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
2000/12/29 2,060 2,080 2,045 2,055 2,220,000
2000/12/28 1,940 2,065 1,930 2,065 11,302,000
2000/12/27 2,140 2,140 2,105 2,130 1,268,000
2000/12/26 2,160 2,180 2,130 2,150 1,993,000
2000/12/25 2,120 2,175 2,100 2,175 3,434,000
2000/12/22 2,075 2,110 2,055 2,075 5,153,000
2000/12/21 2,035 2,075 1,996 2,035 9,133,000
2000/12/20 2,060 2,195 2,050 2,115 5,628,000
2000/12/19 2,285 2,295 2,210 2,220 4,792,000
2000/12/18 2,330 2,335 2,295 2,300 3,536,000
2000/12/15 2,355 2,440 2,340 2,350 4,001,000
2000/12/14 2,410 2,415 2,380 2,385 3,003,000
2000/12/13 2,415 2,430 2,375 2,425 4,257,000
2000/12/12 2,400 2,425 2,390 2,420 3,442,000
2000/12/11 2,420 2,420 2,380 2,390 3,692,000
2000/12/08 2,385 2,390 2,345 2,390 5,583,000
2000/12/07 2,410 2,410 2,360 2,375 3,455,000
2000/12/06 2,410 2,440 2,400 2,430 8,626,000
2000/12/05 2,415 2,420 2,330 2,330 3,674,000
2000/12/04 2,395 2,430 2,385 2,415 5,455,000
2000/12/01 2,340 2,440 2,330 2,420 6,190,000
2000/11/30 2,330 2,345 2,300 2,330 4,838,000
2000/11/29 2,355 2,375 2,335 2,370 2,209,000
2000/11/28 2,390 2,410 2,370 2,380 3,724,000
2000/11/27 2,390 2,420 2,380 2,400 5,689,000
2000/11/24 2,320 2,365 2,285 2,355 7,320,000
2000/11/22 2,490 2,505 2,400 2,400 5,531,000
2000/11/21 2,480 2,510 2,460 2,510 5,411,000
2000/11/20 2,500 2,520 2,485 2,520 3,242,000
2000/11/17 2,535 2,550 2,520 2,525 4,367,000
2000/11/16 2,610 2,610 2,550 2,575 4,257,000
2000/11/15 2,590 2,645 2,570 2,635 6,425,000
2000/11/14 2,515 2,560 2,510 2,520 5,989,000
2000/11/13 2,430 2,580 2,430 2,555 5,867,000
2000/11/10 2,580 2,595 2,515 2,535 3,531,000
2000/11/09 2,610 2,615 2,550 2,580 4,852,000
2000/11/08 2,600 2,650 2,590 2,650 6,479,000
2000/11/07 2,600 2,620 2,575 2,590 10,295,000
2000/11/06 2,500 2,565 2,485 2,565 11,036,000
2000/11/02 2,370 2,450 2,365 2,445 4,108,000
2000/11/01 2,355 2,395 2,345 2,375 4,000,000
2000/10/31 2,320 2,350 2,270 2,315 4,371,000
2000/10/30 2,440 2,440 2,340 2,350 3,512,000
2000/10/27 2,440 2,460 2,430 2,460 2,852,000
2000/10/26 2,330 2,445 2,315 2,435 3,659,000
2000/10/25 2,430 2,440 2,370 2,370 3,112,000
2000/10/24 2,420 2,475 2,420 2,455 4,751,000
2000/10/23 2,430 2,445 2,380 2,415 3,060,000
2000/10/20 2,310 2,410 2,310 2,400 5,607,000
2000/10/19 2,265 2,305 2,240 2,250 4,299,000
2000/10/18 2,330 2,365 2,280 2,280 4,620,000
2000/10/17 2,450 2,470 2,380 2,380 4,375,000
2000/10/16 2,400 2,475 2,385 2,440 3,780,000
2000/10/13 2,275 2,370 2,265 2,350 4,461,000
2000/10/12 2,270 2,335 2,270 2,315 3,013,000
2000/10/11 2,420 2,420 2,345 2,345 2,436,000
2000/10/10 2,450 2,480 2,425 2,430 3,553,000
2000/10/06 2,455 2,500 2,450 2,490 3,133,000
2000/10/05 2,500 2,500 2,470 2,485 3,356,000
2000/10/04 2,440 2,485 2,425 2,480 3,535,000
2000/10/03 2,420 2,445 2,400 2,425 3,376,000
2000/10/02 2,310 2,415 2,305 2,415 3,307,000
2000/09/29 2,350 2,370 2,320 2,350 3,828,000
2000/09/28 2,240 2,350 2,240 2,300 4,961,000
2000/09/27 2,210 2,230 2,195 2,200 3,478,000
2000/09/26 2,240 2,290 2,230 2,280 2,042,000
2000/09/25 2,305 2,320 2,220 2,240 3,502,000
2000/09/22 2,330 2,345 2,260 2,270 3,145,000
2000/09/21 2,340 2,430 2,320 2,410 5,210,000
2000/09/20 2,285 2,380 2,250 2,370 6,274,000
2000/09/19 2,250 2,260 2,220 2,255 3,625,000
2000/09/18 2,210 2,310 2,200 2,300 3,979,000
2000/09/14 2,290 2,305 2,240 2,250 3,817,000
2000/09/13 2,320 2,330 2,290 2,305 2,901,000
2000/09/12 2,335 2,340 2,290 2,315 2,972,000
2000/09/11 2,405 2,425 2,360 2,360 2,688,000
2000/09/08 2,375 2,430 2,375 2,430 5,097,000
2000/09/07 2,340 2,355 2,320 2,335 5,142,000
2000/09/06 2,420 2,430 2,350 2,365 2,744,000
2000/09/05 2,440 2,470 2,420 2,450 1,590,000
2000/09/04 2,520 2,520 2,455 2,480 2,081,000
2000/09/01 2,520 2,525 2,485 2,500 3,785,000
2000/08/31 2,390 2,495 2,375 2,495 3,642,000
2000/08/30 2,530 2,540 2,380 2,390 2,889,000
2000/08/29 2,550 2,550 2,515 2,550 5,395,000
2000/08/28 2,535 2,550 2,505 2,530 6,272,000
2000/08/25 2,440 2,455 2,420 2,455 5,184,000
2000/08/24 2,435 2,460 2,385 2,400 3,625,000
2000/08/23 2,430 2,475 2,430 2,430 5,472,000
2000/08/22 2,310 2,370 2,275 2,370 4,049,000
2000/08/21 2,340 2,345 2,315 2,320 2,978,000
2000/08/18 2,355 2,355 2,300 2,325 3,287,000
2000/08/17 2,465 2,465 2,390 2,400 4,038,000
2000/08/16 2,430 2,480 2,390 2,475 6,890,000
2000/08/15 2,380 2,395 2,355 2,390 4,874,000
2000/08/14 2,350 2,375 2,340 2,365 6,538,000
2000/08/11 2,220 2,295 2,215 2,280 7,603,000
2000/08/10 2,190 2,220 2,170 2,220 4,431,000
2000/08/09 2,175 2,195 2,140 2,195 3,845,000
2000/08/08 2,135 2,175 2,125 2,160 5,017,000
2000/08/07 2,060 2,115 2,060 2,095 5,051,000
2000/08/04 2,105 2,105 2,030 2,055 8,706,000
2000/08/03 2,140 2,155 2,100 2,100 3,732,000
2000/08/02 2,100 2,170 2,080 2,110 6,786,000
2000/08/01 2,200 2,215 2,050 2,090 6,215,000
2000/07/31 2,000 2,150 2,000 2,145 6,995,000
2000/07/28 1,974 2,030 1,972 2,010 9,276,000
2000/07/27 2,020 2,030 1,952 1,972 16,280,000
2000/07/26 2,220 2,220 2,125 2,130 6,613,000
2000/07/25 2,220 2,235 2,205 2,215 5,797,000
2000/07/24 2,315 2,330 2,235 2,290 4,578,000
2000/07/21 2,350 2,375 2,310 2,315 4,581,000
2000/07/19 2,295 2,330 2,265 2,310 7,762,000
2000/07/18 2,510 2,530 2,390 2,415 4,089,000
2000/07/17 2,530 2,530 2,505 2,510 1,968,000
2000/07/14 2,565 2,580 2,515 2,530 2,476,000
2000/07/13 2,610 2,610 2,520 2,530 2,748,000
2000/07/12 2,625 2,655 2,600 2,630 3,138,000
2000/07/11 2,685 2,685 2,610 2,610 3,025,000
2000/07/10 2,670 2,695 2,665 2,670 2,265,000
2000/07/07 2,635 2,665 2,620 2,630 2,187,000
2000/07/06 2,670 2,680 2,610 2,610 2,604,000
2000/07/05 2,730 2,740 2,670 2,690 3,216,000
2000/07/04 2,740 2,760 2,700 2,750 6,843,000
2000/07/03 2,615 2,700 2,610 2,700 4,830,000
2000/06/30 2,655 2,660 2,590 2,595 3,279,000
2000/06/29 2,660 2,695 2,655 2,695 3,047,000
2000/06/28 2,630 2,660 2,620 2,630 2,171,000
2000/06/27 2,610 2,660 2,595 2,655 2,444,000
2000/06/26 2,600 2,670 2,600 2,600 2,112,000
2000/06/23 2,580 2,680 2,560 2,620 3,108,000
2000/06/22 2,680 2,700 2,610 2,610 3,893,000
2000/06/21 2,575 2,660 2,560 2,645 4,006,000
2000/06/20 2,550 2,630 2,550 2,560 3,545,000
2000/06/19 2,400 2,550 2,400 2,535 4,876,000
2000/06/16 2,400 2,475 2,380 2,390 4,764,000
2000/06/15 2,585 2,585 2,420 2,425 5,854,000
2000/06/14 2,700 2,715 2,605 2,620 3,723,000
2000/06/13 2,720 2,730 2,640 2,665 3,658,000
2000/06/12 2,670 2,795 2,670 2,760 3,104,000
2000/06/09 2,700 2,740 2,680 2,695 5,113,000
2000/06/08 2,745 2,770 2,730 2,740 4,171,000
2000/06/07 2,650 2,730 2,640 2,730 4,056,000
2000/06/06 2,710 2,740 2,660 2,740 3,417,000
2000/06/05 2,700 2,750 2,660 2,750 7,425,000
2000/06/02 2,530 2,570 2,495 2,570 5,550,000
2000/06/01 2,430 2,470 2,395 2,470 4,519,000
2000/05/31 2,450 2,480 2,405 2,470 7,218,000
2000/05/30 2,310 2,405 2,310 2,350 4,062,000
2000/05/29 2,235 2,315 2,230 2,280 3,205,000
2000/05/26 2,280 2,280 2,200 2,200 3,776,000
2000/05/25 2,330 2,360 2,285 2,320 6,160,000
2000/05/24 2,100 2,335 2,030 2,220 11,267,000
2000/05/23 2,180 2,260 2,030 2,110 10,851,000
2000/05/22 2,185 2,310 2,100 2,210 10,947,000
2000/05/19 2,490 2,490 2,260 2,385 12,750,000
2000/05/18 2,680 2,685 2,595 2,610 3,644,000
2000/05/17 2,795 2,800 2,725 2,755 2,288,000
2000/05/16 2,700 2,790 2,685 2,785 2,961,000
2000/05/15 2,730 2,750 2,705 2,710 2,368,000
2000/05/12 2,700 2,730 2,655 2,690 4,466,000
2000/05/11 2,555 2,635 2,555 2,555 7,770,000
2000/05/10 2,700 2,810 2,665 2,715 4,986,000
2000/05/09 2,830 2,835 2,745 2,780 3,030,000
2000/05/08 2,925 2,950 2,820 2,850 4,152,000
2000/05/02 2,905 2,920 2,880 2,885 2,897,000
2000/05/01 2,725 2,825 2,725 2,825 2,466,000
2000/04/28 2,710 2,770 2,690 2,720 5,315,000
2000/04/27 2,780 2,795 2,725 2,750 5,268,000
2000/04/26 2,830 2,860 2,755 2,800 4,630,000
2000/04/25 2,750 2,825 2,740 2,800 4,364,000
2000/04/24 2,905 2,945 2,850 2,850 5,181,000
2000/04/21 2,775 2,900 2,735 2,820 5,454,000
2000/04/20 2,770 2,780 2,685 2,695 8,977,000
2000/04/19 2,700 2,800 2,700 2,790 6,625,000
2000/04/18 2,700 2,800 2,510 2,600 14,873,000
2000/04/17 2,580 2,580 2,580 2,580 2,616,000
2000/04/14 2,960 3,090 2,940 2,980 7,366,000
2000/04/13 3,160 3,200 3,070 3,100 5,913,000
2000/04/12 3,200 3,260 3,130 3,260 4,515,000
2000/04/11 3,220 3,320 3,190 3,270 5,636,000
2000/04/10 3,210 3,280 3,210 3,230 3,881,000
2000/04/07 3,070 3,200 3,070 3,160 6,550,000
2000/04/06 3,060 3,090 3,010 3,030 6,457,000
2000/04/05 3,320 3,340 3,160 3,160 7,360,000
2000/04/04 3,370 3,420 3,320 3,400 7,663,000
2000/04/03 3,290 3,380 3,280 3,330 7,396,000
2000/03/31 3,240 3,390 3,230 3,350 4,880,000
2000/03/30 3,280 3,410 3,260 3,310 9,135,000
2000/03/29 3,150 3,300 3,150 3,300 6,681,000
2000/03/28 3,010 3,150 3,010 3,130 3,960,000
2000/03/27 3,090 3,090 2,990 3,040 4,973,000
2000/03/24 3,110 3,130 3,050 3,130 4,326,000
2000/03/23 3,220 3,240 3,100 3,150 5,969,000
2000/03/22 3,200 3,230 3,150 3,190 8,216,000
2000/03/21 3,100 3,160 3,060 3,150 5,112,000
2000/03/17 3,090 3,140 3,070 3,100 9,358,000
2000/03/16 3,010 3,040 2,985 3,010 8,959,000
2000/03/15 2,865 2,965 2,820 2,965 5,834,000
2000/03/14 2,830 2,940 2,825 2,905 8,453,000
2000/03/13 3,000 3,020 2,760 2,800 9,819,000
2000/03/10 3,130 3,210 3,090 3,120 12,945,000
2000/03/09 3,170 3,170 3,010 3,030 4,669,000
2000/03/08 3,010 3,170 2,995 3,130 7,626,000
2000/03/07 3,000 3,070 2,950 3,060 8,069,000
2000/03/06 3,300 3,340 3,030 3,070 8,472,000
2000/03/03 3,350 3,370 3,200 3,220 6,716,000
2000/03/02 3,300 3,460 3,280 3,400 15,982,000
2000/03/01 3,150 3,280 3,150 3,250 9,076,000
2000/02/29 3,140 3,180 3,080 3,100 4,700,000
2000/02/28 3,180 3,210 3,110 3,130 3,686,000
2000/02/25 3,140 3,240 3,130 3,230 6,020,000
2000/02/24 3,120 3,210 3,070 3,150 7,753,000
2000/02/23 2,935 3,030 2,860 3,030 6,904,000
2000/02/22 2,945 3,050 2,850 2,855 6,331,000
2000/02/21 3,030 3,040 2,960 2,975 6,652,000
2000/02/18 3,180 3,210 3,110 3,110 5,251,000
2000/02/17 3,100 3,240 3,090 3,150 6,834,000
2000/02/16 3,360 3,370 3,070 3,200 9,341,000
2000/02/15 3,340 3,430 3,330 3,360 9,951,000
2000/02/14 3,390 3,470 3,320 3,320 9,528,000
2000/02/10 3,300 3,490 3,300 3,490 11,677,000
2000/02/09 3,190 3,510 3,150 3,350 21,552,000
2000/02/08 2,900 3,140 2,895 3,080 16,209,000
2000/02/07 2,995 3,030 2,870 2,915 9,942,000
2000/02/04 2,870 3,080 2,855 2,995 19,889,000
2000/02/03 2,495 2,825 2,490 2,710 20,575,000
2000/02/02 2,450 2,500 2,420 2,495 7,148,000
2000/02/01 2,430 2,450 2,350 2,440 4,416,000
2000/01/31 2,360 2,455 2,360 2,440 4,609,000
2000/01/28 2,430 2,455 2,380 2,440 7,769,000
2000/01/27 2,360 2,410 2,310 2,405 6,489,000
2000/01/26 2,315 2,360 2,310 2,340 4,126,000
2000/01/25 2,335 2,365 2,285 2,325 7,964,000
2000/01/24 2,320 2,400 2,275 2,400 11,593,000
2000/01/21 2,200 2,300 2,175 2,290 15,889,000
2000/01/20 2,155 2,195 2,135 2,160 6,674,000
2000/01/19 2,135 2,205 2,115 2,115 8,444,000
2000/01/18 2,190 2,235 2,100 2,175 17,038,000
2000/01/17 2,050 2,200 2,035 2,160 21,304,000
2000/01/14 1,950 2,000 1,940 1,990 9,954,000
2000/01/13 1,910 1,944 1,905 1,933 2,959,000
2000/01/12 1,935 1,948 1,907 1,925 3,698,000
2000/01/11 1,967 1,967 1,910 1,950 7,187,000
2000/01/07 1,868 1,870 1,812 1,847 2,056,000
2000/01/06 1,880 1,899 1,855 1,866 5,241,000
2000/01/05 1,875 1,890 1,785 1,840 7,265,000
2000/01/04 1,920 2,000 1,900 1,995 9,011,000

このページの先頭へ