,701 | 2,600 | 2,627 | 2,178,200 |
2020/02/18 | 2,659 | 2,661 | 2,621 | 2,645 | 906,400 |
2020/02/17 | 2,650 | 2,670 | 2,623 | 2,665 | 1,114,700 |
2020/02/14 | 2,678 | 2,706 | 2,660 | 2,688 | 1,407,200 |
2020/02/13 | 2,700 | 2,700 | 2,678 | 2,689 | 1,598,600 |
2020/02/12 | 2,710 | 2,733 | 2,690 | 2,718 | 1,732,100 |
2020/02/10 | 2,719 | 2,734 | 2,662 | 2,685 | 1,797,400 |
2020/02/07 | 2,706 | 2,759 | 2,696 | 2,734 | 2,155,900 |
2020/02/06 | 2,598 | 2,742 | 2,581 | 2,732 | 4,889,300 |
2020/02/05 | 2,627 | 2,717 | 2,620 | 2,698 | 3,733,700 |
2020/02/04 | 2,546 | 2,596 | 2,524 | 2,577 | 2,384,300 |
2020/02/03 | 2,412 | 2,557 | 2,411 | 2,546 | 3,410,900 |
2020/01/31 | 2,374 | 2,458 | 2,315 | 2,420 | 4,188,500 |
2020/01/30 | 2,390 | 2,420 | 2,309 | 2,334 | 7,408,000 |
2020/01/29 | 2,394 | 2,403 | 2,333 | 2,359 | 2,570,000 |
2020/01/28 | 2,361 | 2,399 | 2,355 | 2,391 | 1,519,300 |
2020/01/27 | 2,337 | 2,390 | 2,327 | 2,380 | 1,204,900 |
2020/01/24 | 2,377 | 2,397 | 2,356 | 2,368 | 1,191,200 |
2020/01/23 | 2,370 | 2,399 | 2,363 | 2,377 | 1,427,900 |
2020/01/22 | 2,370 | 2,398 | 2,364 | 2,380 | 1,379,300 |
2020/01/21 | 2,362 | 2,381 | 2,348 | 2,359 | 929,800 |
2020/01/20 | 2,340 | 2,377 | 2,340 | 2,370 | 766,300 |
2020/01/17 | 2,400 | 2,400 | 2,337 | 2,343 | 1,536,500 |
2020/01/16 | 2,367 | 2,391 | 2,358 | 2,385 | 1,309,000 |
2020/01/15 | 2,366 | 2,369 | 2,334 | 2,356 | 1,318,100 |
2020/01/14 | 2,396 | 2,409 | 2,357 | 2,374 | 1,829,900 |
2020/01/10 | 2,347 | 2,382 | 2,344 | 2,382 | 1,202,900 |
2020/01/09 | 2,343 | 2,368 | 2,330 | 2,366 | 1,212,900 |
2020/01/08 | 2,303 | 2,347 | 2,266 | 2,329 | 1,893,300 |
2020/01/07 | 2,309 | 2,345 | 2,302 | 2,321 | 1,971,800 |
2020/01/06 | 2,324 | 2,341 | 2,299 | 2,303 | 1,420,400 |