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
1995/12/29 2,250 2,260 2,240 2,250 612,000
1995/12/28 2,290 2,290 2,250 2,260 3,145,000
1995/12/27 2,300 2,310 2,260 2,270 2,938,000
1995/12/26 2,260 2,310 2,240 2,310 4,296,000
1995/12/25 2,250 2,260 2,240 2,260 3,187,000
1995/12/22 2,210 2,250 2,210 2,240 6,042,000
1995/12/21 2,150 2,200 2,150 2,190 4,774,000
1995/12/20 2,140 2,160 2,130 2,150 2,551,000
1995/12/19 2,110 2,130 2,100 2,120 1,482,000
1995/12/18 2,150 2,160 2,130 2,150 1,500,000
1995/12/15 2,160 2,170 2,140 2,150 3,676,000
1995/12/14 2,140 2,160 2,130 2,140 2,685,000
1995/12/13 2,150 2,160 2,130 2,130 3,226,000
1995/12/12 2,130 2,150 2,120 2,140 2,919,000
1995/12/11 2,120 2,140 2,110 2,130 1,640,000
1995/12/08 2,110 2,140 2,100 2,120 6,137,000
1995/12/07 2,090 2,150 2,090 2,140 5,890,000
1995/12/06 2,070 2,090 2,060 2,080 2,597,000
1995/12/05 2,060 2,070 2,040 2,070 3,000,000
1995/12/04 2,040 2,050 2,030 2,050 3,324,000
1995/12/01 2,010 2,030 2,000 2,020 3,500,000
1995/11/30 1,990 2,020 1,990 2,000 3,494,000
1995/11/29 1,990 1,990 1,970 1,980 1,847,000
1995/11/28 1,970 1,990 1,950 1,980 3,869,000
1995/11/27 1,940 1,970 1,930 1,960 2,606,000
1995/11/24 1,930 1,950 1,920 1,940 1,266,000
1995/11/22 1,950 1,950 1,930 1,930 953,000
1995/11/21 1,940 1,950 1,930 1,950 2,043,000
1995/11/20 1,890 1,930 1,890 1,930 2,802,000
1995/11/17 1,860 1,880 1,850 1,870 1,612,000
1995/11/16 1,820 1,850 1,810 1,830 1,315,000
1995/11/15 1,860 1,870 1,820 1,830 1,932,000
1995/11/14 1,870 1,880 1,860 1,870 809,000
1995/11/13 1,860 1,870 1,840 1,850 922,000
1995/11/10 1,860 1,860 1,840 1,850 1,625,000
1995/11/09 1,880 1,890 1,860 1,870 1,235,000
1995/11/08 1,900 1,910 1,890 1,900 760,000
1995/11/07 1,920 1,930 1,900 1,930 687,000
1995/11/06 1,910 1,950 1,910 1,930 1,603,000
1995/11/02 1,900 1,950 1,900 1,940 1,535,000
1995/11/01 1,870 1,890 1,860 1,890 1,170,000
1995/10/31 1,860 1,870 1,850 1,870 1,028,000
1995/10/30 1,850 1,870 1,850 1,860 1,226,000
1995/10/27 1,880 1,880 1,850 1,850 1,804,000
1995/10/26 1,900 1,900 1,880 1,890 1,554,000
1995/10/25 1,910 1,920 1,900 1,900 755,000
1995/10/24 1,950 1,960 1,930 1,930 1,280,000
1995/10/23 1,930 1,960 1,930 1,960 1,272,000
1995/10/20 1,920 1,950 1,920 1,940 846,000
1995/10/19 1,910 1,920 1,890 1,910 887,000
1995/10/18 1,900 1,910 1,880 1,900 790,000
1995/10/17 1,900 1,920 1,890 1,900 1,495,000
1995/10/16 1,880 1,910 1,870 1,910 1,026,000
1995/10/13 1,880 1,900 1,860 1,870 1,135,000
1995/10/12 1,880 1,900 1,860 1,870 1,759,000
1995/10/11 1,920 1,930 1,880 1,880 1,138,000
1995/10/09 1,980 1,980 1,950 1,950 546,000
1995/10/06 1,950 1,990 1,940 1,980 1,413,000
1995/10/05 1,940 1,950 1,930 1,950 1,068,000
1995/10/04 1,970 1,980 1,960 1,970 1,315,000
1995/10/03 1,900 1,980 1,900 1,960 1,039,000
1995/10/02 1,930 1,940 1,900 1,900 434,000
1995/09/29 1,960 1,960 1,910 1,940 1,107,000
1995/09/28 1,970 1,980 1,940 1,950 1,059,000
1995/09/27 1,930 1,990 1,930 1,990 1,851,000
1995/09/26 1,880 1,930 1,870 1,930 1,196,000
1995/09/25 1,860 1,870 1,850 1,870 1,032,000
1995/09/22 1,860 1,880 1,850 1,860 2,204,000
1995/09/21 1,970 1,970 1,920 1,920 1,823,000
1995/09/20 2,010 2,010 1,960 1,970 2,033,000
1995/09/19 1,960 2,000 1,960 2,000 1,481,000
1995/09/18 2,020 2,020 1,970 1,980 1,401,000
1995/09/14 2,020 2,030 2,000 2,020 1,912,000
1995/09/13 1,990 2,020 1,970 2,000 1,719,000
1995/09/12 2,020 2,030 1,980 1,990 2,605,000
1995/09/11 1,970 2,010 1,950 2,000 3,881,000
1995/09/08 1,950 1,980 1,920 1,980 7,114,000
1995/09/07 1,890 1,900 1,870 1,890 969,000
1995/09/06 1,900 1,910 1,880 1,880 1,130,000
1995/09/05 1,880 1,900 1,870 1,900 876,000
1995/09/04 1,940 1,950 1,900 1,900 1,088,000
1995/09/01 1,910 1,940 1,890 1,930 1,218,000
1995/08/31 1,900 1,920 1,860 1,920 1,396,000
1995/08/30 1,960 1,970 1,890 1,910 1,359,000
1995/08/29 1,920 1,950 1,910 1,930 1,679,000
1995/08/28 1,890 1,900 1,880 1,900 694,000
1995/08/25 1,920 1,930 1,890 1,890 1,061,000
1995/08/24 1,900 1,930 1,880 1,920 1,832,000
1995/08/23 1,910 1,920 1,890 1,910 1,520,000
1995/08/22 1,920 1,930 1,890 1,900 2,031,000
1995/08/21 1,970 1,980 1,910 1,930 1,750,000
1995/08/18 1,970 1,980 1,960 1,970 1,849,000
1995/08/17 1,990 2,000 1,970 1,990 3,276,000
1995/08/16 1,990 2,010 1,960 1,960 7,853,000
1995/08/15 1,810 1,870 1,790 1,870 3,596,000
1995/08/14 1,790 1,800 1,780 1,800 1,263,000
1995/08/11 1,820 1,820 1,760 1,760 1,450,000
1995/08/10 1,810 1,820 1,790 1,810 1,954,000
1995/08/09 1,780 1,810 1,770 1,790 2,927,000
1995/08/08 1,770 1,780 1,750 1,780 2,518,000
1995/08/07 1,770 1,770 1,740 1,760 1,241,000
1995/08/04 1,750 1,770 1,740 1,750 1,699,000
1995/08/03 1,750 1,770 1,730 1,740 4,638,000
1995/08/02 1,660 1,700 1,650 1,690 2,015,000
1995/08/01 1,700 1,700 1,660 1,670 990,000
1995/07/31 1,710 1,720 1,700 1,700 1,869,000
1995/07/28 1,680 1,720 1,670 1,700 3,035,000
1995/07/27 1,670 1,700 1,660 1,680 2,808,000
1995/07/26 1,680 1,690 1,670 1,670 2,108,000
1995/07/25 1,720 1,720 1,670 1,670 1,273,000
1995/07/24 1,720 1,740 1,700 1,740 1,422,000
1995/07/21 1,700 1,720 1,690 1,720 1,727,000
1995/07/20 1,660 1,690 1,650 1,690 2,023,000
1995/07/19 1,690 1,700 1,670 1,690 1,414,000
1995/07/18 1,750 1,760 1,710 1,710 11,475,000
1995/07/17 1,730 1,750 1,720 1,750 2,641,000
1995/07/14 1,730 1,730 1,710 1,730 1,681,000
1995/07/13 1,740 1,750 1,720 1,740 1,701,000
1995/07/12 1,750 1,760 1,730 1,750 4,433,000
1995/07/11 1,720 1,760 1,690 1,740 6,275,000
1995/07/10 1,730 1,750 1,720 1,740 8,985,000
1995/07/07 1,560 1,650 1,550 1,640 7,776,000
1995/07/06 1,510 1,540 1,500 1,530 1,399,000
1995/07/05 1,490 1,510 1,480 1,500 1,155,000
1995/07/04 1,480 1,490 1,460 1,490 1,038,000
1995/07/03 1,480 1,480 1,440 1,460 2,635,000
1995/06/30 1,480 1,490 1,470 1,480 2,653,000
1995/06/29 1,550 1,560 1,480 1,490 3,703,000
1995/06/28 1,520 1,540 1,510 1,520 1,867,000
1995/06/27 1,560 1,560 1,520 1,540 1,420,000
1995/06/26 1,600 1,610 1,540 1,550 2,883,000
1995/06/23 1,540 1,560 1,530 1,550 1,471,000
1995/06/22 1,520 1,540 1,510 1,530 845,000
1995/06/21 1,500 1,540 1,500 1,530 1,982,000
1995/06/20 1,540 1,540 1,490 1,510 2,283,000
1995/06/19 1,520 1,530 1,510 1,520 797,000
1995/06/16 1,550 1,550 1,510 1,520 1,742,000
1995/06/15 1,500 1,540 1,470 1,520 2,757,000
1995/06/14 1,500 1,520 1,490 1,500 1,242,000
1995/06/13 1,490 1,520 1,480 1,490 2,562,000
1995/06/12 1,500 1,500 1,470 1,490 2,048,000
1995/06/09 1,510 1,530 1,500 1,510 3,055,000
1995/06/08 1,560 1,560 1,530 1,530 1,643,000
1995/06/07 1,560 1,570 1,550 1,560 788,000
1995/06/06 1,610 1,610 1,560 1,580 1,533,000
1995/06/05 1,600 1,610 1,590 1,610 1,114,000
1995/06/02 1,550 1,610 1,550 1,590 2,385,000
1995/06/01 1,540 1,550 1,510 1,550 1,506,000
1995/05/31 1,540 1,550 1,510 1,520 1,645,000
1995/05/30 1,540 1,550 1,540 1,550 574,000
1995/05/29 1,540 1,550 1,530 1,540 1,172,000
1995/05/26 1,540 1,570 1,530 1,570 1,078,000
1995/05/25 1,580 1,580 1,540 1,550 1,416,000
1995/05/24 1,570 1,580 1,560 1,580 857,000
1995/05/23 1,570 1,580 1,550 1,570 1,184,000
1995/05/22 1,580 1,580 1,550 1,560 2,097,000
1995/05/19 1,600 1,610 1,570 1,590 3,434,000
1995/05/18 1,610 1,620 1,590 1,610 3,019,000
1995/05/17 1,600 1,600 1,570 1,590 2,652,000
1995/05/16 1,640 1,640 1,600 1,610 1,848,000
1995/05/15 1,630 1,650 1,620 1,640 1,590,000
1995/05/12 1,650 1,650 1,620 1,640 2,126,000
1995/05/11 1,670 1,670 1,610 1,610 2,169,000
1995/05/10 1,670 1,680 1,660 1,660 1,755,000
1995/05/09 1,690 1,690 1,670 1,690 1,039,000
1995/05/08 1,700 1,710 1,680 1,690 1,816,000
1995/05/02 1,660 1,690 1,640 1,680 1,510,000
1995/05/01 1,690 1,690 1,650 1,660 1,041,000
1995/04/28 1,690 1,700 1,670 1,700 745,000
1995/04/27 1,700 1,710 1,680 1,680 1,021,000
1995/04/26 1,680 1,700 1,670 1,680 1,105,000
1995/04/25 1,690 1,710 1,690 1,700 1,159,000
1995/04/24 1,710 1,720 1,680 1,680 1,207,000
1995/04/21 1,680 1,720 1,670 1,720 3,849,000
1995/04/20 1,640 1,660 1,640 1,650 1,790,000
1995/04/19 1,600 1,640 1,590 1,640 1,884,000
1995/04/18 1,630 1,640 1,610 1,610 742,000
1995/04/17 1,620 1,640 1,600 1,640 1,108,000
1995/04/14 1,670 1,680 1,620 1,620 2,319,000
1995/04/13 1,650 1,680 1,650 1,670 2,017,000
1995/04/12 1,650 1,680 1,640 1,650 1,412,000
1995/04/11 1,650 1,670 1,640 1,650 1,767,000
1995/04/10 1,630 1,650 1,580 1,650 3,263,000
1995/04/07 1,600 1,620 1,600 1,610 1,022,000
1995/04/06 1,620 1,640 1,600 1,610 1,881,000
1995/04/05 1,630 1,640 1,600 1,630 1,955,000
1995/04/04 1,610 1,650 1,570 1,630 2,990,000
1995/04/03 1,560 1,590 1,540 1,590 3,025,000
1995/03/31 1,730 1,740 1,570 1,620 2,931,000
1995/03/30 1,630 1,680 1,610 1,670 1,968,000
1995/03/29 1,710 1,710 1,630 1,640 2,725,000
1995/03/28 1,580 1,730 1,570 1,730 3,730,000
1995/03/27 1,520 1,560 1,500 1,530 1,979,000
1995/03/24 1,460 1,500 1,440 1,500 2,941,000
1995/03/23 1,460 1,470 1,440 1,460 3,096,000
1995/03/22 1,520 1,530 1,450 1,460 3,792,000
1995/03/20 1,540 1,540 1,520 1,520 2,065,000
1995/03/17 1,600 1,610 1,560 1,570 2,456,000
1995/03/16 1,620 1,630 1,580 1,590 2,428,000
1995/03/15 1,620 1,650 1,620 1,640 1,603,000
1995/03/14 1,650 1,650 1,620 1,620 1,258,000
1995/03/13 1,670 1,670 1,630 1,650 2,032,000
1995/03/10 1,660 1,680 1,650 1,660 4,206,000
1995/03/09 1,680 1,680 1,650 1,650 1,729,000
1995/03/08 1,670 1,690 1,650 1,660 2,229,000
1995/03/07 1,720 1,730 1,690 1,700 1,343,000
1995/03/06 1,690 1,730 1,670 1,710 1,498,000
1995/03/03 1,660 1,700 1,650 1,700 1,624,000
1995/03/02 1,680 1,690 1,660 1,670 3,143,000
1995/03/01 1,640 1,650 1,610 1,630 2,065,000
1995/02/28 1,660 1,680 1,630 1,670 2,179,000
1995/02/27 1,600 1,650 1,600 1,630 2,300,000
1995/02/24 1,740 1,750 1,710 1,710 6,142,000
1995/02/23 1,760 1,760 1,710 1,740 1,216,000
1995/02/22 1,770 1,780 1,760 1,770 1,200,000
1995/02/21 1,760 1,790 1,760 1,770 1,380,000
1995/02/20 1,780 1,790 1,750 1,760 1,104,000
1995/02/17 1,710 1,800 1,710 1,780 2,994,000
1995/02/16 1,740 1,750 1,730 1,740 1,378,000
1995/02/15 1,750 1,750 1,730 1,750 1,527,000
1995/02/14 1,770 1,770 1,750 1,750 1,560,000
1995/02/13 1,790 1,800 1,780 1,780 940,000
1995/02/10 1,770 1,790 1,760 1,780 1,442,000
1995/02/09 1,770 1,790 1,760 1,760 2,120,000
1995/02/08 1,830 1,830 1,780 1,810 2,165,000
1995/02/07 1,860 1,860 1,840 1,840 815,000
1995/02/06 1,850 1,870 1,850 1,850 1,041,000
1995/02/03 1,870 1,870 1,840 1,840 1,427,000
1995/02/02 1,920 1,920 1,870 1,900 1,581,000
1995/02/01 1,930 1,940 1,900 1,930 1,806,000
1995/01/31 1,980 1,980 1,930 1,940 3,761,000
1995/01/30 1,810 1,910 1,810 1,900 4,383,000
1995/01/27 1,790 1,800 1,760 1,780 1,695,000
1995/01/26 1,800 1,810 1,760 1,770 1,990,000
1995/01/25 1,780 1,840 1,780 1,800 2,587,000
1995/01/24 1,750 1,780 1,740 1,770 4,029,000
1995/01/23 1,820 1,830 1,720 1,750 4,052,000
1995/01/20 1,840 1,860 1,830 1,840 2,358,000
1995/01/19 1,870 1,880 1,840 1,850 1,909,000
1995/01/18 1,870 1,890 1,860 1,870 1,834,000
1995/01/17 1,880 1,890 1,860 1,870 2,521,000
1995/01/13 1,930 1,940 1,910 1,910 2,582,000
1995/01/12 1,960 1,970 1,940 1,960 1,659,000
1995/01/11 1,950 1,960 1,940 1,960 1,790,000
1995/01/10 1,960 1,970 1,940 1,950 2,453,000
1995/01/09 2,000 2,010 1,980 1,990 1,129,000
1995/01/06 2,030 2,030 2,000 2,000 1,195,000
1995/01/05 2,070 2,080 2,040 2,040 1,024,000
1995/01/04 2,080 2,080 2,060 2,060 366,000

このページの先頭へ