日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 1,070 1,090 1,060 1,060 577,000
1985/12/27 1,060 1,070 1,050 1,060 534,000
1985/12/26 1,060 1,070 1,040 1,060 2,101,999
1985/12/25 1,060 1,080 1,060 1,070 529,000
1985/12/24 1,070 1,090 1,060 1,060 726,000
1985/12/23 1,080 1,090 1,060 1,090 781,000
1985/12/21 1,080 1,090 1,060 1,090 315,000
1985/12/20 1,080 1,090 1,050 1,060 1,246,000
1985/12/19 1,100 1,110 1,070 1,110 1,115,000
1985/12/18 1,120 1,130 1,110 1,130 764,000
1985/12/17 1,140 1,140 1,130 1,140 1,377,000
1985/12/16 1,130 1,140 1,110 1,140 1,368,000
1985/12/13 1,130 1,130 1,110 1,130 2,857,999
1985/12/12 1,110 1,140 1,100 1,110 2,749,999
1985/12/11 1,010 1,110 1,010 1,100 3,301,999
1985/12/10 1,010 1,020 1,000 1,010 1,881,999
1985/12/09 1,010 1,020 1,010 1,010 706,000
1985/12/07 1,000 1,040 1,000 1,040 866,000
1985/12/06 1,020 1,030 1,000 1,000 1,591,000
1985/12/05 1,030 1,040 1,020 1,020 1,430,000
1985/12/04 1,030 1,040 1,030 1,030 553,000
1985/12/03 1,040 1,050 1,030 1,040 4,692,999
1985/12/02 1,030 1,050 1,020 1,040 772,000
1985/11/30 1,020 1,030 1,020 1,030 458,000
1985/11/29 1,010 1,040 1,010 1,030 784,000
1985/11/28 1,010 1,020 1,010 1,020 1,274,000
1985/11/27 1,050 1,060 1,040 1,040 1,168,000
1985/11/26 1,070 1,080 1,060 1,060 1,069,000
1985/11/25 1,070 1,100 1,070 1,090 812,000
1985/11/22 1,040 1,100 1,040 1,100 1,177,000
1985/11/21 1,030 1,040 1,020 1,040 674,000
1985/11/20 1,000 1,030 1,000 1,030 2,253,999
1985/11/19 1,000 1,020 1,000 1,010 858,000
1985/11/18 1,020 1,020 1,000 1,010 547,000
1985/11/16 1,010 1,020 1,000 1,020 895,000
1985/11/15 1,000 1,020 1,000 1,020 1,957,999
1985/11/14 1,030 1,040 995 1,020 2,504,999
1985/11/13 1,030 1,050 1,030 1,040 963,000
1985/11/12 1,050 1,060 1,030 1,050 1,675,000
1985/11/11 1,070 1,070 1,050 1,050 2,169,999
1985/11/08 1,090 1,100 1,070 1,070 1,288,000
1985/11/07 1,090 1,100 1,080 1,090 627,000
1985/11/06 1,090 1,100 1,080 1,100 908,000
1985/11/05 1,090 1,090 1,080 1,090 946,000
1985/11/02 1,080 1,090 1,080 1,090 1,032,000
1985/11/01 1,120 1,120 1,070 1,090 1,668,000
1985/10/31 1,100 1,140 1,090 1,120 1,632,000
1985/10/30 1,090 1,110 1,080 1,090 1,683,000
1985/10/29 1,100 1,100 1,070 1,090 2,300,999
1985/10/28 1,130 1,140 1,110 1,110 1,263,000
1985/10/26 1,120 1,140 1,100 1,130 1,365,000
1985/10/25 1,180 1,190 1,160 1,170 1,156,000
1985/10/24 1,170 1,190 1,170 1,180 599,000
1985/10/23 1,170 1,180 1,170 1,170 475,000
1985/10/22 1,180 1,190 1,170 1,170 494,000
1985/10/21 1,190 1,200 1,180 1,180 327,000
1985/10/19 1,190 1,200 1,180 1,200 264,000
1985/10/18 1,180 1,200 1,180 1,190 870,000
1985/10/17 1,190 1,200 1,180 1,190 958,000
1985/10/16 1,230 1,230 1,190 1,210 754,000
1985/10/15 1,230 1,240 1,220 1,240 910,000
1985/10/14 1,210 1,230 1,210 1,220 457,000
1985/10/11 1,200 1,220 1,190 1,210 454,000
1985/10/09 1,210 1,220 1,190 1,190 530,000
1985/10/08 1,210 1,220 1,190 1,190 859,000
1985/10/07 1,210 1,230 1,200 1,220 241,000
1985/10/05 1,240 1,250 1,210 1,210 233,000
1985/10/04 1,260 1,270 1,230 1,250 566,000
1985/10/03 1,280 1,280 1,250 1,250 1,622,000
1985/10/02 1,230 1,270 1,220 1,240 2,084,999
1985/10/01 1,230 1,240 1,190 1,190 980,000
1985/09/30 1,180 1,250 1,150 1,210 653,000
1985/09/28 1,210 1,220 1,200 1,200 293,000
1985/09/27 1,280 1,300 1,210 1,250 2,022,999
1985/09/26 1,280 1,290 1,250 1,270 3,754,999
1985/09/26 1 -> 1.02 分割
1985/09/25 1,140 1,170 1,130 1,170 1,637,000
1985/09/24 1,150 1,180 1,130 1,130 1,535,000
1985/09/21 1,100 1,150 1,090 1,150 1,464,000
1985/09/20 1,130 1,140 1,100 1,110 2,175,000
1985/09/19 1,160 1,170 1,130 1,130 2,035,000
1985/09/18 1,160 1,170 1,160 1,170 1,327,000
1985/09/17 1,180 1,180 1,170 1,180 1,237,000
1985/09/13 1,180 1,190 1,180 1,180 992,000
1985/09/12 1,190 1,210 1,180 1,190 1,136,000
1985/09/11 1,180 1,190 1,170 1,180 781,000
1985/09/10 1,160 1,170 1,160 1,160 782,000
1985/09/09 1,170 1,180 1,160 1,160 300,000
1985/09/07 1,170 1,190 1,160 1,190 382,000
1985/09/06 1,200 1,200 1,160 1,170 851,000
1985/09/05 1,200 1,200 1,180 1,180 376,000
1985/09/04 1,210 1,210 1,190 1,190 682,000
1985/09/03 1,220 1,230 1,210 1,210 1,673,000
1985/09/02 1,230 1,240 1,220 1,230 337,000
1985/08/31 1,230 1,240 1,220 1,240 696,000
1985/08/30 1,240 1,250 1,230 1,230 642,000
1985/08/29 1,260 1,260 1,230 1,230 972,000
1985/08/28 1,220 1,270 1,210 1,260 3,812,000
1985/08/27 1,220 1,230 1,200 1,220 762,000
1985/08/26 1,220 1,230 1,210 1,220 583,000
1985/08/24 1,210 1,230 1,200 1,220 648,000
1985/08/23 1,220 1,220 1,200 1,220 906,000
1985/08/22 1,230 1,240 1,220 1,220 771,000
1985/08/21 1,230 1,240 1,220 1,220 747,000
1985/08/20 1,240 1,250 1,230 1,230 467,000
1985/08/19 1,230 1,250 1,230 1,250 480,000
1985/08/17 1,230 1,240 1,220 1,240 465,000
1985/08/16 1,210 1,230 1,210 1,230 1,182,000
1985/08/15 1,180 1,200 1,180 1,200 775,000
1985/08/14 1,180 1,200 1,180 1,180 781,000
1985/08/13 1,180 1,200 1,170 1,180 576,000
1985/08/12 1,200 1,200 1,180 1,180 654,000
1985/08/09 1,180 1,220 1,180 1,200 1,008,000
1985/08/08 1,180 1,190 1,170 1,170 1,132,000
1985/08/07 1,180 1,180 1,160 1,180 594,000
1985/08/06 1,180 1,200 1,180 1,180 747,000
1985/08/05 1,210 1,220 1,190 1,190 361,000
1985/08/03 1,210 1,220 1,190 1,210 606,000
1985/08/02 1,250 1,270 1,220 1,220 1,048,000
1985/08/01 1,180 1,240 1,180 1,230 1,670,000
1985/07/31 1,160 1,180 1,150 1,150 3,500,000
1985/07/30 1,290 1,290 1,210 1,220 2,134,000
1985/07/29 1,350 1,350 1,310 1,310 2,757,000
1985/07/27 1,320 1,330 1,310 1,310 670,000
1985/07/26 1,310 1,330 1,310 1,330 1,056,000
1985/07/25 1,330 1,340 1,310 1,330 989,000
1985/07/24 1,320 1,330 1,300 1,310 1,144,000
1985/07/23 1,330 1,350 1,310 1,310 1,689,000
1985/07/22 1,310 1,330 1,300 1,300 911,000
1985/07/20 1,320 1,320 1,310 1,310 675,000
1985/07/19 1,320 1,330 1,300 1,300 1,220,000
1985/07/18 1,330 1,350 1,330 1,340 1,876,000
1985/07/17 1,330 1,330 1,300 1,330 1,236,000
1985/07/16 1,300 1,320 1,290 1,310 1,389,000
1985/07/15 1,350 1,380 1,280 1,320 2,527,000
1985/07/12 1,380 1,380 1,350 1,350 2,049,000
1985/07/11 1,400 1,420 1,360 1,390 5,202,999
1985/07/10 1,380 1,390 1,360 1,390 3,631,000
1985/07/09 1,390 1,400 1,370 1,370 3,839,000
1985/07/08 1,390 1,400 1,380 1,380 5,647,999
1985/07/06 1,380 1,390 1,370 1,380 7,459,999
1985/07/05 1,360 1,360 1,340 1,360 12,583,999
1985/07/04 1,280 1,320 1,280 1,320 5,639,999
1985/07/03 1,270 1,290 1,270 1,290 1,363,000
1985/07/02 1,280 1,290 1,270 1,270 1,318,000
1985/07/01 1,290 1,300 1,280 1,280 1,047,000
1985/06/29 1,280 1,300 1,280 1,300 967,000
1985/06/28 1,300 1,300 1,270 1,270 1,825,000
1985/06/27 1,320 1,330 1,270 1,290 3,820,000
1985/06/26 1,290 1,330 1,280 1,320 20,577,998
1985/06/25 1,260 1,270 1,250 1,250 2,316,000
1985/06/24 1,270 1,280 1,250 1,250 1,344,000
1985/06/22 1,260 1,280 1,260 1,280 1,733,000
1985/06/21 1,250 1,260 1,240 1,260 2,169,000
1985/06/20 1,290 1,290 1,250 1,280 7,221,999
1985/06/19 1,250 1,270 1,240 1,270 10,775,999
1985/06/18 1,180 1,240 1,170 1,210 5,452,999
1985/06/17 1,160 1,190 1,160 1,180 885,000
1985/06/15 1,150 1,170 1,150 1,160 528,000
1985/06/14 1,160 1,170 1,150 1,150 860,000
1985/06/13 1,180 1,190 1,170 1,170 753,000
1985/06/12 1,180 1,190 1,170 1,180 903,000
1985/06/11 1,200 1,210 1,180 1,200 1,676,000
1985/06/10 1,230 1,230 1,200 1,210 5,957,999
1985/06/07 1,180 1,190 1,160 1,190 4,998,999
1985/06/06 1,150 1,160 1,140 1,150 1,716,000
1985/06/05 1,150 1,160 1,120 1,120 2,550,000
1985/06/04 1,120 1,140 1,100 1,140 1,283,000
1985/06/03 1,150 1,160 1,120 1,120 1,509,000
1985/06/01 1,160 1,170 1,150 1,150 838,000
1985/05/31 1,170 1,170 1,140 1,140 1,682,000
1985/05/30 1,180 1,180 1,150 1,170 3,663,000
1985/05/29 1,090 1,160 1,090 1,140 3,560,000
1985/05/28 1,080 1,100 1,060 1,070 1,180,000
1985/05/27 1,090 1,090 1,080 1,080 609,000
1985/05/25 1,100 1,100 1,080 1,080 425,000
1985/05/24 1,110 1,120 1,100 1,100 792,000
1985/05/23 1,130 1,140 1,120 1,120 1,470,000
1985/05/22 1,110 1,120 1,100 1,110 923,000
1985/05/21 1,130 1,140 1,110 1,110 1,671,000
1985/05/20 1,110 1,140 1,100 1,120 731,000
1985/05/18 1,080 1,120 1,080 1,100 751,000
1985/05/17 1,060 1,080 1,060 1,070 681,000
1985/05/16 1,040 1,070 1,040 1,070 964,000
1985/05/15 1,080 1,080 1,040 1,040 960,000
1985/05/14 1,090 1,100 1,080 1,080 870,000
1985/05/13 1,100 1,120 1,090 1,100 676,000
1985/05/10 1,100 1,120 1,100 1,100 884,000
1985/05/09 1,130 1,140 1,100 1,100 632,000
1985/05/08 1,150 1,160 1,130 1,130 3,829,000
1985/05/07 1,090 1,120 1,090 1,110 1,756,000
1985/05/04 1,050 1,100 1,050 1,090 831,000
1985/05/02 1,040 1,060 1,040 1,050 934,000
1985/05/01 1,070 1,080 1,040 1,040 1,174,000
1985/04/30 1,080 1,090 1,070 1,070 748,000
1985/04/27 1,100 1,100 1,070 1,100 933,000
1985/04/26 1,060 1,100 1,060 1,100 3,136,000
1985/04/25 1,030 1,040 1,020 1,030 704,000
1985/04/24 1,040 1,040 1,020 1,030 960,000
1985/04/23 1,050 1,060 1,040 1,040 1,154,000
1985/04/22 1,050 1,050 1,030 1,040 590,000
1985/04/20 1,020 1,050 1,020 1,050 1,079,000
1985/04/19 970 1,050 950 1,030 2,784,000
1985/04/18 1,020 1,030 980 986 2,214,000
1985/04/17 1,050 1,050 1,020 1,020 3,184,000
1985/04/16 1,080 1,090 1,020 1,060 2,586,000
1985/04/15 1,110 1,120 1,090 1,100 1,507,000
1985/04/12 1,150 1,150 1,130 1,130 3,028,000
1985/04/11 1,150 1,170 1,140 1,150 1,528,000
1985/04/10 1,190 1,190 1,170 1,170 1,418,000
1985/04/09 1,190 1,200 1,180 1,190 1,104,000
1985/04/08 1,150 1,200 1,150 1,180 1,383,000
1985/04/06 1,160 1,160 1,140 1,140 1,742,000
1985/04/05 1,200 1,200 1,160 1,160 2,684,000
1985/04/04 1,210 1,230 1,200 1,200 2,006,000
1985/04/03 1,230 1,240 1,220 1,240 3,138,000
1985/04/02 1,200 1,250 1,200 1,240 2,749,000
1985/04/01 1,210 1,220 1,200 1,200 2,165,000
1985/03/30 1,220 1,220 1,200 1,200 2,733,000
1985/03/29 1,230 1,250 1,210 1,220 4,540,000
1985/03/28 1,300 1,300 1,250 1,250 4,063,000
1985/03/27 1,310 1,320 1,290 1,300 18,671,998
1985/03/26 1,280 1,320 1,270 1,320 7,949,999
1985/03/25 1,260 1,270 1,250 1,270 3,595,000
1985/03/23 1,260 1,270 1,250 1,250 2,086,000
1985/03/22 1,250 1,270 1,250 1,260 3,846,000
1985/03/20 1,270 1,280 1,250 1,250 5,547,999
1985/03/19 1,250 1,290 1,240 1,270 7,196,999
1985/03/18 1,240 1,270 1,220 1,270 6,064,999
1985/03/16 1,230 1,240 1,220 1,220 2,948,000
1985/03/15 1,240 1,250 1,220 1,230 6,347,999
1985/03/14 1,160 1,240 1,150 1,230 10,535,999
1985/03/13 1,120 1,160 1,120 1,150 4,194,000
1985/03/12 1,120 1,150 1,110 1,130 2,455,000
1985/03/11 1,150 1,170 1,140 1,160 2,480,000
1985/03/08 1,180 1,180 1,150 1,170 5,386,999
1985/03/07 1,180 1,190 1,170 1,180 5,737,999
1985/03/06 1,190 1,190 1,170 1,180 6,316,999
1985/03/05 1,160 1,200 1,150 1,190 9,350,999
1985/03/04 1,150 1,170 1,150 1,170 4,497,000
1985/03/02 1,140 1,170 1,130 1,150 7,432,999
1985/03/01 1,100 1,130 1,090 1,130 7,161,999
1985/02/28 1,110 1,110 1,080 1,100 6,362,999
1985/02/27 1,080 1,140 1,070 1,120 14,876,998
1985/02/26 1,070 1,080 1,040 1,050 17,076,998
1985/02/25 1,040 1,080 1,030 1,050 11,668,999
1985/02/23 995 1,050 992 1,050 11,939,999
1985/02/22 995 997 980 990 8,563,999
1985/02/21 944 1,000 944 990 17,215,998
1985/02/20 945 949 935 941 2,206,000
1985/02/19 948 949 941 945 2,402,000
1985/02/18 950 950 939 947 2,380,000
1985/02/16 949 950 937 945 3,403,000
1985/02/15 903 940 900 929 3,630,000
1985/02/14 905 909 897 898 1,185,000
1985/02/13 900 905 895 896 1,079,000
1985/02/12 900 900 887 895 852,000
1985/02/08 900 905 890 892 1,493,000
1985/02/07 890 896 885 885 881,000
1985/02/06 885 895 881 890 607,000
1985/02/05 890 897 876 897 1,090,000
1985/02/04 900 909 890 897 1,585,000
1985/02/02 909 910 895 910 535,000
1985/02/01 906 910 895 910 1,189,000
1985/01/31 922 925 900 909 1,117,000
1985/01/30 920 929 913 922 1,675,000
1985/01/29 908 917 898 910 2,470,000
1985/01/28 876 890 876 887 1,017,000
1985/01/26 880 890 875 876 1,014,000
1985/01/25 900 914 888 900 1,712,000
1985/01/24 921 930 910 917 1,259,000
1985/01/23 930 935 920 920 1,627,000
1985/01/22 950 950 930 930 1,535,000
1985/01/21 950 950 940 945 1,285,000
1985/01/19 950 950 943 950 1,284,000
1985/01/18 955 955 944 950 2,691,000
1985/01/17 950 950 941 950 2,498,000
1985/01/16 955 966 950 955 4,690,999
1985/01/14 941 949 938 949 2,402,000
1985/01/11 940 940 929 937 2,671,000
1985/01/10 942 942 930 930 2,842,000
1985/01/09 945 947 931 932 3,971,000
1985/01/08 950 953 933 940 4,735,999
1985/01/07 959 959 945 947 7,172,999
1985/01/05 950 975 950 960 12,586,999
1985/01/04 900 930 895 928 6,966,999

このページの先頭へ