野村ホールディングス(8604)の株価時系列情報
野村ホールディングス(8604)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 |
---|---|---|---|---|---|
1983/12/28 | 731 | 733 | 725 | 725 | 623,000 |
1983/12/27 | 720 | 735 | 717 | 731 | 1,257,000 |
1983/12/26 | 708 | 715 | 701 | 713 | 596,000 |
1983/12/24 | 714 | 714 | 701 | 710 | 232,000 |
1983/12/23 | 700 | 718 | 695 | 715 | 1,758,000 |
1983/12/22 | 710 | 715 | 683 | 695 | 1,340,000 |
1983/12/21 | 686 | 705 | 686 | 696 | 962,000 |
1983/12/20 | 675 | 690 | 675 | 686 | 658,000 |
1983/12/19 | 670 | 684 | 670 | 682 | 455,000 |
1983/12/17 | 687 | 699 | 686 | 695 | 483,000 |
1983/12/16 | 690 | 698 | 681 | 692 | 606,000 |
1983/12/15 | 672 | 690 | 671 | 680 | 223,000 |
1983/12/14 | 691 | 691 | 672 | 675 | 402,000 |
1983/12/13 | 680 | 683 | 668 | 672 | 736,000 |
1983/12/12 | 690 | 691 | 681 | 682 | 1,062,000 |
1983/12/09 | 696 | 698 | 690 | 690 | 377,000 |
1983/12/08 | 685 | 703 | 684 | 703 | 1,376,000 |
1983/12/07 | 691 | 699 | 691 | 691 | 463,000 |
1983/12/06 | 701 | 710 | 699 | 700 | 697,000 |
1983/12/05 | 710 | 711 | 698 | 700 | 227,000 |
1983/12/03 | 718 | 718 | 700 | 708 | 367,000 |
1983/12/02 | 700 | 705 | 695 | 698 | 605,000 |
1983/12/01 | 685 | 693 | 685 | 692 | 493,000 |
1983/11/30 | 688 | 695 | 688 | 690 | 277,000 |
1983/11/29 | 690 | 698 | 688 | 698 | 237,000 |
1983/11/28 | 691 | 698 | 682 | 682 | 376,000 |
1983/11/26 | 700 | 701 | 695 | 698 | 271,000 |
1983/11/25 | 700 | 701 | 700 | 701 | 437,000 |
1983/11/24 | 710 | 712 | 701 | 701 | 445,000 |
1983/11/22 | 720 | 720 | 710 | 710 | 423,000 |
1983/11/21 | 721 | 724 | 720 | 720 | 531,000 |
1983/11/19 | 726 | 726 | 720 | 721 | 404,000 |
1983/11/18 | 720 | 727 | 716 | 727 | 944,000 |
1983/11/17 | 710 | 719 | 710 | 715 | 924,000 |
1983/11/16 | 700 | 710 | 698 | 710 | 583,000 |
1983/11/15 | 690 | 700 | 690 | 699 | 645,000 |
1983/11/14 | 700 | 702 | 690 | 690 | 542,000 |
1983/11/11 | 701 | 705 | 700 | 700 | 835,000 |
1983/11/10 | 715 | 717 | 700 | 709 | 785,000 |
1983/11/09 | 712 | 730 | 705 | 720 | 2,298,000 |
1983/11/08 | 673 | 682 | 669 | 682 | 791,000 |
1983/11/07 | 675 | 675 | 668 | 669 | 272,000 |
1983/11/05 | 680 | 684 | 675 | 675 | 275,000 |
1983/11/04 | 689 | 689 | 680 | 685 | 380,000 |
1983/11/02 | 685 | 692 | 685 | 690 | 433,000 |
1983/11/01 | 690 | 690 | 682 | 685 | 369,000 |
1983/10/31 | 692 | 693 | 690 | 691 | 239,000 |
1983/10/29 | 692 | 693 | 690 | 691 | 367,000 |
1983/10/28 | 700 | 709 | 695 | 695 | 624,000 |
1983/10/27 | 698 | 700 | 695 | 699 | 1,039,000 |
1983/10/26 | 700 | 700 | 695 | 699 | 479,000 |
1983/10/25 | 700 | 701 | 695 | 695 | 469,000 |
1983/10/24 | 705 | 708 | 700 | 701 | 273,000 |
1983/10/22 | 707 | 710 | 707 | 709 | 195,000 |
1983/10/21 | 710 | 715 | 705 | 705 | 377,000 |
1983/10/20 | 693 | 715 | 693 | 710 | 647,000 |
1983/10/19 | 709 | 709 | 700 | 703 | 711,000 |
1983/10/18 | 720 | 720 | 710 | 711 | 499,000 |
1983/10/17 | 716 | 716 | 709 | 710 | 251,000 |
1983/10/15 | 724 | 726 | 716 | 716 | 414,000 |
1983/10/14 | 730 | 730 | 722 | 728 | 789,000 |
1983/10/13 | 741 | 745 | 732 | 740 | 797,000 |
1983/10/12 | 746 | 746 | 736 | 746 | 499,000 |
1983/10/11 | 750 | 750 | 740 | 747 | 1,179,000 |
1983/10/07 | 750 | 750 | 741 | 750 | 1,101,000 |
1983/10/06 | 750 | 750 | 735 | 740 | 864,000 |
1983/10/05 | 740 | 742 | 737 | 740 | 1,125,000 |
1983/10/04 | 740 | 740 | 735 | 740 | 307,000 |
1983/10/03 | 740 | 740 | 735 | 735 | 319,000 |
1983/10/01 | 740 | 750 | 736 | 749 | 459,000 |
1983/09/30 | 740 | 740 | 736 | 736 | 515,000 |
1983/09/29 | 750 | 751 | 736 | 736 | 969,000 |
1983/09/28 | 720 | 750 | 720 | 750 | 625,000 |
1983/09/27 | 732 | 735 | 722 | 728 | 949,000 |
1983/09/27 | 1 -> 1.03 分割 | ||||
1983/09/26 | 741 | 741 | 733 | 740 | 855,000 |
1983/09/24 | 745 | 745 | 736 | 743 | 1,162,000 |
1983/09/22 | 740 | 740 | 734 | 735 | 1,056,000 |
1983/09/21 | 741 | 744 | 741 | 741 | 714,000 |
1983/09/20 | 735 | 736 | 731 | 736 | 1,167,000 |
1983/09/19 | 735 | 739 | 730 | 735 | 345,000 |
1983/09/17 | 738 | 740 | 735 | 735 | 453,000 |
1983/09/16 | 745 | 750 | 738 | 738 | 785,000 |
1983/09/14 | 750 | 750 | 741 | 747 | 399,000 |
1983/09/13 | 760 | 760 | 751 | 759 | 599,000 |
1983/09/12 | 755 | 760 | 752 | 760 | 577,000 |
1983/09/09 | 760 | 760 | 750 | 755 | 582,000 |
1983/09/08 | 767 | 767 | 751 | 760 | 431,000 |
1983/09/07 | 755 | 769 | 754 | 769 | 862,000 |
1983/09/06 | 750 | 753 | 748 | 752 | 437,000 |
1983/09/05 | 745 | 750 | 745 | 750 | 283,000 |
1983/09/03 | 749 | 749 | 742 | 742 | 191,000 |
1983/09/02 | 750 | 750 | 743 | 749 | 415,000 |
1983/09/01 | 756 | 759 | 744 | 745 | 526,000 |
1983/08/31 | 741 | 750 | 741 | 746 | 362,000 |
1983/08/30 | 745 | 750 | 741 | 744 | 430,000 |
1983/08/29 | 743 | 750 | 743 | 750 | 374,000 |
1983/08/27 | 749 | 754 | 749 | 750 | 352,000 |
1983/08/26 | 750 | 760 | 749 | 753 | 703,000 |
1983/08/25 | 760 | 761 | 750 | 760 | 672,000 |
1983/08/24 | 769 | 769 | 755 | 761 | 473,000 |
1983/08/23 | 775 | 779 | 768 | 769 | 629,000 |
1983/08/22 | 770 | 775 | 767 | 773 | 349,000 |
1983/08/20 | 778 | 783 | 770 | 770 | 1,180,000 |
1983/08/19 | 769 | 769 | 761 | 768 | 1,296,000 |
1983/08/18 | 743 | 754 | 740 | 750 | 1,455,000 |
1983/08/17 | 740 | 750 | 736 | 739 | 706,000 |
1983/08/16 | 745 | 755 | 735 | 736 | 772,000 |
1983/08/15 | 746 | 755 | 740 | 746 | 449,000 |
1983/08/12 | 738 | 745 | 734 | 736 | 739,000 |
1983/08/11 | 738 | 745 | 738 | 740 | 312,000 |
1983/08/10 | 738 | 746 | 738 | 738 | 712,000 |
1983/08/09 | 745 | 748 | 738 | 738 | 873,000 |
1983/08/08 | 745 | 745 | 739 | 739 | 329,000 |
1983/08/06 | 742 | 745 | 740 | 742 | 624,000 |
1983/08/05 | 758 | 758 | 748 | 749 | 876,000 |
1983/08/04 | 760 | 764 | 760 | 760 | 536,000 |
1983/08/03 | 765 | 765 | 756 | 758 | 561,000 |
1983/08/02 | 751 | 770 | 751 | 770 | 488,000 |
1983/08/01 | 755 | 758 | 752 | 753 | 594,000 |
1983/07/30 | 759 | 768 | 755 | 755 | 981,000 |
1983/07/29 | 790 | 795 | 782 | 795 | 1,733,000 |
1983/07/28 | 782 | 795 | 775 | 781 | 1,766,000 |
1983/07/27 | 766 | 770 | 760 | 762 | 1,313,000 |
1983/07/26 | 770 | 775 | 756 | 756 | 882,000 |
1983/07/25 | 763 | 779 | 763 | 767 | 606,000 |
1983/07/23 | 770 | 775 | 759 | 773 | 752,000 |
1983/07/22 | 770 | 780 | 765 | 780 | 1,384,000 |
1983/07/21 | 760 | 769 | 755 | 755 | 1,049,000 |
1983/07/20 | 751 | 755 | 744 | 747 | 764,000 |
1983/07/19 | 750 | 750 | 746 | 746 | 303,000 |
1983/07/18 | 760 | 760 | 748 | 750 | 720,000 |
1983/07/15 | 755 | 760 | 750 | 755 | 1,352,000 |
1983/07/14 | 758 | 758 | 740 | 757 | 1,152,000 |
1983/07/13 | 760 | 770 | 753 | 760 | 1,049,000 |
1983/07/12 | 770 | 777 | 765 | 765 | 951,000 |
1983/07/11 | 780 | 783 | 770 | 770 | 653,000 |
1983/07/09 | 785 | 785 | 782 | 785 | 1,452,000 |
1983/07/08 | 779 | 782 | 775 | 782 | 1,025,000 |
1983/07/07 | 780 | 780 | 770 | 779 | 1,652,000 |
1983/07/06 | 758 | 764 | 755 | 760 | 1,002,000 |
1983/07/05 | 777 | 777 | 763 | 763 | 826,000 |
1983/07/04 | 770 | 778 | 765 | 776 | 608,000 |
1983/07/02 | 787 | 787 | 771 | 780 | 1,098,000 |
1983/07/01 | 763 | 780 | 763 | 780 | 1,337,000 |
1983/06/30 | 780 | 780 | 760 | 760 | 972,000 |
1983/06/29 | 763 | 775 | 752 | 770 | 1,391,000 |
1983/06/28 | 790 | 790 | 763 | 763 | 2,970,999 |
1983/06/27 | 800 | 800 | 780 | 800 | 3,244,999 |
1983/06/25 | 798 | 800 | 797 | 800 | 4,859,999 |
1983/06/24 | 800 | 800 | 785 | 800 | 7,017,999 |
1983/06/23 | 781 | 800 | 773 | 800 | 7,445,999 |
1983/06/22 | 780 | 787 | 771 | 780 | 11,069,998 |
1983/06/21 | 760 | 775 | 751 | 769 | 7,904,999 |
1983/06/20 | 761 | 761 | 748 | 759 | 5,462,999 |
1983/06/17 | 745 | 745 | 736 | 741 | 8,420,999 |
1983/06/16 | 708 | 738 | 701 | 735 | 5,209,999 |
1983/06/15 | 700 | 700 | 690 | 690 | 744,000 |
1983/06/14 | 700 | 704 | 690 | 690 | 1,296,000 |
1983/06/13 | 690 | 697 | 690 | 696 | 549,000 |
1983/06/11 | 690 | 692 | 690 | 690 | 574,000 |
1983/06/10 | 690 | 691 | 688 | 690 | 955,000 |
1983/06/09 | 690 | 692 | 688 | 690 | 467,000 |
1983/06/08 | 690 | 694 | 690 | 690 | 526,000 |
1983/06/07 | 696 | 699 | 690 | 699 | 970,000 |
1983/06/06 | 699 | 699 | 695 | 697 | 566,000 |
1983/06/04 | 700 | 700 | 695 | 700 | 452,000 |
1983/06/03 | 692 | 700 | 691 | 700 | 818,000 |
1983/06/02 | 695 | 699 | 694 | 694 | 1,191,000 |
1983/06/01 | 701 | 703 | 695 | 695 | 1,831,000 |
1983/05/31 | 702 | 705 | 700 | 704 | 1,689,000 |
1983/05/30 | 704 | 709 | 700 | 701 | 406,000 |
1983/05/28 | 705 | 708 | 702 | 702 | 863,000 |
1983/05/27 | 709 | 715 | 707 | 709 | 933,000 |
1983/05/26 | 703 | 708 | 701 | 708 | 1,056,000 |
1983/05/25 | 701 | 705 | 701 | 703 | 1,431,000 |
1983/05/24 | 700 | 703 | 700 | 701 | 637,000 |
1983/05/23 | 701 | 704 | 700 | 702 | 567,000 |
1983/05/20 | 703 | 706 | 700 | 705 | 1,235,000 |
1983/05/19 | 705 | 710 | 700 | 703 | 788,000 |
1983/05/18 | 697 | 709 | 697 | 701 | 716,000 |
1983/05/17 | 695 | 700 | 695 | 700 | 1,008,000 |
1983/05/16 | 704 | 704 | 699 | 700 | 668,000 |
1983/05/14 | 707 | 713 | 704 | 704 | 535,000 |
1983/05/13 | 705 | 709 | 703 | 704 | 554,000 |
1983/05/12 | 720 | 720 | 704 | 704 | 778,000 |
1983/05/11 | 718 | 725 | 713 | 713 | 893,000 |
1983/05/10 | 728 | 729 | 725 | 728 | 2,417,000 |
1983/05/09 | 724 | 730 | 724 | 728 | 1,531,000 |
1983/05/07 | 729 | 731 | 720 | 727 | 783,000 |
1983/05/06 | 737 | 738 | 728 | 731 | 1,484,000 |
1983/05/04 | 730 | 735 | 725 | 735 | 1,858,000 |
1983/05/02 | 736 | 736 | 730 | 733 | 1,155,000 |
1983/04/30 | 731 | 739 | 730 | 736 | 3,028,999 |
1983/04/28 | 724 | 729 | 720 | 729 | 2,540,000 |
1983/04/27 | 716 | 722 | 712 | 720 | 2,577,000 |
1983/04/26 | 717 | 717 | 709 | 715 | 2,335,000 |
1983/04/25 | 715 | 719 | 704 | 705 | 1,068,000 |
1983/04/23 | 709 | 715 | 706 | 712 | 1,410,000 |
1983/04/22 | 720 | 723 | 716 | 719 | 2,443,000 |
1983/04/21 | 726 | 734 | 719 | 720 | 5,277,999 |
1983/04/20 | 700 | 720 | 698 | 719 | 7,891,999 |
1983/04/19 | 700 | 700 | 692 | 700 | 1,808,000 |
1983/04/18 | 682 | 698 | 682 | 692 | 651,000 |
1983/04/15 | 699 | 701 | 691 | 691 | 3,399,999 |
1983/04/14 | 688 | 703 | 683 | 696 | 3,702,999 |
1983/04/13 | 670 | 688 | 670 | 688 | 926,000 |
1983/04/12 | 675 | 675 | 662 | 665 | 771,000 |
1983/04/11 | 688 | 690 | 674 | 675 | 862,000 |
1983/04/09 | 680 | 680 | 664 | 678 | 1,005,000 |
1983/04/08 | 673 | 678 | 660 | 660 | 520,000 |
1983/04/07 | 679 | 680 | 673 | 673 | 591,000 |
1983/04/06 | 678 | 684 | 676 | 677 | 617,000 |
1983/04/05 | 683 | 685 | 677 | 677 | 1,328,000 |
1983/04/04 | 681 | 689 | 681 | 683 | 434,000 |
1983/04/02 | 694 | 694 | 685 | 690 | 415,000 |
1983/04/01 | 696 | 698 | 681 | 688 | 1,299,000 |
1983/03/31 | 700 | 704 | 691 | 691 | 4,485,999 |
1983/03/30 | 695 | 698 | 690 | 697 | 1,717,000 |
1983/03/29 | 695 | 700 | 688 | 691 | 3,179,999 |
1983/03/28 | 687 | 693 | 686 | 690 | 1,152,000 |
1983/03/26 | 690 | 693 | 680 | 682 | 781,000 |
1983/03/25 | 695 | 695 | 686 | 693 | 1,749,000 |
1983/03/24 | 695 | 696 | 685 | 690 | 1,769,000 |
1983/03/23 | 699 | 699 | 687 | 693 | 2,687,000 |
1983/03/22 | 688 | 695 | 684 | 695 | 2,856,000 |
1983/03/18 | 683 | 683 | 678 | 680 | 943,000 |
1983/03/17 | 688 | 688 | 680 | 682 | 2,309,000 |
1983/03/16 | 674 | 685 | 671 | 678 | 3,420,999 |
1983/03/15 | 675 | 675 | 667 | 670 | 1,087,000 |
1983/03/14 | 662 | 676 | 660 | 675 | 5,229,999 |
1983/03/12 | 659 | 662 | 657 | 660 | 371,000 |
1983/03/11 | 661 | 664 | 657 | 657 | 985,000 |
1983/03/10 | 669 | 669 | 659 | 661 | 1,053,000 |
1983/03/09 | 662 | 667 | 660 | 660 | 919,000 |
1983/03/08 | 678 | 684 | 670 | 672 | 1,663,000 |
1983/03/07 | 677 | 677 | 666 | 677 | 732,000 |
1983/03/05 | 680 | 684 | 675 | 675 | 1,167,000 |
1983/03/04 | 673 | 680 | 670 | 680 | 2,385,000 |
1983/03/03 | 673 | 675 | 661 | 663 | 1,100,000 |
1983/03/02 | 679 | 679 | 665 | 673 | 1,421,000 |
1983/03/01 | 680 | 680 | 665 | 669 | 1,942,000 |
1983/02/28 | 669 | 690 | 669 | 690 | 3,992,999 |
1983/02/26 | 659 | 669 | 656 | 669 | 1,766,000 |
1983/02/25 | 650 | 657 | 646 | 654 | 2,315,000 |
1983/02/24 | 640 | 646 | 633 | 645 | 1,788,000 |
1983/02/23 | 625 | 625 | 615 | 623 | 4,211,999 |
1983/02/22 | 630 | 630 | 621 | 621 | 2,606,000 |
1983/02/21 | 645 | 645 | 632 | 632 | 1,191,000 |
1983/02/18 | 645 | 645 | 640 | 645 | 1,169,000 |
1983/02/17 | 645 | 648 | 640 | 640 | 797,000 |
1983/02/16 | 649 | 650 | 640 | 640 | 1,055,000 |
1983/02/15 | 653 | 654 | 645 | 648 | 1,161,000 |
1983/02/14 | 646 | 655 | 643 | 643 | 766,000 |
1983/02/12 | 637 | 648 | 637 | 645 | 567,000 |
1983/02/10 | 632 | 638 | 630 | 637 | 753,000 |
1983/02/09 | 630 | 640 | 625 | 635 | 922,000 |
1983/02/08 | 632 | 637 | 625 | 625 | 767,000 |
1983/02/07 | 637 | 640 | 632 | 632 | 340,000 |
1983/02/05 | 632 | 637 | 630 | 634 | 494,000 |
1983/02/04 | 635 | 639 | 630 | 633 | 693,000 |
1983/02/03 | 647 | 647 | 630 | 640 | 1,009,000 |
1983/02/02 | 650 | 650 | 640 | 644 | 422,000 |
1983/02/01 | 651 | 656 | 647 | 648 | 794,000 |
1983/01/31 | 655 | 661 | 649 | 661 | 900,000 |
1983/01/29 | 644 | 650 | 641 | 641 | 727,000 |
1983/01/28 | 649 | 650 | 640 | 649 | 1,885,000 |
1983/01/27 | 650 | 650 | 627 | 636 | 1,423,000 |
1983/01/26 | 635 | 648 | 630 | 647 | 1,232,000 |
1983/01/25 | 592 | 610 | 592 | 609 | 2,402,000 |
1983/01/24 | 638 | 638 | 621 | 621 | 1,478,000 |
1983/01/22 | 650 | 651 | 640 | 640 | 1,247,000 |
1983/01/21 | 647 | 658 | 646 | 651 | 1,378,000 |
1983/01/20 | 645 | 654 | 645 | 649 | 1,067,000 |
1983/01/19 | 656 | 663 | 640 | 655 | 2,498,000 |
1983/01/18 | 685 | 686 | 661 | 666 | 1,779,000 |
1983/01/17 | 688 | 690 | 685 | 685 | 938,000 |
1983/01/14 | 684 | 690 | 677 | 682 | 1,915,000 |
1983/01/13 | 680 | 698 | 679 | 687 | 2,785,000 |
1983/01/12 | 675 | 683 | 675 | 679 | 3,798,999 |
1983/01/11 | 695 | 700 | 681 | 685 | 3,891,999 |
1983/01/10 | 700 | 706 | 698 | 700 | 5,758,999 |
1983/01/08 | 700 | 710 | 697 | 710 | 11,992,998 |
1983/01/07 | 680 | 700 | 671 | 700 | 17,225,997 |
1983/01/06 | 644 | 670 | 638 | 670 | 8,607,999 |
1983/01/05 | 644 | 644 | 630 | 640 | 1,837,000 |
1983/01/04 | 647 | 647 | 637 | 640 | 2,209,000 |