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 |