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
1999/12/30 1,740 1,845 1,740 1,845 1,093,000
1999/12/29 1,750 1,750 1,732 1,742 1,599,000
1999/12/28 1,785 1,785 1,730 1,763 1,273,000
1999/12/27 1,770 1,785 1,766 1,775 810,000
1999/12/24 1,800 1,850 1,761 1,761 4,553,000
1999/12/22 1,748 1,794 1,745 1,764 3,018,000
1999/12/21 1,694 1,730 1,690 1,712 1,708,000
1999/12/20 1,720 1,730 1,696 1,706 2,787,000
1999/12/17 1,690 1,705 1,682 1,694 3,233,000
1999/12/16 1,755 1,760 1,700 1,714 2,806,000
1999/12/15 1,770 1,784 1,760 1,780 2,663,000
1999/12/14 1,780 1,800 1,763 1,785 2,515,000
1999/12/13 1,798 1,810 1,790 1,797 2,931,000
1999/12/10 1,815 1,815 1,790 1,803 5,308,000
1999/12/09 1,810 1,810 1,795 1,810 3,101,000
1999/12/08 1,820 1,857 1,820 1,840 6,078,000
1999/12/07 1,805 1,810 1,791 1,800 2,829,000
1999/12/06 1,850 1,850 1,800 1,810 2,375,000
1999/12/03 1,850 1,850 1,800 1,803 1,905,000
1999/12/02 1,849 1,850 1,790 1,830 2,841,000
1999/12/01 1,800 1,843 1,790 1,840 3,777,000
1999/11/30 1,884 1,895 1,820 1,820 3,998,000
1999/11/29 1,871 1,898 1,868 1,884 2,273,000
1999/11/26 1,915 1,915 1,854 1,885 2,625,000
1999/11/25 1,945 1,954 1,890 1,905 7,974,000
1999/11/24 1,870 1,958 1,867 1,915 19,477,000
1999/11/22 1,750 1,860 1,746 1,860 15,815,000
1999/11/19 1,740 1,750 1,720 1,720 3,091,000
1999/11/18 1,733 1,740 1,711 1,717 2,288,000
1999/11/17 1,725 1,745 1,701 1,703 2,291,000
1999/11/16 1,700 1,717 1,660 1,710 2,682,000
1999/11/15 1,755 1,760 1,710 1,710 3,526,000
1999/11/12 1,750 1,755 1,740 1,748 5,149,000
1999/11/11 1,745 1,750 1,730 1,730 5,760,000
1999/11/10 1,716 1,745 1,710 1,730 8,463,000
1999/11/09 1,705 1,720 1,675 1,691 3,698,000
1999/11/08 1,694 1,694 1,661 1,675 3,081,000
1999/11/05 1,716 1,717 1,681 1,699 2,895,000
1999/11/04 1,727 1,727 1,704 1,718 3,106,000
1999/11/02 1,720 1,737 1,712 1,727 3,555,000
1999/11/01 1,722 1,728 1,710 1,722 2,414,000
1999/10/29 1,705 1,721 1,701 1,721 2,206,000
1999/10/28 1,714 1,715 1,680 1,680 1,455,000
1999/10/27 1,699 1,710 1,681 1,684 1,359,000
1999/10/26 1,720 1,730 1,687 1,729 2,684,000
1999/10/25 1,730 1,730 1,706 1,707 2,918,000
1999/10/22 1,700 1,720 1,649 1,700 2,389,000
1999/10/21 1,730 1,735 1,682 1,688 2,793,000
1999/10/20 1,698 1,718 1,689 1,718 3,349,000
1999/10/19 1,630 1,655 1,620 1,638 2,510,000
1999/10/18 1,620 1,652 1,613 1,621 4,649,000
1999/10/15 1,750 1,780 1,718 1,740 10,101,000
1999/10/14 1,720 1,739 1,706 1,726 4,181,000
1999/10/13 1,689 1,713 1,681 1,700 3,197,000
1999/10/12 1,690 1,720 1,680 1,700 3,499,000
1999/10/08 1,650 1,657 1,626 1,657 2,870,000
1999/10/07 1,620 1,655 1,620 1,642 2,145,000
1999/10/06 1,600 1,615 1,588 1,590 1,273,000
1999/10/05 1,610 1,620 1,581 1,600 935,000
1999/10/04 1,633 1,635 1,600 1,616 1,155,000
1999/10/01 1,643 1,643 1,600 1,628 2,078,000
1999/09/30 1,583 1,660 1,583 1,650 3,449,000
1999/09/29 1,595 1,596 1,555 1,580 2,420,000
1999/09/28 1,489 1,590 1,489 1,585 1,841,000
1999/09/27 1,485 1,510 1,460 1,469 1,882,000
1999/09/24 1,500 1,504 1,451 1,475 4,279,000
1999/09/22 1,570 1,570 1,527 1,535 4,832,000
1999/09/21 1,639 1,639 1,581 1,585 4,698,000
1999/09/20 1,670 1,670 1,630 1,639 1,969,000
1999/09/17 1,640 1,648 1,613 1,640 3,448,000
1999/09/16 1,653 1,658 1,631 1,640 3,402,000
1999/09/14 1,685 1,694 1,662 1,678 2,921,000
1999/09/13 1,677 1,678 1,668 1,676 2,890,000
1999/09/10 1,699 1,702 1,675 1,677 5,918,000
1999/09/09 1,699 1,714 1,693 1,699 2,802,000
1999/09/08 1,680 1,688 1,658 1,687 2,213,000
1999/09/07 1,695 1,698 1,676 1,681 2,338,000
1999/09/06 1,709 1,709 1,676 1,681 1,534,000
1999/09/03 1,690 1,696 1,672 1,680 1,908,000
1999/09/02 1,730 1,730 1,705 1,718 2,647,000
1999/09/01 1,650 1,711 1,650 1,709 2,778,000
1999/08/31 1,710 1,720 1,605 1,605 4,975,000
1999/08/30 1,670 1,716 1,662 1,710 2,512,000
1999/08/27 1,680 1,698 1,651 1,651 2,006,000
1999/08/26 1,709 1,714 1,650 1,650 2,686,000
1999/08/25 1,690 1,730 1,680 1,680 3,624,000
1999/08/24 1,798 1,798 1,710 1,750 8,775,000
1999/08/23 1,815 1,816 1,785 1,803 16,952,000
1999/08/20 1,710 1,750 1,680 1,739 17,985,000
1999/08/19 1,582 1,595 1,576 1,590 2,581,000
1999/08/18 1,600 1,600 1,585 1,591 2,955,000
1999/08/17 1,558 1,586 1,551 1,582 3,791,000
1999/08/16 1,520 1,557 1,516 1,545 3,047,000
1999/08/13 1,496 1,497 1,488 1,496 1,863,000
1999/08/12 1,500 1,507 1,489 1,496 2,252,000
1999/08/11 1,495 1,508 1,485 1,490 1,480,000
1999/08/10 1,495 1,499 1,483 1,484 2,132,000
1999/08/09 1,482 1,500 1,482 1,492 1,812,000
1999/08/06 1,510 1,515 1,491 1,509 3,639,000
1999/08/05 1,538 1,538 1,500 1,519 1,816,000
1999/08/04 1,578 1,580 1,535 1,540 2,017,000
1999/08/03 1,576 1,576 1,540 1,570 1,952,000
1999/08/02 1,578 1,595 1,566 1,570 1,556,000
1999/07/30 1,590 1,620 1,574 1,608 4,335,000
1999/07/29 1,561 1,619 1,550 1,604 3,717,000
1999/07/28 1,534 1,550 1,510 1,541 3,061,000
1999/07/27 1,515 1,525 1,480 1,499 4,795,000
1999/07/26 1,570 1,570 1,530 1,530 2,600,000
1999/07/23 1,550 1,593 1,531 1,580 6,067,000
1999/07/22 1,651 1,660 1,581 1,585 5,741,000
1999/07/21 1,654 1,697 1,654 1,674 6,062,000
1999/07/19 1,771 1,814 1,753 1,774 11,147,000
1999/07/16 1,770 1,805 1,741 1,760 19,792,000
1999/07/15 1,660 1,725 1,660 1,720 16,008,000
1999/07/14 1,625 1,640 1,615 1,637 9,060,000
1999/07/13 1,600 1,629 1,595 1,615 9,544,000
1999/07/12 1,551 1,600 1,545 1,599 4,997,000
1999/07/09 1,590 1,591 1,538 1,576 6,570,000
1999/07/08 1,614 1,614 1,580 1,591 3,891,000
1999/07/07 1,600 1,613 1,592 1,608 6,514,000
1999/07/06 1,619 1,623 1,570 1,600 11,176,000
1999/07/05 1,535 1,592 1,531 1,580 12,662,000
1999/07/02 1,445 1,500 1,439 1,500 10,523,000
1999/07/01 1,424 1,432 1,417 1,425 3,948,000
1999/06/30 1,422 1,424 1,409 1,417 3,539,000
1999/06/29 1,419 1,419 1,403 1,416 2,637,000
1999/06/28 1,389 1,422 1,381 1,411 2,188,000
1999/06/25 1,380 1,391 1,371 1,379 2,224,000
1999/06/24 1,395 1,410 1,382 1,391 3,645,000
1999/06/23 1,410 1,429 1,397 1,415 3,561,000
1999/06/22 1,442 1,443 1,411 1,435 5,436,000
1999/06/21 1,430 1,438 1,427 1,437 4,980,000
1999/06/18 1,400 1,434 1,399 1,417 13,336,000
1999/06/17 1,380 1,385 1,373 1,382 5,277,000
1999/06/16 1,375 1,375 1,360 1,365 3,011,000
1999/06/15 1,380 1,380 1,325 1,366 2,735,000
1999/06/14 1,362 1,378 1,357 1,366 4,754,000
1999/06/11 1,360 1,365 1,336 1,360 13,789,000
1999/06/10 1,285 1,320 1,270 1,320 4,005,000
1999/06/09 1,270 1,285 1,255 1,278 1,439,000
1999/06/08 1,250 1,278 1,246 1,276 1,099,000
1999/06/07 1,258 1,270 1,247 1,258 1,147,000
1999/06/04 1,250 1,258 1,240 1,250 2,065,000
1999/06/03 1,285 1,285 1,243 1,260 1,757,000
1999/06/02 1,300 1,300 1,280 1,290 3,592,000
1999/06/01 1,245 1,275 1,236 1,263 2,030,000
1999/05/31 1,206 1,230 1,198 1,225 2,736,000
1999/05/28 1,211 1,220 1,200 1,206 1,583,000
1999/05/27 1,230 1,245 1,225 1,231 2,163,000
1999/05/26 1,190 1,212 1,190 1,205 2,572,000
1999/05/25 1,220 1,225 1,210 1,210 1,197,000
1999/05/24 1,228 1,243 1,221 1,235 1,551,000
1999/05/21 1,210 1,217 1,191 1,208 3,559,000
1999/05/20 1,201 1,215 1,187 1,200 7,395,000
1999/05/19 1,221 1,238 1,202 1,216 4,234,000
1999/05/18 1,241 1,270 1,220 1,220 4,433,000
1999/05/17 1,265 1,266 1,241 1,241 3,917,000
1999/05/14 1,315 1,315 1,268 1,277 4,414,000
1999/05/13 1,270 1,370 1,253 1,320 8,092,000
1999/05/12 1,313 1,317 1,281 1,281 4,769,000
1999/05/11 1,345 1,349 1,308 1,315 2,454,000
1999/05/10 1,360 1,365 1,346 1,360 2,236,000
1999/05/07 1,362 1,373 1,336 1,362 6,957,000
1999/05/06 1,300 1,327 1,296 1,322 4,758,000
1999/04/30 1,305 1,305 1,260 1,288 3,338,000
1999/04/28 1,300 1,310 1,291 1,293 2,650,000
1999/04/27 1,320 1,325 1,288 1,295 4,325,000
1999/04/26 1,269 1,313 1,266 1,300 5,913,000
1999/04/23 1,250 1,264 1,249 1,256 8,139,000
1999/04/22 1,255 1,264 1,240 1,247 4,096,000
1999/04/21 1,295 1,295 1,239 1,245 7,763,000
1999/04/20 1,348 1,348 1,296 1,305 4,264,000
1999/04/19 1,364 1,366 1,350 1,355 3,036,000
1999/04/16 1,340 1,355 1,339 1,344 3,774,000
1999/04/15 1,360 1,360 1,334 1,334 4,201,000
1999/04/14 1,360 1,375 1,339 1,350 3,969,000
1999/04/13 1,385 1,389 1,366 1,373 3,984,000
1999/04/12 1,388 1,397 1,356 1,391 2,618,000
1999/04/09 1,400 1,410 1,364 1,408 8,722,000
1999/04/08 1,360 1,385 1,342 1,385 3,308,000
1999/04/07 1,386 1,389 1,356 1,360 3,264,000
1999/04/06 1,380 1,394 1,333 1,394 3,317,000
1999/04/05 1,375 1,397 1,367 1,377 3,299,000
1999/04/02 1,385 1,385 1,346 1,359 4,822,000
1999/04/01 1,245 1,358 1,231 1,325 5,205,000
1999/03/31 1,250 1,260 1,222 1,240 3,609,000
1999/03/30 1,290 1,296 1,250 1,250 4,482,000
1999/03/29 1,265 1,300 1,246 1,270 5,342,000
1999/03/26 1,361 1,375 1,281 1,325 4,298,000
1999/03/25 1,350 1,359 1,270 1,342 8,021,000
1999/03/24 1,380 1,410 1,355 1,364 9,024,000
1999/03/23 1,410 1,445 1,401 1,440 13,559,000
1999/03/19 1,350 1,380 1,340 1,375 12,446,000
1999/03/18 1,320 1,405 1,301 1,301 19,816,000
1999/03/17 1,209 1,300 1,209 1,300 14,850,000
1999/03/16 1,155 1,199 1,144 1,199 11,196,000
1999/03/15 1,148 1,155 1,110 1,150 7,395,000
1999/03/12 1,155 1,165 1,135 1,150 13,992,000
1999/03/11 1,150 1,164 1,121 1,135 22,700,000
1999/03/10 1,020 1,075 1,020 1,070 14,616,000
1999/03/09 1,010 1,010 995 1,000 7,214,000
1999/03/08 1,020 1,025 1,002 1,005 9,219,000
1999/03/05 949 985 941 982 4,893,000
1999/03/04 940 953 928 940 4,467,000
1999/03/03 925 933 920 930 4,750,000
1999/03/02 950 954 928 928 3,849,000
1999/03/01 986 990 956 956 4,640,000
1999/02/26 980 988 972 976 6,414,000
1999/02/25 946 984 944 962 7,168,000
1999/02/24 920 947 915 937 5,836,000
1999/02/23 904 912 900 911 4,243,000
1999/02/22 900 902 883 894 5,548,000
1999/02/19 901 904 893 896 4,247,000
1999/02/18 901 912 896 908 3,797,000
1999/02/17 920 924 900 902 4,489,000
1999/02/16 920 923 908 910 4,294,000
1999/02/15 921 928 897 910 6,791,000
1999/02/12 910 920 905 917 7,184,000
1999/02/10 921 923 889 900 16,066,000
1999/02/09 953 953 936 941 6,786,000
1999/02/08 971 971 950 955 4,015,000
1999/02/05 989 989 963 975 2,760,000
1999/02/04 985 990 975 989 2,855,000
1999/02/03 986 994 981 983 2,693,000
1999/02/02 975 1,005 975 1,000 5,507,000
1999/02/01 1,007 1,010 965 975 5,752,000
1999/01/29 1,012 1,019 1,006 1,014 3,054,000
1999/01/28 1,035 1,038 1,003 1,019 4,025,000
1999/01/27 1,009 1,035 1,005 1,032 3,545,000
1999/01/26 1,015 1,023 998 1,005 3,911,000
1999/01/25 1,021 1,022 993 1,014 3,601,000
1999/01/22 1,046 1,074 1,018 1,027 6,184,000
1999/01/21 1,008 1,048 1,006 1,046 3,971,000
1999/01/20 1,000 1,004 992 1,003 2,373,000
1999/01/19 999 1,002 982 991 1,512,000
1999/01/18 1,001 1,005 991 994 1,369,000
1999/01/14 990 997 983 994 2,467,000
1999/01/13 990 993 982 990 1,244,000
1999/01/12 985 1,009 981 981 2,050,000
1999/01/11 978 1,008 971 998 2,157,000
1999/01/08 989 992 972 976 2,965,000
1999/01/07 999 1,005 975 979 3,484,000
1999/01/06 970 978 955 961 2,300,000
1999/01/05 961 961 940 960 3,372,000
1999/01/04 980 990 956 965 1,875,000

このページの先頭へ