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
1994/12/30 2,060 2,080 2,060 2,070 1,099,000
1994/12/29 2,040 2,080 2,040 2,070 1,474,000
1994/12/28 2,080 2,080 2,050 2,050 938,000
1994/12/27 2,090 2,090 2,070 2,070 1,667,000
1994/12/26 2,080 2,100 2,070 2,100 2,628,000
1994/12/22 2,030 2,070 2,030 2,070 2,752,000
1994/12/21 2,030 2,050 2,010 2,020 1,842,000
1994/12/20 2,000 2,030 1,990 2,030 1,572,000
1994/12/19 2,000 2,010 1,990 2,000 1,236,000
1994/12/16 2,000 2,010 1,960 1,990 1,566,000
1994/12/15 2,000 2,020 2,000 2,000 1,999,000
1994/12/14 1,960 1,990 1,960 1,990 1,133,000
1994/12/13 1,980 1,990 1,940 1,960 1,367,000
1994/12/12 1,990 2,000 1,960 1,980 963,000
1994/12/09 2,040 2,040 1,990 1,990 3,035,000
1994/12/08 2,040 2,070 2,040 2,040 1,257,000
1994/12/07 2,070 2,080 2,040 2,040 1,385,000
1994/12/06 2,060 2,090 2,050 2,090 3,042,000
1994/12/05 2,040 2,070 2,030 2,070 2,331,000
1994/12/02 1,980 2,000 1,970 1,990 1,859,000
1994/12/01 1,960 1,990 1,950 1,980 1,865,000
1994/11/30 1,940 1,980 1,930 1,940 2,365,000
1994/11/29 1,910 1,940 1,900 1,940 1,253,000
1994/11/28 1,910 1,920 1,900 1,910 971,000
1994/11/25 1,910 1,920 1,900 1,900 1,469,000
1994/11/24 1,880 1,900 1,870 1,890 1,987,000
1994/11/22 1,900 1,920 1,890 1,910 2,256,000
1994/11/21 1,930 1,940 1,920 1,930 1,021,000
1994/11/18 1,910 1,940 1,900 1,930 1,330,000
1994/11/17 1,920 1,920 1,900 1,900 1,392,000
1994/11/16 1,940 1,950 1,910 1,940 1,969,000
1994/11/15 1,890 1,930 1,890 1,930 1,825,000
1994/11/14 1,860 1,890 1,850 1,870 1,784,000
1994/11/11 1,870 1,880 1,840 1,870 3,510,000
1994/11/10 1,930 1,930 1,850 1,860 3,574,000
1994/11/09 2,000 2,000 1,920 1,930 2,811,000
1994/11/08 1,980 2,000 1,970 2,000 718,000
1994/11/07 1,980 1,990 1,970 1,980 796,000
1994/11/04 2,020 2,020 2,000 2,000 814,000
1994/11/02 2,020 2,030 2,000 2,010 1,070,000
1994/11/01 2,020 2,030 2,010 2,030 756,000
1994/10/31 1,990 2,030 1,990 2,030 1,417,000
1994/10/28 1,970 1,980 1,960 1,980 817,000
1994/10/27 1,960 1,980 1,950 1,960 2,070,000
1994/10/26 1,980 1,980 1,970 1,980 1,113,000
1994/10/25 2,000 2,000 1,980 1,980 1,103,000
1994/10/24 2,010 2,020 2,000 2,000 616,000
1994/10/21 2,010 2,010 1,990 1,990 1,220,000
1994/10/20 2,010 2,020 2,010 2,020 860,000
1994/10/19 2,040 2,050 2,000 2,010 1,005,000
1994/10/18 2,040 2,050 2,030 2,040 720,000
1994/10/17 2,060 2,060 2,040 2,040 846,000
1994/10/14 2,100 2,100 2,060 2,060 1,451,000
1994/10/13 2,080 2,100 2,070 2,100 1,524,000
1994/10/12 2,050 2,090 2,030 2,090 1,212,000
1994/10/11 2,020 2,050 2,000 2,050 1,243,000
1994/10/07 1,990 2,010 1,980 2,000 1,503,000
1994/10/06 1,990 2,010 1,980 1,990 1,415,000
1994/10/05 1,970 2,000 1,950 1,990 2,645,000
1994/10/04 2,010 2,010 1,980 1,980 2,401,000
1994/10/03 2,050 2,050 2,010 2,030 1,320,000
1994/09/30 2,090 2,090 2,050 2,050 1,129,000
1994/09/29 2,070 2,080 2,050 2,070 1,224,000
1994/09/28 2,060 2,070 2,050 2,070 1,458,000
1994/09/27 2,100 2,100 2,030 2,060 1,441,000
1994/09/26 2,100 2,110 2,070 2,090 1,481,000
1994/09/22 2,130 2,130 2,100 2,130 1,802,000
1994/09/21 2,100 2,130 2,090 2,120 3,792,000
1994/09/20 2,100 2,120 2,100 2,110 1,460,000
1994/09/19 2,110 2,110 2,090 2,090 3,364,000
1994/09/16 2,130 2,130 2,110 2,110 1,462,000
1994/09/14 2,150 2,150 2,130 2,130 497,000
1994/09/13 2,130 2,150 2,120 2,150 1,550,000
1994/09/12 2,140 2,140 2,120 2,120 950,000
1994/09/09 2,130 2,140 2,120 2,130 3,563,000
1994/09/08 2,140 2,150 2,120 2,120 3,299,000
1994/09/07 2,190 2,190 2,150 2,150 3,528,000
1994/09/06 2,200 2,210 2,190 2,200 994,000
1994/09/05 2,220 2,230 2,190 2,200 2,167,000
1994/09/02 2,220 2,240 2,210 2,220 1,167,000
1994/09/01 2,210 2,230 2,200 2,210 1,174,000
1994/08/31 2,210 2,210 2,200 2,210 915,000
1994/08/30 2,210 2,220 2,200 2,210 782,000
1994/08/29 2,220 2,240 2,200 2,210 2,534,000
1994/08/26 2,210 2,210 2,190 2,200 1,137,000
1994/08/25 2,250 2,260 2,200 2,220 1,090,000
1994/08/24 2,240 2,240 2,220 2,240 3,043,000
1994/08/23 2,250 2,270 2,240 2,260 755,000
1994/08/22 2,280 2,280 2,250 2,270 2,481,000
1994/08/19 2,300 2,310 2,260 2,280 2,687,000
1994/08/18 2,310 2,330 2,300 2,330 1,390,000
1994/08/17 2,270 2,300 2,270 2,300 3,021,000
1994/08/16 2,240 2,260 2,240 2,260 589,000
1994/08/15 2,230 2,250 2,230 2,230 536,000
1994/08/12 2,260 2,260 2,240 2,250 598,000
1994/08/11 2,260 2,280 2,260 2,260 1,098,000
1994/08/10 2,220 2,270 2,220 2,260 1,231,000
1994/08/09 2,250 2,260 2,230 2,250 1,211,000
1994/08/08 2,230 2,240 2,210 2,230 1,162,000
1994/08/05 2,240 2,250 2,210 2,250 1,251,000
1994/08/04 2,280 2,280 2,260 2,270 601,000
1994/08/03 2,270 2,320 2,260 2,300 1,251,000
1994/08/02 2,220 2,250 2,210 2,250 1,318,000
1994/08/01 2,210 2,220 2,200 2,220 843,000
1994/07/29 2,240 2,240 2,210 2,210 2,533,000
1994/07/28 2,200 2,210 2,160 2,190 2,670,000
1994/07/27 2,250 2,250 2,220 2,220 1,312,000
1994/07/26 2,250 2,270 2,220 2,230 1,795,000
1994/07/25 2,290 2,290 2,240 2,240 2,313,000
1994/07/22 2,360 2,370 2,320 2,320 1,310,000
1994/07/21 2,400 2,400 2,350 2,360 1,271,000
1994/07/20 2,400 2,430 2,390 2,420 933,000
1994/07/19 2,400 2,410 2,380 2,390 784,000
1994/07/18 2,400 2,420 2,390 2,400 477,000
1994/07/15 2,410 2,420 2,390 2,390 714,000
1994/07/14 2,390 2,410 2,380 2,400 762,000
1994/07/13 2,360 2,390 2,360 2,390 821,000
1994/07/12 2,370 2,380 2,350 2,350 818,000
1994/07/11 2,370 2,390 2,370 2,380 461,000
1994/07/08 2,410 2,410 2,370 2,380 1,326,000
1994/07/07 2,410 2,430 2,390 2,390 761,000
1994/07/06 2,450 2,460 2,410 2,420 1,092,000
1994/07/05 2,430 2,470 2,430 2,460 804,000
1994/07/04 2,420 2,440 2,400 2,430 821,000
1994/07/01 2,390 2,390 2,360 2,380 2,040,000
1994/06/30 2,370 2,400 2,370 2,380 4,133,000
1994/06/29 2,430 2,430 2,410 2,420 1,120,000
1994/06/28 2,430 2,460 2,430 2,430 1,505,000
1994/06/27 2,400 2,430 2,390 2,410 1,844,000
1994/06/24 2,440 2,460 2,430 2,430 1,334,000
1994/06/23 2,450 2,490 2,440 2,460 2,167,000
1994/06/22 2,380 2,440 2,360 2,410 2,276,000
1994/06/21 2,420 2,440 2,400 2,410 2,165,000
1994/06/20 2,500 2,510 2,460 2,460 1,076,000
1994/06/17 2,490 2,510 2,480 2,490 1,301,000
1994/06/16 2,450 2,470 2,440 2,450 1,082,000
1994/06/15 2,510 2,520 2,460 2,470 1,523,000
1994/06/14 2,500 2,510 2,490 2,490 1,555,000
1994/06/13 2,500 2,520 2,490 2,520 1,162,000
1994/06/10 2,560 2,570 2,490 2,500 4,357,000
1994/06/09 2,490 2,570 2,480 2,550 7,126,000
1994/06/08 2,430 2,480 2,420 2,460 2,159,000
1994/06/07 2,410 2,430 2,400 2,430 1,144,000
1994/06/06 2,440 2,440 2,400 2,400 919,000
1994/06/03 2,450 2,450 2,420 2,450 1,482,000
1994/06/02 2,450 2,470 2,440 2,470 4,317,000
1994/06/01 2,430 2,450 2,410 2,450 4,833,000
1994/05/31 2,410 2,430 2,400 2,420 2,204,000
1994/05/30 2,400 2,430 2,390 2,410 3,646,000
1994/05/27 2,370 2,400 2,360 2,400 3,269,000
1994/05/26 2,380 2,380 2,360 2,360 1,437,000
1994/05/25 2,370 2,380 2,360 2,380 3,369,000
1994/05/24 2,340 2,370 2,340 2,360 3,464,000
1994/05/23 2,320 2,350 2,310 2,340 2,200,000
1994/05/20 2,310 2,320 2,290 2,300 1,692,000
1994/05/19 2,280 2,310 2,270 2,290 1,719,000
1994/05/18 2,290 2,300 2,250 2,270 824,000
1994/05/17 2,280 2,300 2,270 2,290 641,000
1994/05/16 2,300 2,310 2,290 2,300 1,206,000
1994/05/13 2,290 2,290 2,270 2,290 1,227,000
1994/05/12 2,290 2,290 2,270 2,290 848,000
1994/05/11 2,290 2,300 2,280 2,290 1,435,000
1994/05/10 2,240 2,270 2,230 2,270 1,186,000
1994/05/09 2,220 2,250 2,210 2,250 844,000
1994/05/06 2,200 2,230 2,200 2,230 1,420,000
1994/05/02 2,200 2,200 2,170 2,190 1,109,000
1994/04/28 2,220 2,230 2,210 2,210 633,000
1994/04/27 2,230 2,240 2,220 2,230 1,004,000
1994/04/26 2,260 2,260 2,230 2,250 1,204,000
1994/04/25 2,270 2,280 2,250 2,260 892,000
1994/04/22 2,310 2,320 2,290 2,310 1,483,000
1994/04/21 2,290 2,300 2,270 2,280 1,481,000
1994/04/20 2,300 2,320 2,250 2,270 1,229,000
1994/04/19 2,330 2,340 2,310 2,310 1,627,000
1994/04/18 2,340 2,350 2,330 2,340 1,207,000
1994/04/15 2,300 2,330 2,280 2,330 3,221,000
1994/04/14 2,230 2,270 2,220 2,270 2,164,000
1994/04/13 2,230 2,240 2,190 2,220 2,464,000
1994/04/12 2,290 2,290 2,240 2,240 1,919,000
1994/04/11 2,260 2,300 2,250 2,290 2,244,000
1994/04/08 2,250 2,270 2,220 2,260 2,095,000
1994/04/07 2,240 2,270 2,220 2,270 1,117,000
1994/04/06 2,250 2,250 2,240 2,250 1,810,000
1994/04/05 2,230 2,230 2,210 2,210 1,736,000
1994/04/04 2,200 2,210 2,170 2,200 1,265,000
1994/04/01 2,210 2,230 2,190 2,230 1,926,000
1994/03/31 2,250 2,260 2,150 2,150 3,790,000
1994/03/30 2,240 2,280 2,220 2,260 2,183,000
1994/03/29 2,310 2,310 2,260 2,280 1,362,000
1994/03/28 2,270 2,310 2,260 2,300 1,348,000
1994/03/25 2,260 2,300 2,250 2,280 1,748,000
1994/03/24 2,270 2,290 2,260 2,290 3,032,000
1994/03/23 2,310 2,320 2,270 2,270 2,064,000
1994/03/22 2,350 2,360 2,280 2,300 2,560,000
1994/03/18 2,390 2,390 2,350 2,380 1,356,000
1994/03/17 2,390 2,390 2,360 2,390 2,383,000
1994/03/16 2,400 2,400 2,370 2,370 2,088,000
1994/03/15 2,390 2,400 2,380 2,390 3,853,000
1994/03/14 2,350 2,380 2,350 2,370 2,775,000
1994/03/11 2,360 2,370 2,330 2,330 4,643,000
1994/03/10 2,250 2,320 2,250 2,320 4,396,000
1994/03/09 2,260 2,270 2,220 2,230 2,155,000
1994/03/08 2,270 2,280 2,260 2,260 2,271,000
1994/03/07 2,290 2,300 2,260 2,260 1,927,000
1994/03/04 2,260 2,300 2,260 2,290 2,551,000
1994/03/03 2,330 2,330 2,250 2,270 3,310,000
1994/03/02 2,370 2,380 2,320 2,330 2,692,000
1994/03/01 2,400 2,410 2,370 2,390 5,409,000
1994/02/28 2,350 2,390 2,340 2,380 6,077,000
1994/02/25 2,280 2,330 2,260 2,320 5,701,000
1994/02/24 2,260 2,300 2,240 2,290 3,497,000
1994/02/23 2,260 2,260 2,220 2,230 1,504,000
1994/02/22 2,240 2,260 2,230 2,240 2,367,000
1994/02/21 2,170 2,240 2,170 2,230 1,697,000
1994/02/18 2,180 2,190 2,160 2,190 1,128,000
1994/02/17 2,150 2,160 2,140 2,160 1,672,000
1994/02/16 2,170 2,180 2,150 2,150 1,380,000
1994/02/15 2,110 2,160 2,100 2,160 2,886,000
1994/02/14 2,230 2,230 2,190 2,210 1,423,000
1994/02/10 2,260 2,260 2,230 2,250 1,792,000
1994/02/09 2,270 2,270 2,220 2,260 2,527,000
1994/02/08 2,290 2,300 2,260 2,270 3,813,000
1994/02/07 2,270 2,270 2,240 2,260 2,688,000
1994/02/04 2,300 2,310 2,260 2,270 3,394,000
1994/02/03 2,350 2,370 2,280 2,320 5,728,000
1994/02/02 2,290 2,330 2,280 2,330 5,372,000
1994/02/01 2,340 2,380 2,320 2,360 11,810,000
1994/01/31 2,260 2,320 2,240 2,320 11,953,000
1994/01/28 2,050 2,070 2,030 2,070 2,003,000
1994/01/27 2,090 2,120 2,060 2,080 4,085,000
1994/01/26 2,040 2,090 2,030 2,090 2,422,000
1994/01/25 2,030 2,040 2,020 2,040 1,826,000
1994/01/24 1,970 2,020 1,970 2,000 3,288,000
1994/01/21 2,090 2,120 2,070 2,120 2,531,000
1994/01/20 2,080 2,110 2,060 2,090 4,569,000
1994/01/19 2,020 2,080 2,010 2,080 3,102,000
1994/01/18 2,040 2,040 2,020 2,020 1,271,000
1994/01/17 2,050 2,050 2,030 2,030 1,984,000
1994/01/14 2,020 2,050 2,000 2,050 2,501,000
1994/01/13 2,020 2,030 2,000 2,020 2,228,000
1994/01/12 1,990 2,020 1,980 2,020 2,124,000
1994/01/11 2,020 2,040 1,990 2,010 3,908,000
1994/01/10 1,970 1,990 1,960 1,990 3,228,000
1994/01/07 1,890 1,940 1,880 1,940 3,134,000
1994/01/06 1,880 1,910 1,870 1,890 3,331,000
1994/01/05 1,840 1,850 1,830 1,850 1,140,000
1994/01/04 1,810 1,840 1,790 1,820 428,000

このページの先頭へ