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 |
---|---|---|---|---|---|
1991/12/30 | 1,580 | 1,620 | 1,570 | 1,620 | 1,298,000 |
1991/12/27 | 1,600 | 1,610 | 1,560 | 1,570 | 1,474,000 |
1991/12/26 | 1,550 | 1,590 | 1,520 | 1,580 | 691,000 |
1991/12/25 | 1,520 | 1,560 | 1,490 | 1,560 | 1,468,000 |
1991/12/24 | 1,580 | 1,590 | 1,480 | 1,520 | 1,610,000 |
1991/12/20 | 1,580 | 1,580 | 1,540 | 1,540 | 1,317,000 |
1991/12/19 | 1,590 | 1,600 | 1,560 | 1,560 | 1,006,000 |
1991/12/18 | 1,590 | 1,610 | 1,590 | 1,610 | 589,000 |
1991/12/17 | 1,620 | 1,620 | 1,590 | 1,620 | 1,000,000 |
1991/12/16 | 1,640 | 1,640 | 1,620 | 1,640 | 608,000 |
1991/12/13 | 1,660 | 1,660 | 1,620 | 1,660 | 3,707,000 |
1991/12/12 | 1,590 | 1,620 | 1,580 | 1,600 | 1,132,000 |
1991/12/11 | 1,600 | 1,600 | 1,560 | 1,560 | 2,167,000 |
1991/12/10 | 1,650 | 1,650 | 1,610 | 1,620 | 1,087,000 |
1991/12/09 | 1,670 | 1,670 | 1,630 | 1,660 | 470,000 |
1991/12/06 | 1,660 | 1,660 | 1,640 | 1,660 | 772,000 |
1991/12/05 | 1,670 | 1,680 | 1,660 | 1,660 | 826,000 |
1991/12/04 | 1,680 | 1,720 | 1,680 | 1,700 | 842,000 |
1991/12/03 | 1,680 | 1,700 | 1,660 | 1,680 | 899,000 |
1991/12/02 | 1,660 | 1,670 | 1,650 | 1,650 | 901,000 |
1991/11/29 | 1,680 | 1,700 | 1,660 | 1,660 | 775,000 |
1991/11/28 | 1,710 | 1,710 | 1,680 | 1,680 | 314,000 |
1991/11/27 | 1,730 | 1,730 | 1,700 | 1,720 | 813,000 |
1991/11/26 | 1,670 | 1,700 | 1,670 | 1,700 | 755,000 |
1991/11/25 | 1,660 | 1,680 | 1,660 | 1,670 | 624,000 |
1991/11/22 | 1,680 | 1,710 | 1,670 | 1,680 | 1,000,000 |
1991/11/21 | 1,710 | 1,720 | 1,670 | 1,680 | 1,058,000 |
1991/11/20 | 1,690 | 1,710 | 1,680 | 1,690 | 851,000 |
1991/11/19 | 1,760 | 1,770 | 1,710 | 1,720 | 1,088,000 |
1991/11/18 | 1,700 | 1,730 | 1,690 | 1,730 | 1,114,000 |
1991/11/15 | 1,760 | 1,770 | 1,730 | 1,750 | 958,000 |
1991/11/14 | 1,790 | 1,800 | 1,760 | 1,780 | 1,089,000 |
1991/11/13 | 1,800 | 1,810 | 1,780 | 1,780 | 970,000 |
1991/11/12 | 1,780 | 1,800 | 1,780 | 1,800 | 1,211,000 |
1991/11/11 | 1,790 | 1,790 | 1,780 | 1,790 | 381,000 |
1991/11/08 | 1,800 | 1,810 | 1,780 | 1,790 | 1,167,000 |
1991/11/07 | 1,800 | 1,800 | 1,780 | 1,800 | 1,375,000 |
1991/11/06 | 1,770 | 1,780 | 1,770 | 1,780 | 674,000 |
1991/11/05 | 1,770 | 1,780 | 1,760 | 1,780 | 599,000 |
1991/11/01 | 1,780 | 1,790 | 1,770 | 1,770 | 979,000 |
1991/10/31 | 1,780 | 1,800 | 1,780 | 1,800 | 736,000 |
1991/10/30 | 1,810 | 1,810 | 1,770 | 1,780 | 1,068,000 |
1991/10/29 | 1,800 | 1,800 | 1,780 | 1,800 | 1,010,000 |
1991/10/28 | 1,780 | 1,790 | 1,770 | 1,770 | 994,000 |
1991/10/25 | 1,770 | 1,790 | 1,760 | 1,790 | 1,392,000 |
1991/10/24 | 1,760 | 1,780 | 1,760 | 1,760 | 840,000 |
1991/10/23 | 1,760 | 1,770 | 1,750 | 1,760 | 651,000 |
1991/10/22 | 1,750 | 1,770 | 1,740 | 1,760 | 864,000 |
1991/10/21 | 1,760 | 1,770 | 1,750 | 1,760 | 913,000 |
1991/10/18 | 1,700 | 1,760 | 1,690 | 1,730 | 1,049,000 |
1991/10/17 | 1,690 | 1,710 | 1,680 | 1,700 | 821,000 |
1991/10/16 | 1,690 | 1,690 | 1,670 | 1,690 | 556,000 |
1991/10/15 | 1,690 | 1,700 | 1,670 | 1,670 | 894,000 |
1991/10/14 | 1,680 | 1,700 | 1,680 | 1,700 | 540,000 |
1991/10/11 | 1,700 | 1,710 | 1,690 | 1,690 | 721,000 |
1991/10/09 | 1,700 | 1,710 | 1,680 | 1,690 | 1,979,000 |
1991/10/08 | 1,760 | 1,760 | 1,710 | 1,730 | 1,477,000 |
1991/10/07 | 1,780 | 1,780 | 1,760 | 1,780 | 690,000 |
1991/10/04 | 1,790 | 1,800 | 1,770 | 1,780 | 1,579,000 |
1991/10/03 | 1,710 | 1,790 | 1,700 | 1,790 | 2,905,000 |
1991/10/02 | 1,720 | 1,720 | 1,700 | 1,710 | 1,131,000 |
1991/10/01 | 1,700 | 1,730 | 1,680 | 1,710 | 2,646,000 |
1991/09/30 | 1,700 | 1,700 | 1,680 | 1,700 | 832,000 |
1991/09/27 | 1,690 | 1,700 | 1,680 | 1,680 | 1,122,000 |
1991/09/26 | 1,660 | 1,690 | 1,650 | 1,690 | 1,028,000 |
1991/09/25 | 1,680 | 1,680 | 1,640 | 1,650 | 1,111,000 |
1991/09/24 | 1,640 | 1,670 | 1,630 | 1,670 | 1,689,000 |
1991/09/20 | 1,650 | 1,660 | 1,630 | 1,650 | 1,545,000 |
1991/09/19 | 1,660 | 1,660 | 1,630 | 1,630 | 1,754,000 |
1991/09/18 | 1,700 | 1,700 | 1,650 | 1,650 | 1,326,000 |
1991/09/17 | 1,700 | 1,710 | 1,680 | 1,700 | 1,766,000 |
1991/09/13 | 1,640 | 1,680 | 1,620 | 1,680 | 4,268,000 |
1991/09/12 | 1,640 | 1,640 | 1,620 | 1,630 | 739,000 |
1991/09/11 | 1,620 | 1,630 | 1,600 | 1,630 | 6,368,000 |
1991/09/10 | 1,670 | 1,670 | 1,640 | 1,640 | 855,000 |
1991/09/09 | 1,690 | 1,690 | 1,650 | 1,650 | 6,025,000 |
1991/09/06 | 1,670 | 1,710 | 1,670 | 1,680 | 2,773,000 |
1991/09/05 | 1,650 | 1,680 | 1,640 | 1,670 | 1,485,000 |
1991/09/04 | 1,640 | 1,660 | 1,630 | 1,630 | 826,000 |
1991/09/03 | 1,680 | 1,690 | 1,640 | 1,640 | 661,000 |
1991/09/02 | 1,680 | 1,700 | 1,660 | 1,690 | 1,058,000 |
1991/08/30 | 1,670 | 1,680 | 1,660 | 1,680 | 1,361,000 |
1991/08/29 | 1,620 | 1,660 | 1,610 | 1,660 | 2,702,000 |
1991/08/28 | 1,620 | 1,620 | 1,590 | 1,600 | 1,275,000 |
1991/08/27 | 1,600 | 1,620 | 1,590 | 1,610 | 1,244,000 |
1991/08/26 | 1,640 | 1,640 | 1,590 | 1,600 | 1,269,000 |
1991/08/23 | 1,650 | 1,650 | 1,610 | 1,620 | 1,538,000 |
1991/08/22 | 1,680 | 1,700 | 1,660 | 1,660 | 1,937,000 |
1991/08/21 | 1,620 | 1,670 | 1,610 | 1,630 | 2,811,000 |
1991/08/20 | 1,600 | 1,620 | 1,560 | 1,620 | 3,104,000 |
1991/08/19 | 1,610 | 1,620 | 1,520 | 1,540 | 3,748,000 |
1991/08/16 | 1,670 | 1,680 | 1,620 | 1,620 | 1,684,000 |
1991/08/15 | 1,690 | 1,710 | 1,660 | 1,660 | 2,866,000 |
1991/08/14 | 1,660 | 1,710 | 1,660 | 1,710 | 1,299,000 |
1991/08/13 | 1,610 | 1,650 | 1,610 | 1,650 | 1,231,000 |
1991/08/12 | 1,670 | 1,670 | 1,600 | 1,600 | 1,529,000 |
1991/08/09 | 1,690 | 1,700 | 1,670 | 1,690 | 1,435,000 |
1991/08/08 | 1,730 | 1,730 | 1,690 | 1,710 | 1,309,000 |
1991/08/07 | 1,760 | 1,770 | 1,710 | 1,720 | 1,482,000 |
1991/08/06 | 1,780 | 1,790 | 1,740 | 1,770 | 744,000 |
1991/08/05 | 1,830 | 1,830 | 1,790 | 1,800 | 497,000 |
1991/08/02 | 1,810 | 1,840 | 1,810 | 1,840 | 698,000 |
1991/08/01 | 1,840 | 1,840 | 1,810 | 1,830 | 1,622,000 |
1991/07/31 | 1,830 | 1,860 | 1,810 | 1,850 | 2,819,000 |
1991/07/30 | 1,780 | 1,820 | 1,760 | 1,800 | 3,337,000 |
1991/07/29 | 1,760 | 1,780 | 1,750 | 1,770 | 2,214,000 |
1991/07/26 | 1,720 | 1,750 | 1,710 | 1,750 | 2,525,000 |
1991/07/25 | 1,700 | 1,740 | 1,690 | 1,730 | 1,652,000 |
1991/07/24 | 1,670 | 1,690 | 1,650 | 1,690 | 1,497,000 |
1991/07/23 | 1,670 | 1,680 | 1,650 | 1,670 | 1,168,000 |
1991/07/22 | 1,670 | 1,680 | 1,660 | 1,670 | 800,000 |
1991/07/19 | 1,710 | 1,720 | 1,670 | 1,670 | 485,000 |
1991/07/18 | 1,700 | 1,700 | 1,660 | 1,700 | 1,743,000 |
1991/07/17 | 1,710 | 1,720 | 1,690 | 1,700 | 1,376,000 |
1991/07/16 | 1,770 | 1,770 | 1,730 | 1,730 | 1,233,000 |
1991/07/15 | 1,750 | 1,770 | 1,730 | 1,760 | 1,314,000 |
1991/07/12 | 1,730 | 1,750 | 1,720 | 1,740 | 757,000 |
1991/07/11 | 1,710 | 1,740 | 1,700 | 1,740 | 1,631,000 |
1991/07/10 | 1,690 | 1,720 | 1,660 | 1,720 | 2,552,000 |
1991/07/09 | 1,600 | 1,670 | 1,540 | 1,660 | 4,408,000 |
1991/07/08 | 1,610 | 1,630 | 1,570 | 1,570 | 2,739,000 |
1991/07/05 | 1,660 | 1,660 | 1,610 | 1,630 | 1,074,000 |
1991/07/04 | 1,590 | 1,670 | 1,590 | 1,670 | 2,621,000 |
1991/07/03 | 1,710 | 1,720 | 1,620 | 1,650 | 2,473,000 |
1991/07/02 | 1,730 | 1,750 | 1,710 | 1,740 | 4,081,000 |
1991/07/01 | 1,670 | 1,720 | 1,650 | 1,710 | 6,267,000 |
1991/06/28 | 1,720 | 1,730 | 1,610 | 1,610 | 3,916,000 |
1991/06/27 | 1,720 | 1,740 | 1,680 | 1,690 | 3,750,000 |
1991/06/26 | 1,810 | 1,810 | 1,750 | 1,750 | 1,558,000 |
1991/06/25 | 1,750 | 1,820 | 1,740 | 1,800 | 2,722,000 |
1991/06/24 | 1,860 | 1,860 | 1,800 | 1,800 | 1,724,000 |
1991/06/21 | 1,860 | 1,900 | 1,850 | 1,890 | 2,074,000 |
1991/06/20 | 1,880 | 1,880 | 1,820 | 1,840 | 3,119,000 |
1991/06/19 | 1,960 | 1,960 | 1,880 | 1,910 | 1,883,000 |
1991/06/18 | 1,990 | 2,000 | 1,950 | 1,990 | 980,000 |
1991/06/17 | 2,000 | 2,020 | 1,980 | 2,000 | 628,000 |
1991/06/14 | 1,990 | 2,020 | 1,970 | 2,010 | 3,347,000 |
1991/06/13 | 1,980 | 2,000 | 1,970 | 1,990 | 926,000 |
1991/06/12 | 2,000 | 2,010 | 1,980 | 1,990 | 1,253,000 |
1991/06/11 | 2,010 | 2,030 | 1,970 | 1,980 | 2,024,000 |
1991/06/10 | 2,030 | 2,040 | 2,020 | 2,020 | 544,000 |
1991/06/07 | 2,050 | 2,060 | 2,030 | 2,040 | 795,000 |
1991/06/06 | 2,070 | 2,070 | 2,030 | 2,060 | 1,724,000 |
1991/06/05 | 2,130 | 2,140 | 2,080 | 2,080 | 1,057,000 |
1991/06/04 | 2,140 | 2,150 | 2,120 | 2,150 | 513,000 |
1991/06/03 | 2,170 | 2,190 | 2,140 | 2,160 | 1,287,000 |
1991/05/31 | 2,160 | 2,170 | 2,130 | 2,170 | 1,009,000 |
1991/05/30 | 2,110 | 2,150 | 2,090 | 2,140 | 576,000 |
1991/05/29 | 2,110 | 2,120 | 2,090 | 2,090 | 1,096,000 |
1991/05/28 | 2,100 | 2,110 | 2,080 | 2,090 | 669,000 |
1991/05/27 | 2,120 | 2,140 | 2,090 | 2,110 | 695,000 |
1991/05/24 | 2,160 | 2,160 | 2,120 | 2,120 | 315,000 |
1991/05/23 | 2,130 | 2,160 | 2,110 | 2,160 | 661,000 |
1991/05/22 | 2,120 | 2,130 | 2,110 | 2,110 | 603,000 |
1991/05/21 | 2,100 | 2,130 | 2,100 | 2,120 | 1,067,000 |
1991/05/20 | 2,130 | 2,140 | 2,110 | 2,110 | 625,000 |
1991/05/17 | 2,150 | 2,160 | 2,130 | 2,130 | 958,000 |
1991/05/16 | 2,140 | 2,150 | 2,130 | 2,150 | 941,000 |
1991/05/15 | 2,150 | 2,170 | 2,140 | 2,140 | 887,000 |
1991/05/14 | 2,180 | 2,190 | 2,170 | 2,180 | 592,000 |
1991/05/13 | 2,180 | 2,200 | 2,170 | 2,170 | 1,972,000 |
1991/05/10 | 2,200 | 2,220 | 2,180 | 2,200 | 1,421,000 |
1991/05/09 | 2,200 | 2,220 | 2,200 | 2,220 | 2,861,000 |
1991/05/08 | 2,200 | 2,200 | 2,180 | 2,200 | 1,040,000 |
1991/05/07 | 2,220 | 2,220 | 2,190 | 2,210 | 783,000 |
1991/05/02 | 2,220 | 2,230 | 2,190 | 2,220 | 2,063,000 |
1991/05/01 | 2,170 | 2,220 | 2,160 | 2,210 | 1,603,000 |
1991/04/30 | 2,120 | 2,150 | 2,110 | 2,130 | 829,000 |
1991/04/26 | 2,120 | 2,130 | 2,100 | 2,120 | 913,000 |
1991/04/25 | 2,120 | 2,140 | 2,100 | 2,100 | 1,590,000 |
1991/04/24 | 2,180 | 2,190 | 2,160 | 2,160 | 770,000 |
1991/04/23 | 2,120 | 2,180 | 2,120 | 2,160 | 1,007,000 |
1991/04/22 | 2,140 | 2,170 | 2,130 | 2,140 | 547,000 |
1991/04/19 | 2,200 | 2,200 | 2,160 | 2,170 | 811,000 |
1991/04/18 | 2,220 | 2,230 | 2,190 | 2,210 | 1,114,000 |
1991/04/17 | 2,230 | 2,240 | 2,200 | 2,220 | 2,311,000 |
1991/04/16 | 2,160 | 2,220 | 2,160 | 2,220 | 1,517,000 |
1991/04/15 | 2,190 | 2,200 | 2,170 | 2,170 | 651,000 |
1991/04/12 | 2,170 | 2,180 | 2,140 | 2,170 | 631,000 |
1991/04/11 | 2,130 | 2,150 | 2,120 | 2,130 | 614,000 |
1991/04/10 | 2,150 | 2,150 | 2,130 | 2,130 | 1,052,000 |
1991/04/09 | 2,190 | 2,200 | 2,160 | 2,160 | 463,000 |
1991/04/08 | 2,200 | 2,230 | 2,190 | 2,200 | 723,000 |
1991/04/05 | 2,200 | 2,220 | 2,200 | 2,220 | 1,609,000 |
1991/04/04 | 2,190 | 2,200 | 2,170 | 2,200 | 1,089,000 |
1991/04/03 | 2,200 | 2,200 | 2,180 | 2,190 | 1,345,000 |
1991/04/02 | 2,080 | 2,140 | 2,080 | 2,120 | 746,000 |
1991/04/01 | 2,100 | 2,110 | 2,080 | 2,110 | 571,000 |
1991/03/29 | 2,100 | 2,110 | 2,070 | 2,100 | 1,109,000 |
1991/03/28 | 2,110 | 2,140 | 2,090 | 2,110 | 1,021,000 |
1991/03/27 | 2,140 | 2,170 | 2,110 | 2,120 | 1,455,000 |
1991/03/26 | 2,160 | 2,160 | 2,130 | 2,130 | 1,703,000 |
1991/03/25 | 2,160 | 2,170 | 2,130 | 2,160 | 2,479,000 |
1991/03/22 | 2,220 | 2,220 | 2,180 | 2,200 | 1,808,000 |
1991/03/20 | 2,190 | 2,210 | 2,180 | 2,180 | 1,879,000 |
1991/03/19 | 2,230 | 2,250 | 2,230 | 2,230 | 1,828,000 |
1991/03/18 | 2,260 | 2,270 | 2,240 | 2,260 | 4,001,000 |
1991/03/15 | 2,150 | 2,240 | 2,150 | 2,230 | 5,203,000 |
1991/03/14 | 2,130 | 2,140 | 2,100 | 2,140 | 1,094,000 |
1991/03/13 | 2,110 | 2,120 | 2,100 | 2,100 | 678,000 |
1991/03/12 | 2,080 | 2,130 | 2,080 | 2,130 | 1,105,000 |
1991/03/11 | 2,120 | 2,140 | 2,070 | 2,070 | 3,503,000 |
1991/03/08 | 2,100 | 2,110 | 2,070 | 2,100 | 3,225,000 |
1991/03/07 | 2,070 | 2,090 | 2,050 | 2,060 | 1,116,000 |
1991/03/06 | 2,080 | 2,080 | 2,050 | 2,070 | 1,548,000 |
1991/03/05 | 2,010 | 2,050 | 2,000 | 2,040 | 1,959,000 |
1991/03/04 | 2,020 | 2,050 | 2,010 | 2,010 | 1,069,000 |
1991/03/01 | 2,100 | 2,100 | 2,050 | 2,050 | 1,272,000 |
1991/02/28 | 2,130 | 2,130 | 2,090 | 2,130 | 1,480,000 |
1991/02/27 | 2,100 | 2,110 | 2,080 | 2,100 | 1,082,000 |
1991/02/26 | 2,190 | 2,200 | 2,090 | 2,140 | 3,006,000 |
1991/02/25 | 2,080 | 2,170 | 2,060 | 2,150 | 4,773,000 |
1991/02/22 | 2,130 | 2,140 | 2,070 | 2,080 | 1,391,000 |
1991/02/21 | 2,110 | 2,140 | 2,110 | 2,130 | 2,435,000 |
1991/02/20 | 2,160 | 2,200 | 2,120 | 2,150 | 2,831,000 |
1991/02/19 | 2,170 | 2,200 | 2,150 | 2,170 | 4,240,000 |
1991/02/18 | 2,180 | 2,180 | 2,140 | 2,170 | 4,629,000 |
1991/02/15 | 2,100 | 2,110 | 2,050 | 2,100 | 3,828,000 |
1991/02/14 | 2,160 | 2,160 | 2,100 | 2,140 | 4,664,000 |
1991/02/13 | 2,160 | 2,170 | 2,110 | 2,150 | 5,685,000 |
1991/02/12 | 2,060 | 2,150 | 2,060 | 2,140 | 8,934,000 |
1991/02/08 | 1,960 | 2,010 | 1,950 | 1,970 | 7,647,000 |
1991/02/07 | 1,920 | 1,960 | 1,910 | 1,950 | 6,614,000 |
1991/02/06 | 1,850 | 1,900 | 1,820 | 1,890 | 6,336,000 |
1991/02/05 | 1,780 | 1,810 | 1,770 | 1,810 | 2,771,000 |
1991/02/04 | 1,720 | 1,750 | 1,710 | 1,740 | 561,000 |
1991/02/01 | 1,720 | 1,730 | 1,690 | 1,710 | 1,117,000 |
1991/01/31 | 1,770 | 1,770 | 1,700 | 1,750 | 844,000 |
1991/01/30 | 1,750 | 1,760 | 1,740 | 1,740 | 604,000 |
1991/01/29 | 1,760 | 1,770 | 1,740 | 1,760 | 1,079,000 |
1991/01/28 | 1,770 | 1,780 | 1,750 | 1,760 | 1,019,000 |
1991/01/25 | 1,780 | 1,780 | 1,750 | 1,770 | 2,178,000 |
1991/01/24 | 1,720 | 1,750 | 1,720 | 1,750 | 2,156,000 |
1991/01/23 | 1,690 | 1,710 | 1,690 | 1,710 | 1,056,000 |
1991/01/22 | 1,740 | 1,750 | 1,700 | 1,710 | 1,890,000 |
1991/01/21 | 1,730 | 1,750 | 1,700 | 1,710 | 1,122,000 |
1991/01/18 | 1,790 | 1,800 | 1,730 | 1,760 | 5,820,000 |
1991/01/17 | 1,600 | 1,790 | 1,600 | 1,730 | 2,128,000 |
1991/01/16 | 1,680 | 1,680 | 1,650 | 1,650 | 1,069,000 |
1991/01/14 | 1,710 | 1,730 | 1,700 | 1,710 | 614,000 |
1991/01/11 | 1,730 | 1,750 | 1,690 | 1,740 | 1,047,000 |
1991/01/10 | 1,680 | 1,740 | 1,670 | 1,720 | 863,000 |
1991/01/09 | 1,680 | 1,730 | 1,670 | 1,700 | 1,587,000 |
1991/01/08 | 1,770 | 1,790 | 1,710 | 1,710 | 876,000 |
1991/01/07 | 1,800 | 1,810 | 1,780 | 1,790 | 2,099,000 |
1991/01/04 | 1,770 | 1,820 | 1,750 | 1,820 | 887,000 |