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
1990/12/28 1,770 1,790 1,750 1,770 760,000
1990/12/27 1,770 1,790 1,760 1,760 1,129,000
1990/12/26 1,750 1,770 1,740 1,770 870,000
1990/12/25 1,760 1,760 1,710 1,760 931,000
1990/12/21 1,750 1,800 1,750 1,750 1,826,000
1990/12/20 1,840 1,850 1,790 1,810 2,644,000
1990/12/19 1,860 1,880 1,830 1,840 4,999,000
1990/12/18 1,770 1,800 1,760 1,800 1,646,000
1990/12/17 1,800 1,810 1,770 1,770 1,416,000
1990/12/14 1,800 1,830 1,800 1,820 3,233,000
1990/12/13 1,790 1,830 1,770 1,830 2,803,000
1990/12/12 1,770 1,810 1,760 1,770 2,919,000
1990/12/11 1,740 1,780 1,730 1,770 1,534,000
1990/12/10 1,780 1,790 1,720 1,770 2,063,000
1990/12/07 1,720 1,750 1,700 1,750 3,374,000
1990/12/06 1,670 1,710 1,660 1,660 1,792,000
1990/12/05 1,580 1,650 1,560 1,640 1,624,000
1990/12/04 1,610 1,610 1,550 1,550 891,000
1990/12/03 1,660 1,660 1,620 1,640 1,535,000
1990/11/30 1,560 1,600 1,560 1,600 817,000
1990/11/29 1,580 1,610 1,560 1,610 1,652,000
1990/11/28 1,650 1,680 1,600 1,610 1,128,000
1990/11/27 1,670 1,670 1,620 1,660 959,000
1990/11/26 1,630 1,700 1,610 1,700 2,058,000
1990/11/22 1,550 1,600 1,550 1,600 1,495,000
1990/11/21 1,570 1,580 1,540 1,540 1,281,000
1990/11/20 1,580 1,600 1,570 1,580 613,000
1990/11/19 1,600 1,610 1,580 1,600 1,266,000
1990/11/16 1,580 1,610 1,580 1,590 1,138,000
1990/11/15 1,640 1,640 1,590 1,600 1,177,000
1990/11/14 1,610 1,650 1,610 1,640 619,000
1990/11/13 1,670 1,670 1,640 1,660 1,115,000
1990/11/09 1,610 1,630 1,580 1,610 1,516,000
1990/11/08 1,610 1,640 1,600 1,620 1,301,000
1990/11/07 1,640 1,650 1,610 1,630 927,000
1990/11/06 1,710 1,720 1,650 1,670 951,000
1990/11/05 1,680 1,710 1,680 1,700 577,000
1990/11/02 1,640 1,690 1,630 1,670 1,026,000
1990/11/01 1,710 1,710 1,670 1,670 824,000
1990/10/31 1,750 1,750 1,720 1,720 1,199,000
1990/10/30 1,780 1,790 1,760 1,770 555,000
1990/10/29 1,790 1,810 1,780 1,800 816,000
1990/10/26 1,820 1,840 1,780 1,800 1,160,000
1990/10/25 1,850 1,880 1,840 1,870 1,487,000
1990/10/24 1,800 1,840 1,800 1,840 1,389,000
1990/10/23 1,910 1,920 1,830 1,840 2,956,000
1990/10/22 1,840 1,920 1,840 1,910 5,701,000
1990/10/19 1,740 1,880 1,720 1,790 5,741,000
1990/10/18 1,640 1,690 1,620 1,680 2,874,000
1990/10/17 1,600 1,640 1,580 1,620 1,859,000
1990/10/16 1,610 1,620 1,580 1,600 1,607,000
1990/10/15 1,560 1,580 1,540 1,580 897,000
1990/10/12 1,500 1,540 1,490 1,530 958,000
1990/10/11 1,540 1,560 1,520 1,520 772,000
1990/10/09 1,610 1,630 1,570 1,600 1,151,000
1990/10/08 1,530 1,600 1,520 1,580 886,000
1990/10/05 1,550 1,570 1,520 1,530 841,000
1990/10/04 1,540 1,560 1,510 1,520 824,000
1990/10/03 1,610 1,660 1,560 1,560 2,112,000
1990/10/02 1,530 1,640 1,500 1,640 2,575,000
1990/10/01 1,370 1,440 1,370 1,440 1,389,000
1990/09/28 1,400 1,520 1,330 1,520 3,129,000
1990/09/27 1,380 1,450 1,320 1,440 2,208,000
1990/09/26 1,510 1,520 1,380 1,380 2,560,000
1990/09/25 1,500 1,510 1,470 1,510 1,431,000
1990/09/21 1,510 1,550 1,470 1,540 2,274,000
1990/09/20 1,580 1,600 1,530 1,530 1,697,000
1990/09/19 1,640 1,640 1,580 1,610 1,427,000
1990/09/18 1,650 1,650 1,590 1,620 1,605,000
1990/09/17 1,690 1,700 1,640 1,640 666,000
1990/09/14 1,720 1,730 1,700 1,700 1,384,000
1990/09/13 1,750 1,750 1,710 1,750 900,000
1990/09/12 1,670 1,750 1,660 1,750 979,000
1990/09/11 1,700 1,720 1,680 1,700 438,000
1990/09/10 1,680 1,720 1,670 1,700 1,300,000
1990/09/07 1,650 1,670 1,620 1,620 1,581,000
1990/09/06 1,680 1,700 1,640 1,640 1,055,000
1990/09/05 1,710 1,720 1,620 1,650 1,513,000
1990/09/04 1,750 1,760 1,710 1,710 606,000
1990/09/03 1,810 1,810 1,750 1,750 699,000
1990/08/31 1,770 1,790 1,750 1,790 1,074,000
1990/08/30 1,750 1,800 1,720 1,770 1,164,000
1990/08/29 1,750 1,770 1,710 1,710 1,420,000
1990/08/28 1,800 1,860 1,760 1,790 2,722,000
1990/08/27 1,670 1,780 1,650 1,770 1,348,000
1990/08/24 1,590 1,730 1,580 1,610 2,553,000
1990/08/23 1,730 1,740 1,590 1,610 2,250,000
1990/08/22 1,790 1,820 1,750 1,760 2,690,000
1990/08/21 1,880 1,900 1,820 1,820 1,099,000
1990/08/20 1,820 1,890 1,820 1,850 500,000
1990/08/17 1,820 1,870 1,800 1,820 1,556,000
1990/08/16 1,920 1,930 1,850 1,850 1,499,000
1990/08/15 1,860 1,980 1,850 1,930 1,513,000
1990/08/14 1,880 1,900 1,820 1,820 2,257,000
1990/08/13 1,880 1,890 1,840 1,860 823,000
1990/08/10 1,920 1,970 1,900 1,910 1,008,000
1990/08/09 1,940 1,960 1,900 1,920 1,019,000
1990/08/08 1,920 1,970 1,880 1,970 1,655,000
1990/08/07 1,870 1,910 1,820 1,890 2,233,000
1990/08/06 1,940 1,940 1,910 1,920 1,195,000
1990/08/03 1,980 1,990 1,920 1,960 1,754,000
1990/08/02 2,020 2,040 2,000 2,000 1,396,000
1990/08/01 2,100 2,120 2,020 2,030 1,037,000
1990/07/31 2,010 2,060 2,010 2,040 1,074,000
1990/07/30 2,020 2,020 1,990 2,000 809,000
1990/07/27 2,020 2,040 1,980 2,030 2,312,000
1990/07/26 2,070 2,090 2,050 2,050 1,346,000
1990/07/25 2,100 2,110 2,070 2,100 891,000
1990/07/24 2,130 2,140 2,080 2,110 1,569,000
1990/07/23 2,180 2,190 2,140 2,150 1,088,000
1990/07/20 2,200 2,210 2,180 2,180 776,000
1990/07/19 2,220 2,240 2,190 2,210 719,000
1990/07/18 2,250 2,260 2,220 2,220 648,000
1990/07/17 2,270 2,270 2,240 2,240 875,000
1990/07/16 2,230 2,250 2,210 2,240 1,032,000
1990/07/13 2,210 2,230 2,200 2,230 936,000
1990/07/12 2,230 2,230 2,190 2,190 1,055,000
1990/07/11 2,220 2,260 2,220 2,230 551,000
1990/07/10 2,270 2,270 2,220 2,220 765,000
1990/07/09 2,260 2,260 2,220 2,250 620,000
1990/07/06 2,240 2,260 2,230 2,240 403,000
1990/07/05 2,290 2,290 2,220 2,240 740,000
1990/07/04 2,250 2,290 2,250 2,270 804,000
1990/07/03 2,260 2,280 2,250 2,250 567,000
1990/07/02 2,210 2,260 2,190 2,260 592,000
1990/06/29 2,310 2,330 2,250 2,250 666,000
1990/06/28 2,300 2,320 2,280 2,310 866,000
1990/06/27 2,260 2,290 2,240 2,290 982,000
1990/06/26 2,210 2,260 2,210 2,230 854,000
1990/06/25 2,230 2,230 2,200 2,210 714,000
1990/06/22 2,300 2,320 2,270 2,270 897,000
1990/06/21 2,310 2,350 2,310 2,320 680,000
1990/06/20 2,320 2,340 2,300 2,330 744,000
1990/06/19 2,320 2,330 2,300 2,300 716,000
1990/06/18 2,360 2,370 2,340 2,350 509,000
1990/06/15 2,410 2,420 2,360 2,360 958,000
1990/06/14 2,360 2,440 2,350 2,430 983,000
1990/06/13 2,340 2,360 2,340 2,350 855,000
1990/06/12 2,330 2,370 2,330 2,340 1,414,000
1990/06/11 2,400 2,420 2,380 2,380 635,000
1990/06/08 2,430 2,450 2,400 2,420 1,730,000
1990/06/07 2,450 2,450 2,430 2,430 1,243,000
1990/06/06 2,470 2,480 2,440 2,460 776,000
1990/06/05 2,530 2,530 2,460 2,480 1,172,000
1990/06/04 2,520 2,530 2,500 2,500 799,000
1990/06/01 2,530 2,540 2,500 2,540 1,251,000
1990/05/31 2,490 2,560 2,480 2,530 2,094,000
1990/05/30 2,470 2,520 2,470 2,490 1,793,000
1990/05/29 2,580 2,580 2,510 2,510 3,200,000
1990/05/28 2,570 2,590 2,540 2,580 3,485,000
1990/05/25 2,420 2,510 2,420 2,480 3,059,000
1990/05/24 2,330 2,400 2,330 2,400 1,158,000
1990/05/23 2,370 2,390 2,360 2,370 1,023,000
1990/05/22 2,310 2,400 2,310 2,390 899,000
1990/05/21 2,350 2,360 2,300 2,300 1,067,000
1990/05/18 2,410 2,420 2,350 2,360 1,379,000
1990/05/17 2,440 2,440 2,410 2,410 871,000
1990/05/16 2,470 2,470 2,400 2,400 1,802,000
1990/05/15 2,470 2,490 2,450 2,450 4,206,000
1990/05/14 2,410 2,450 2,370 2,430 3,965,000
1990/05/11 2,290 2,320 2,290 2,300 1,471,000
1990/05/10 2,310 2,320 2,290 2,290 1,474,000
1990/05/09 2,300 2,300 2,270 2,290 1,070,000
1990/05/08 2,290 2,300 2,250 2,270 1,086,000
1990/05/07 2,220 2,290 2,210 2,270 1,783,000
1990/05/02 2,140 2,200 2,130 2,200 1,219,000
1990/05/01 2,120 2,130 2,100 2,130 551,000
1990/04/27 2,120 2,130 2,100 2,120 1,590,000
1990/04/26 2,150 2,150 2,120 2,120 1,195,000
1990/04/25 2,170 2,190 2,150 2,150 1,037,000
1990/04/24 2,210 2,240 2,180 2,210 654,000
1990/04/23 2,290 2,290 2,240 2,260 440,000
1990/04/20 2,280 2,330 2,240 2,260 1,479,000
1990/04/19 2,240 2,260 2,210 2,250 1,652,000
1990/04/18 2,140 2,200 2,120 2,200 1,634,000
1990/04/17 2,130 2,180 2,110 2,130 933,000
1990/04/16 2,200 2,200 2,160 2,170 667,000
1990/04/13 2,220 2,230 2,210 2,210 554,000
1990/04/12 2,260 2,260 2,220 2,230 747,000
1990/04/11 2,260 2,280 2,220 2,220 1,069,000
1990/04/10 2,300 2,300 2,210 2,220 1,125,000
1990/04/09 2,360 2,400 2,330 2,350 3,780,000
1990/04/06 2,220 2,290 2,180 2,280 2,913,000
1990/04/05 2,050 2,130 2,050 2,100 2,188,000
1990/04/04 2,150 2,200 2,100 2,120 1,449,000
1990/04/03 2,160 2,170 2,050 2,130 2,078,000
1990/04/02 2,040 2,130 1,980 2,080 3,516,000
1990/03/30 2,230 2,270 2,170 2,170 2,608,000
1990/03/29 2,230 2,270 2,220 2,270 1,959,000
1990/03/28 2,340 2,340 2,240 2,250 1,894,000
1990/03/27 2,390 2,400 2,350 2,350 4,043,000
1990/03/26 2,200 2,410 2,190 2,320 5,859,000
1990/03/23 2,180 2,200 2,140 2,160 5,551,000
1990/03/22 2,080 2,190 2,010 2,140 4,570,000
1990/03/20 2,360 2,380 2,200 2,280 4,492,000
1990/03/19 2,520 2,530 2,330 2,400 2,328,000
1990/03/16 2,540 2,570 2,510 2,510 2,835,000
1990/03/15 2,560 2,580 2,510 2,520 2,893,000
1990/03/14 2,610 2,650 2,550 2,560 2,242,000
1990/03/13 2,730 2,730 2,650 2,650 2,153,000
1990/03/12 2,780 2,800 2,750 2,750 1,216,000
1990/03/09 2,810 2,840 2,780 2,780 1,836,000
1990/03/08 2,760 2,830 2,750 2,780 1,674,000
1990/03/07 2,830 2,840 2,790 2,800 1,262,000
1990/03/06 2,830 2,860 2,810 2,830 1,149,000
1990/03/05 2,820 2,850 2,820 2,820 700,000
1990/03/02 2,850 2,870 2,820 2,820 3,381,000
1990/03/01 2,900 2,920 2,850 2,850 1,446,000
1990/02/28 2,850 2,930 2,840 2,930 3,132,000
1990/02/27 2,850 2,920 2,730 2,810 3,892,000
1990/02/26 2,800 2,840 2,700 2,800 1,715,000
1990/02/23 2,950 2,970 2,870 2,870 1,969,000
1990/02/22 3,010 3,040 2,920 2,950 2,320,000
1990/02/21 3,100 3,110 2,970 2,970 2,550,000
1990/02/20 3,120 3,130 3,100 3,100 1,487,000
1990/02/19 3,190 3,190 3,130 3,140 1,042,000
1990/02/16 3,160 3,190 3,140 3,160 1,696,000
1990/02/15 3,130 3,130 3,100 3,110 1,962,000
1990/02/14 3,110 3,120 3,100 3,110 986,000
1990/02/13 3,110 3,120 3,100 3,100 748,000
1990/02/09 3,120 3,130 3,110 3,110 1,025,000
1990/02/08 3,160 3,170 3,120 3,120 755,000
1990/02/07 3,220 3,220 3,150 3,150 830,000
1990/02/06 3,260 3,280 3,220 3,220 669,000
1990/02/05 3,200 3,230 3,190 3,230 555,000
1990/02/02 3,240 3,240 3,200 3,230 577,000
1990/02/01 3,240 3,260 3,210 3,250 1,221,000
1990/01/31 3,220 3,240 3,190 3,240 684,000
1990/01/30 3,170 3,210 3,170 3,200 1,093,000
1990/01/29 3,120 3,150 3,100 3,140 787,000
1990/01/26 3,120 3,130 3,100 3,100 1,036,000
1990/01/25 3,120 3,120 3,100 3,120 1,565,000
1990/01/24 3,130 3,150 3,110 3,110 1,078,000
1990/01/23 3,150 3,180 3,130 3,130 1,359,000
1990/01/22 3,130 3,190 3,110 3,190 1,532,000
1990/01/19 3,120 3,150 3,100 3,110 1,520,000
1990/01/18 3,140 3,200 3,130 3,150 728,000
1990/01/17 3,170 3,200 3,140 3,140 1,159,000
1990/01/16 3,160 3,200 3,150 3,200 885,000
1990/01/12 3,260 3,270 3,230 3,230 959,000
1990/01/11 3,260 3,300 3,250 3,270 1,339,000
1990/01/10 3,310 3,320 3,260 3,260 1,414,000
1990/01/09 3,350 3,390 3,320 3,350 1,232,000
1990/01/08 3,410 3,410 3,320 3,330 833,000
1990/01/05 3,430 3,450 3,320 3,400 1,039,000
1990/01/04 3,440 3,500 3,420 3,430 391,000

このページの先頭へ