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
1993/12/30 1,800 1,810 1,790 1,790 410,000
1993/12/29 1,800 1,810 1,770 1,790 662,000
1993/12/28 1,780 1,800 1,780 1,790 612,000
1993/12/27 1,770 1,780 1,750 1,770 901,000
1993/12/24 1,820 1,830 1,790 1,810 592,000
1993/12/22 1,830 1,840 1,820 1,840 939,000
1993/12/21 1,830 1,850 1,800 1,840 1,174,000
1993/12/20 1,870 1,870 1,810 1,820 1,230,000
1993/12/17 1,870 1,880 1,850 1,880 1,271,000
1993/12/16 1,860 1,870 1,840 1,860 1,238,000
1993/12/15 1,800 1,830 1,790 1,830 1,115,000
1993/12/14 1,840 1,850 1,790 1,800 854,000
1993/12/13 1,840 1,870 1,830 1,840 1,099,000
1993/12/10 1,850 1,880 1,800 1,850 3,573,000
1993/12/09 1,800 1,820 1,760 1,820 1,712,000
1993/12/08 1,790 1,790 1,700 1,740 2,107,000
1993/12/07 1,760 1,800 1,740 1,790 1,753,000
1993/12/06 1,830 1,830 1,740 1,770 1,754,000
1993/12/03 1,850 1,870 1,820 1,850 1,941,000
1993/12/02 1,880 1,930 1,860 1,880 3,454,000
1993/12/01 1,730 1,850 1,730 1,850 2,524,000
1993/11/30 1,680 1,720 1,650 1,700 3,373,000
1993/11/29 1,750 1,750 1,560 1,660 4,536,000
1993/11/26 1,840 1,850 1,770 1,770 2,078,000
1993/11/25 1,820 1,850 1,800 1,830 2,374,000
1993/11/24 1,800 1,830 1,790 1,820 1,958,000
1993/11/22 1,870 1,870 1,800 1,810 1,855,000
1993/11/19 1,920 1,930 1,870 1,870 1,710,000
1993/11/18 1,920 1,940 1,910 1,930 1,691,000
1993/11/17 1,910 1,930 1,900 1,900 1,675,000
1993/11/16 1,890 1,930 1,880 1,920 2,643,000
1993/11/15 1,930 1,940 1,870 1,910 2,522,000
1993/11/12 1,860 1,930 1,850 1,930 2,834,000
1993/11/11 1,810 1,860 1,810 1,850 2,882,000
1993/11/10 1,800 1,810 1,730 1,780 3,381,000
1993/11/09 1,890 1,900 1,780 1,800 2,482,000
1993/11/08 1,920 1,920 1,880 1,890 1,665,000
1993/11/05 1,950 1,950 1,910 1,920 2,182,000
1993/11/04 1,970 1,970 1,950 1,950 1,144,000
1993/11/02 1,970 1,980 1,960 1,970 1,454,000
1993/11/01 1,980 1,980 1,960 1,980 716,000
1993/10/29 1,960 2,000 1,950 1,990 1,944,000
1993/10/28 1,970 1,980 1,930 1,950 1,631,000
1993/10/27 1,990 1,990 1,950 1,980 1,290,000
1993/10/26 2,020 2,030 1,980 2,010 1,407,000
1993/10/25 2,020 2,040 2,020 2,030 2,156,000
1993/10/22 1,970 2,010 1,970 2,000 2,400,000
1993/10/21 1,990 1,990 1,950 1,960 1,655,000
1993/10/20 1,990 2,000 1,990 1,990 627,000
1993/10/19 2,020 2,020 1,980 1,990 1,106,000
1993/10/18 2,020 2,030 2,000 2,030 941,000
1993/10/15 2,000 2,010 1,990 2,000 1,841,000
1993/10/14 1,990 2,000 1,980 1,980 1,015,000
1993/10/13 2,020 2,020 1,980 1,990 1,219,000
1993/10/12 2,070 2,070 2,030 2,030 781,000
1993/10/08 2,060 2,070 2,040 2,060 1,756,000
1993/10/07 2,050 2,070 2,040 2,060 2,286,000
1993/10/06 2,000 2,040 1,990 2,040 2,141,000
1993/10/05 2,000 2,010 1,980 1,990 1,894,000
1993/10/04 1,970 2,000 1,970 1,980 1,727,000
1993/10/01 1,950 1,990 1,940 1,960 2,096,000
1993/09/30 1,950 1,980 1,940 1,980 1,834,000
1993/09/29 1,960 1,960 1,920 1,940 2,149,000
1993/09/28 1,940 1,970 1,940 1,950 2,166,000
1993/09/27 1,980 1,990 1,940 1,940 1,977,000
1993/09/24 2,010 2,020 1,970 1,970 2,427,000
1993/09/22 2,040 2,040 2,000 2,010 2,026,000
1993/09/21 2,090 2,100 2,050 2,050 2,748,000
1993/09/20 2,060 2,070 2,040 2,040 1,097,000
1993/09/17 2,090 2,100 2,050 2,060 2,461,000
1993/09/16 2,140 2,150 2,090 2,090 1,517,000
1993/09/14 2,180 2,190 2,140 2,140 1,026,000
1993/09/13 2,170 2,190 2,170 2,170 1,001,000
1993/09/10 2,180 2,190 2,150 2,160 2,367,000
1993/09/09 2,180 2,190 2,170 2,180 739,000
1993/09/08 2,190 2,190 2,170 2,170 721,000
1993/09/07 2,190 2,200 2,170 2,190 896,000
1993/09/06 2,210 2,220 2,180 2,190 922,000
1993/09/03 2,180 2,210 2,170 2,200 2,808,000
1993/09/02 2,200 2,210 2,170 2,170 1,631,000
1993/09/01 2,190 2,200 2,190 2,200 1,715,000
1993/08/31 2,190 2,200 2,170 2,190 1,071,000
1993/08/30 2,170 2,190 2,170 2,190 720,000
1993/08/27 2,140 2,170 2,130 2,170 1,484,000
1993/08/26 2,130 2,140 2,120 2,140 666,000
1993/08/25 2,130 2,130 2,110 2,120 486,000
1993/08/24 2,100 2,120 2,090 2,110 859,000
1993/08/23 2,130 2,140 2,100 2,100 633,000
1993/08/20 2,190 2,190 2,140 2,150 1,277,000
1993/08/19 2,190 2,200 2,150 2,170 1,471,000
1993/08/18 2,190 2,220 2,160 2,160 2,215,000
1993/08/17 2,220 2,220 2,190 2,210 1,740,000
1993/08/16 2,150 2,210 2,140 2,200 1,781,000
1993/08/13 2,210 2,250 2,200 2,220 4,187,000
1993/08/12 2,200 2,220 2,190 2,210 3,784,000
1993/08/11 2,130 2,190 2,120 2,190 3,702,000
1993/08/10 2,120 2,130 2,100 2,110 1,472,000
1993/08/09 2,120 2,120 2,100 2,110 844,000
1993/08/06 2,110 2,120 2,090 2,100 667,000
1993/08/05 2,130 2,130 2,100 2,110 1,497,000
1993/08/04 2,090 2,130 2,080 2,130 2,713,000
1993/08/03 2,100 2,110 2,070 2,090 2,587,000
1993/08/02 2,060 2,090 2,050 2,070 1,026,000
1993/07/30 2,100 2,110 2,080 2,100 1,847,000
1993/07/29 2,010 2,080 2,010 2,080 1,440,000
1993/07/28 2,030 2,040 2,010 2,010 958,000
1993/07/27 2,030 2,050 2,030 2,030 972,000
1993/07/26 2,050 2,060 2,020 2,030 1,064,000
1993/07/23 2,080 2,080 2,050 2,050 1,047,000
1993/07/22 2,080 2,090 2,070 2,090 979,000
1993/07/21 2,070 2,070 2,050 2,050 1,634,000
1993/07/20 2,080 2,080 2,030 2,030 1,173,000
1993/07/19 2,090 2,090 2,070 2,080 1,130,000
1993/07/16 2,060 2,080 2,050 2,080 1,274,000
1993/07/15 2,050 2,080 2,050 2,060 1,843,000
1993/07/14 2,060 2,060 2,030 2,050 1,207,000
1993/07/13 2,010 2,080 2,000 2,060 2,013,000
1993/07/12 1,990 2,000 1,970 1,990 525,000
1993/07/09 1,960 1,990 1,950 1,970 1,485,000
1993/07/08 1,950 1,960 1,940 1,950 855,000
1993/07/07 1,990 1,990 1,950 1,960 800,000
1993/07/06 1,970 2,000 1,970 2,000 574,000
1993/07/05 1,960 1,970 1,940 1,970 530,000
1993/07/02 1,960 1,960 1,930 1,950 1,041,000
1993/07/01 1,930 1,950 1,930 1,950 1,126,000
1993/06/30 1,970 1,970 1,930 1,950 1,547,000
1993/06/29 2,000 2,000 1,960 1,970 1,100,000
1993/06/28 2,000 2,020 1,990 2,000 1,165,000
1993/06/25 1,980 2,000 1,960 1,980 1,318,000
1993/06/24 1,970 1,980 1,960 1,970 855,000
1993/06/23 1,960 1,970 1,940 1,960 895,000
1993/06/22 1,930 1,980 1,900 1,970 1,803,000
1993/06/21 1,970 1,980 1,890 1,920 2,693,000
1993/06/18 2,030 2,030 2,010 2,010 1,106,000
1993/06/17 2,010 2,030 1,990 2,010 2,427,000
1993/06/16 2,070 2,080 2,020 2,030 2,913,000
1993/06/15 2,180 2,180 2,100 2,100 2,048,000
1993/06/14 2,200 2,200 2,180 2,200 1,099,000
1993/06/11 2,190 2,220 2,160 2,200 3,008,000
1993/06/10 2,170 2,180 2,140 2,180 1,094,000
1993/06/08 2,220 2,220 2,170 2,170 984,000
1993/06/07 2,220 2,230 2,210 2,210 830,000
1993/06/04 2,230 2,250 2,220 2,220 2,598,000
1993/06/03 2,170 2,230 2,160 2,230 2,045,000
1993/06/02 2,170 2,190 2,160 2,170 1,431,000
1993/06/01 2,160 2,180 2,150 2,170 1,099,000
1993/05/31 2,190 2,190 2,160 2,160 956,000
1993/05/28 2,210 2,210 2,180 2,190 1,499,000
1993/05/27 2,240 2,250 2,200 2,210 6,335,000
1993/05/26 2,120 2,190 2,110 2,180 2,333,000
1993/05/25 2,130 2,150 2,120 2,120 1,445,000
1993/05/24 2,150 2,160 2,120 2,130 1,293,000
1993/05/21 2,090 2,150 2,090 2,120 1,065,000
1993/05/20 2,120 2,120 2,090 2,090 1,188,000
1993/05/19 2,110 2,120 2,090 2,110 1,675,000
1993/05/18 2,140 2,150 2,100 2,110 1,345,000
1993/05/17 2,130 2,180 2,120 2,160 828,000
1993/05/14 2,120 2,140 2,110 2,110 1,946,000
1993/05/13 2,140 2,160 2,120 2,120 2,468,000
1993/05/12 2,200 2,200 2,130 2,160 2,391,000
1993/05/11 2,250 2,250 2,200 2,210 2,025,000
1993/05/10 2,210 2,230 2,190 2,230 1,411,000
1993/05/07 2,210 2,220 2,180 2,200 1,323,000
1993/05/06 2,240 2,240 2,170 2,190 2,281,000
1993/04/30 2,190 2,230 2,180 2,230 3,440,000
1993/04/28 2,190 2,200 2,160 2,190 4,118,000
1993/04/27 2,020 2,120 2,020 2,110 1,929,000
1993/04/26 2,010 2,020 2,000 2,010 884,000
1993/04/23 2,000 2,010 1,980 1,990 1,975,000
1993/04/22 2,010 2,040 2,000 2,010 1,983,000
1993/04/21 2,050 2,050 1,980 2,000 2,058,000
1993/04/20 2,040 2,090 2,030 2,040 2,243,000
1993/04/19 2,050 2,060 2,030 2,030 1,563,000
1993/04/16 2,140 2,140 2,080 2,080 1,631,000
1993/04/15 2,150 2,150 2,100 2,120 1,698,000
1993/04/14 2,200 2,200 2,130 2,140 2,735,000
1993/04/13 2,100 2,200 2,100 2,180 4,072,000
1993/04/12 2,130 2,130 2,050 2,090 2,376,000
1993/04/09 2,190 2,200 2,150 2,170 2,796,000
1993/04/08 2,210 2,220 2,160 2,210 3,743,000
1993/04/07 2,170 2,220 2,170 2,190 4,851,000
1993/04/06 2,230 2,230 2,160 2,180 3,914,000
1993/04/05 2,210 2,250 2,160 2,250 7,210,000
1993/04/02 2,080 2,210 2,070 2,190 14,907,000
1993/04/01 1,900 1,970 1,890 1,970 3,355,000
1993/03/31 1,910 1,930 1,880 1,880 2,416,000
1993/03/30 1,960 1,970 1,930 1,950 2,717,000
1993/03/29 1,930 1,990 1,920 1,970 5,948,000
1993/03/26 1,900 1,940 1,880 1,930 5,849,000
1993/03/25 1,790 1,890 1,790 1,880 3,843,000
1993/03/24 1,810 1,820 1,780 1,800 2,467,000
1993/03/23 1,810 1,830 1,790 1,820 3,019,000
1993/03/22 1,890 1,900 1,840 1,850 2,880,000
1993/03/19 1,870 1,930 1,870 1,890 9,833,000
1993/03/18 1,760 1,850 1,760 1,840 10,176,000
1993/03/17 1,650 1,750 1,650 1,740 5,455,000
1993/03/16 1,660 1,660 1,640 1,650 1,215,000
1993/03/15 1,670 1,670 1,650 1,670 1,379,000
1993/03/12 1,660 1,680 1,640 1,670 4,109,000
1993/03/11 1,650 1,670 1,630 1,650 5,569,000
1993/03/10 1,610 1,640 1,600 1,640 5,687,000
1993/03/09 1,550 1,620 1,540 1,600 7,155,000
1993/03/08 1,440 1,520 1,430 1,500 5,368,000
1993/03/05 1,430 1,440 1,410 1,430 1,769,000
1993/03/04 1,450 1,460 1,430 1,440 2,328,000
1993/03/03 1,490 1,490 1,460 1,460 1,589,000
1993/03/02 1,490 1,500 1,490 1,500 1,246,000
1993/03/01 1,500 1,500 1,480 1,500 1,212,000
1993/02/26 1,490 1,500 1,480 1,500 1,285,000
1993/02/25 1,500 1,500 1,480 1,490 755,000
1993/02/24 1,490 1,500 1,480 1,480 906,000
1993/02/23 1,500 1,510 1,490 1,490 908,000
1993/02/22 1,510 1,520 1,500 1,500 956,000
1993/02/19 1,520 1,520 1,500 1,520 1,262,000
1993/02/18 1,510 1,520 1,510 1,510 742,000
1993/02/17 1,490 1,520 1,490 1,520 1,183,000
1993/02/16 1,500 1,530 1,500 1,520 2,155,000
1993/02/15 1,490 1,500 1,490 1,500 812,000
1993/02/12 1,490 1,490 1,470 1,470 2,131,000
1993/02/10 1,500 1,510 1,490 1,500 1,392,000
1993/02/09 1,520 1,520 1,500 1,510 978,000
1993/02/08 1,540 1,550 1,520 1,520 1,082,000
1993/02/05 1,540 1,550 1,530 1,540 1,237,000
1993/02/04 1,550 1,550 1,520 1,530 1,683,000
1993/02/03 1,530 1,550 1,520 1,540 2,550,000
1993/02/02 1,520 1,530 1,500 1,520 1,173,000
1993/02/01 1,510 1,530 1,500 1,530 1,249,000
1993/01/29 1,490 1,500 1,480 1,500 2,277,000
1993/01/28 1,430 1,490 1,430 1,490 2,246,000
1993/01/27 1,450 1,460 1,430 1,430 1,502,000
1993/01/26 1,440 1,450 1,420 1,450 1,537,000
1993/01/25 1,440 1,450 1,430 1,430 1,102,000
1993/01/22 1,450 1,460 1,430 1,440 1,434,000
1993/01/21 1,450 1,460 1,430 1,450 1,308,000
1993/01/20 1,500 1,500 1,450 1,450 1,175,000
1993/01/19 1,480 1,500 1,470 1,500 1,242,000
1993/01/18 1,460 1,480 1,450 1,480 1,036,000
1993/01/14 1,450 1,460 1,440 1,460 1,021,000
1993/01/13 1,450 1,460 1,430 1,450 1,319,000
1993/01/12 1,460 1,470 1,440 1,460 1,005,000
1993/01/11 1,460 1,470 1,460 1,460 481,000
1993/01/08 1,500 1,510 1,480 1,480 1,610,000
1993/01/07 1,480 1,510 1,480 1,490 2,614,000
1993/01/06 1,470 1,470 1,450 1,470 764,000
1993/01/05 1,480 1,490 1,450 1,470 1,129,000
1993/01/04 1,500 1,510 1,480 1,480 632,000

このページの先頭へ