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
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

このページの先頭へ