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 |
---|---|---|---|---|---|
2001/12/28 | 1,621 | 1,680 | 1,614 | 1,680 | 2,663,000 |
2001/12/27 | 1,585 | 1,600 | 1,576 | 1,600 | 2,952,000 |
2001/12/26 | 1,587 | 1,597 | 1,574 | 1,580 | 3,581,000 |
2001/12/25 | 1,615 | 1,624 | 1,580 | 1,597 | 3,970,000 |
2001/12/21 | 1,654 | 1,655 | 1,611 | 1,632 | 4,036,000 |
2001/12/20 | 1,680 | 1,685 | 1,621 | 1,684 | 3,784,000 |
2001/12/19 | 1,652 | 1,680 | 1,652 | 1,669 | 3,889,000 |
2001/12/18 | 1,669 | 1,687 | 1,651 | 1,651 | 5,434,000 |
2001/12/17 | 1,650 | 1,660 | 1,615 | 1,615 | 5,797,000 |
2001/12/14 | 1,763 | 1,770 | 1,716 | 1,740 | 9,723,000 |
2001/12/13 | 1,765 | 1,765 | 1,740 | 1,753 | 3,499,000 |
2001/12/12 | 1,732 | 1,779 | 1,720 | 1,779 | 4,195,000 |
2001/12/11 | 1,686 | 1,745 | 1,684 | 1,740 | 3,594,000 |
2001/12/10 | 1,753 | 1,753 | 1,695 | 1,701 | 3,539,000 |
2001/12/07 | 1,780 | 1,787 | 1,753 | 1,760 | 4,102,000 |
2001/12/06 | 1,777 | 1,787 | 1,715 | 1,765 | 5,770,000 |
2001/12/05 | 1,680 | 1,693 | 1,670 | 1,687 | 5,636,000 |
2001/12/04 | 1,650 | 1,658 | 1,620 | 1,632 | 6,702,000 |
2001/12/03 | 1,729 | 1,730 | 1,663 | 1,663 | 4,166,000 |
2001/11/30 | 1,700 | 1,725 | 1,697 | 1,710 | 4,466,000 |
2001/11/29 | 1,713 | 1,715 | 1,675 | 1,686 | 5,915,000 |
2001/11/28 | 1,767 | 1,779 | 1,732 | 1,743 | 4,530,000 |
2001/11/27 | 1,841 | 1,851 | 1,822 | 1,827 | 4,023,000 |
2001/11/26 | 1,845 | 1,860 | 1,831 | 1,841 | 4,967,000 |
2001/11/22 | 1,797 | 1,823 | 1,786 | 1,815 | 8,348,000 |
2001/11/21 | 1,739 | 1,786 | 1,721 | 1,767 | 3,419,000 |
2001/11/20 | 1,795 | 1,809 | 1,761 | 1,777 | 7,284,000 |
2001/11/19 | 1,725 | 1,770 | 1,705 | 1,755 | 7,358,000 |
2001/11/16 | 1,650 | 1,713 | 1,640 | 1,700 | 6,749,000 |
2001/11/15 | 1,580 | 1,626 | 1,569 | 1,620 | 7,452,000 |
2001/11/14 | 1,600 | 1,619 | 1,567 | 1,567 | 7,247,000 |
2001/11/13 | 1,580 | 1,592 | 1,574 | 1,586 | 4,722,000 |
2001/11/12 | 1,635 | 1,639 | 1,587 | 1,594 | 5,542,000 |
2001/11/09 | 1,660 | 1,674 | 1,654 | 1,665 | 5,228,000 |
2001/11/08 | 1,644 | 1,694 | 1,640 | 1,682 | 3,951,000 |
2001/11/07 | 1,701 | 1,708 | 1,640 | 1,652 | 5,615,000 |
2001/11/06 | 1,702 | 1,717 | 1,697 | 1,713 | 4,239,000 |
2001/11/05 | 1,689 | 1,695 | 1,625 | 1,678 | 3,344,000 |
2001/11/02 | 1,681 | 1,685 | 1,659 | 1,659 | 5,587,000 |
2001/11/01 | 1,640 | 1,676 | 1,614 | 1,621 | 9,021,000 |
2001/10/31 | 1,640 | 1,650 | 1,607 | 1,610 | 8,360,000 |
2001/10/30 | 1,690 | 1,702 | 1,660 | 1,670 | 6,389,000 |
2001/10/29 | 1,783 | 1,790 | 1,750 | 1,750 | 4,141,000 |
2001/10/26 | 1,900 | 1,910 | 1,830 | 1,840 | 4,614,000 |
2001/10/25 | 1,875 | 1,895 | 1,868 | 1,890 | 4,437,000 |
2001/10/24 | 1,820 | 1,875 | 1,811 | 1,850 | 5,308,000 |
2001/10/23 | 1,818 | 1,830 | 1,791 | 1,830 | 4,609,000 |
2001/10/22 | 1,735 | 1,788 | 1,735 | 1,775 | 2,259,000 |
2001/10/19 | 1,740 | 1,749 | 1,707 | 1,735 | 4,498,000 |
2001/10/18 | 1,775 | 1,775 | 1,741 | 1,752 | 5,584,000 |
2001/10/17 | 1,810 | 1,836 | 1,778 | 1,810 | 5,631,000 |
2001/10/16 | 1,699 | 1,788 | 1,687 | 1,783 | 6,397,000 |
2001/10/15 | 1,700 | 1,730 | 1,672 | 1,701 | 4,684,000 |
2001/10/12 | 1,750 | 1,755 | 1,716 | 1,746 | 9,932,000 |
2001/10/11 | 1,651 | 1,658 | 1,622 | 1,650 | 6,458,000 |
2001/10/10 | 1,616 | 1,616 | 1,561 | 1,561 | 5,169,000 |
2001/10/09 | 1,660 | 1,677 | 1,620 | 1,623 | 5,099,000 |
2001/10/05 | 1,711 | 1,774 | 1,680 | 1,740 | 8,988,000 |
2001/10/04 | 1,700 | 1,707 | 1,631 | 1,685 | 6,147,000 |
2001/10/03 | 1,699 | 1,727 | 1,650 | 1,650 | 7,136,000 |
2001/10/02 | 1,581 | 1,663 | 1,575 | 1,663 | 7,820,000 |
2001/10/01 | 1,549 | 1,605 | 1,541 | 1,580 | 6,863,000 |
2001/09/28 | 1,505 | 1,565 | 1,502 | 1,557 | 5,949,000 |
2001/09/27 | 1,493 | 1,495 | 1,451 | 1,465 | 8,853,000 |
2001/09/26 | 1,540 | 1,546 | 1,485 | 1,509 | 8,910,000 |
2001/09/25 | 1,645 | 1,647 | 1,540 | 1,540 | 9,997,000 |
2001/09/21 | 1,595 | 1,600 | 1,518 | 1,525 | 12,219,000 |
2001/09/20 | 1,695 | 1,720 | 1,666 | 1,693 | 8,041,000 |
2001/09/19 | 1,699 | 1,765 | 1,690 | 1,735 | 9,626,000 |
2001/09/18 | 1,714 | 1,735 | 1,686 | 1,703 | 8,344,000 |
2001/09/17 | 1,690 | 1,699 | 1,651 | 1,654 | 8,114,000 |
2001/09/14 | 1,700 | 1,850 | 1,695 | 1,830 | 13,371,000 |
2001/09/13 | 1,756 | 1,760 | 1,679 | 1,735 | 8,416,000 |
2001/09/12 | 1,779 | 1,800 | 1,779 | 1,779 | 5,011,000 |
2001/09/11 | 1,930 | 1,959 | 1,915 | 1,929 | 4,893,000 |
2001/09/10 | 1,952 | 1,960 | 1,914 | 1,916 | 6,621,000 |
2001/09/07 | 1,992 | 2,005 | 1,977 | 1,995 | 6,705,000 |
2001/09/06 | 2,025 | 2,055 | 2,000 | 2,030 | 5,452,000 |
2001/09/05 | 2,030 | 2,045 | 1,992 | 2,035 | 7,594,000 |
2001/09/04 | 1,990 | 2,100 | 1,978 | 2,080 | 10,053,000 |
2001/09/03 | 2,045 | 2,070 | 1,992 | 1,992 | 6,348,000 |
2001/08/31 | 2,000 | 2,055 | 2,000 | 2,020 | 8,184,000 |
2001/08/30 | 2,115 | 2,120 | 2,060 | 2,090 | 7,466,000 |
2001/08/29 | 2,195 | 2,220 | 2,180 | 2,195 | 4,455,000 |
2001/08/28 | 2,255 | 2,260 | 2,195 | 2,235 | 3,682,000 |
2001/08/27 | 2,300 | 2,310 | 2,250 | 2,255 | 3,149,000 |
2001/08/24 | 2,230 | 2,260 | 2,200 | 2,240 | 4,381,000 |
2001/08/23 | 2,290 | 2,295 | 2,190 | 2,200 | 5,565,000 |
2001/08/22 | 2,180 | 2,310 | 2,180 | 2,280 | 7,539,000 |
2001/08/21 | 2,160 | 2,175 | 2,115 | 2,170 | 3,940,000 |
2001/08/20 | 2,110 | 2,185 | 2,090 | 2,150 | 4,692,000 |
2001/08/17 | 2,150 | 2,195 | 2,130 | 2,150 | 3,993,000 |
2001/08/16 | 2,125 | 2,160 | 2,110 | 2,140 | 4,382,000 |
2001/08/15 | 2,200 | 2,220 | 2,140 | 2,175 | 6,741,000 |
2001/08/14 | 2,025 | 2,240 | 2,015 | 2,215 | 8,805,000 |
2001/08/13 | 2,055 | 2,065 | 2,010 | 2,010 | 5,513,000 |
2001/08/10 | 2,055 | 2,100 | 2,040 | 2,060 | 7,741,000 |
2001/08/09 | 2,100 | 2,120 | 2,055 | 2,095 | 9,818,000 |
2001/08/08 | 2,260 | 2,270 | 2,185 | 2,205 | 5,556,000 |
2001/08/07 | 2,240 | 2,295 | 2,225 | 2,275 | 5,221,000 |
2001/08/06 | 2,215 | 2,290 | 2,210 | 2,260 | 4,801,000 |
2001/08/03 | 2,295 | 2,320 | 2,255 | 2,255 | 7,928,000 |
2001/08/02 | 2,240 | 2,320 | 2,200 | 2,320 | 8,896,000 |
2001/08/01 | 2,120 | 2,165 | 2,090 | 2,160 | 7,057,000 |
2001/07/31 | 2,010 | 2,075 | 1,981 | 2,040 | 6,002,000 |
2001/07/30 | 2,050 | 2,080 | 1,995 | 1,999 | 6,367,000 |
2001/07/27 | 2,080 | 2,090 | 2,015 | 2,020 | 4,627,000 |
2001/07/26 | 2,095 | 2,110 | 2,060 | 2,060 | 8,188,000 |
2001/07/25 | 1,980 | 2,075 | 1,965 | 2,040 | 8,373,000 |
2001/07/24 | 1,901 | 1,940 | 1,856 | 1,935 | 14,124,000 |
2001/07/23 | 2,000 | 2,000 | 1,930 | 1,931 | 6,883,000 |
2001/07/19 | 2,000 | 2,015 | 1,985 | 2,005 | 9,274,000 |
2001/07/18 | 2,085 | 2,085 | 2,005 | 2,025 | 5,826,000 |
2001/07/17 | 2,110 | 2,115 | 2,085 | 2,095 | 4,309,000 |
2001/07/16 | 2,165 | 2,185 | 2,145 | 2,180 | 2,258,000 |
2001/07/13 | 2,225 | 2,275 | 2,155 | 2,185 | 4,952,000 |
2001/07/12 | 2,180 | 2,270 | 2,180 | 2,265 | 5,536,000 |
2001/07/11 | 2,155 | 2,175 | 2,120 | 2,120 | 4,907,000 |
2001/07/10 | 2,160 | 2,240 | 2,155 | 2,180 | 6,817,000 |
2001/07/09 | 2,155 | 2,175 | 2,105 | 2,150 | 6,394,000 |
2001/07/06 | 2,220 | 2,260 | 2,210 | 2,210 | 5,482,000 |
2001/07/05 | 2,360 | 2,360 | 2,295 | 2,300 | 3,019,000 |
2001/07/04 | 2,400 | 2,405 | 2,350 | 2,365 | 3,431,000 |
2001/07/03 | 2,385 | 2,425 | 2,380 | 2,400 | 3,151,000 |
2001/07/02 | 2,400 | 2,400 | 2,350 | 2,360 | 3,016,000 |
2001/06/29 | 2,395 | 2,410 | 2,360 | 2,390 | 5,444,000 |
2001/06/28 | 2,390 | 2,405 | 2,350 | 2,355 | 4,439,000 |
2001/06/27 | 2,375 | 2,380 | 2,340 | 2,350 | 3,736,000 |
2001/06/26 | 2,385 | 2,425 | 2,350 | 2,415 | 4,003,000 |
2001/06/25 | 2,400 | 2,430 | 2,335 | 2,390 | 4,023,000 |
2001/06/22 | 2,445 | 2,465 | 2,365 | 2,440 | 7,324,000 |
2001/06/21 | 2,290 | 2,440 | 2,290 | 2,435 | 9,674,000 |
2001/06/20 | 2,235 | 2,275 | 2,230 | 2,250 | 5,456,000 |
2001/06/19 | 2,255 | 2,330 | 2,200 | 2,250 | 8,700,000 |
2001/06/18 | 2,350 | 2,365 | 2,265 | 2,275 | 5,410,000 |
2001/06/15 | 2,240 | 2,425 | 2,240 | 2,410 | 6,921,000 |
2001/06/14 | 2,270 | 2,315 | 2,235 | 2,295 | 7,704,000 |
2001/06/13 | 2,380 | 2,385 | 2,285 | 2,310 | 8,303,000 |
2001/06/12 | 2,405 | 2,420 | 2,330 | 2,350 | 4,992,000 |
2001/06/11 | 2,500 | 2,520 | 2,460 | 2,480 | 2,299,000 |
2001/06/08 | 2,535 | 2,560 | 2,510 | 2,510 | 8,832,000 |
2001/06/07 | 2,420 | 2,520 | 2,405 | 2,495 | 3,441,000 |
2001/06/06 | 2,460 | 2,495 | 2,415 | 2,430 | 4,109,000 |
2001/06/05 | 2,470 | 2,470 | 2,335 | 2,380 | 5,258,000 |
2001/06/04 | 2,460 | 2,495 | 2,450 | 2,465 | 2,358,000 |
2001/06/01 | 2,425 | 2,455 | 2,415 | 2,435 | 4,631,000 |
2001/05/31 | 2,415 | 2,445 | 2,355 | 2,385 | 8,865,000 |
2001/05/30 | 2,500 | 2,525 | 2,455 | 2,455 | 4,516,000 |
2001/05/29 | 2,470 | 2,580 | 2,470 | 2,580 | 2,492,000 |
2001/05/28 | 2,460 | 2,495 | 2,445 | 2,475 | 2,776,000 |
2001/05/25 | 2,520 | 2,565 | 2,500 | 2,500 | 4,213,000 |
2001/05/24 | 2,510 | 2,530 | 2,490 | 2,500 | 6,509,000 |
2001/05/23 | 2,615 | 2,630 | 2,565 | 2,565 | 4,377,000 |
2001/05/22 | 2,685 | 2,715 | 2,630 | 2,655 | 3,897,000 |
2001/05/21 | 2,680 | 2,700 | 2,620 | 2,630 | 2,862,000 |
2001/05/18 | 2,670 | 2,700 | 2,650 | 2,685 | 5,295,000 |
2001/05/17 | 2,650 | 2,670 | 2,580 | 2,630 | 4,772,000 |
2001/05/16 | 2,690 | 2,690 | 2,570 | 2,570 | 5,217,000 |
2001/05/15 | 2,565 | 2,680 | 2,560 | 2,680 | 4,290,000 |
2001/05/14 | 2,625 | 2,630 | 2,550 | 2,590 | 5,135,000 |
2001/05/11 | 2,600 | 2,680 | 2,600 | 2,660 | 6,672,000 |
2001/05/10 | 2,580 | 2,650 | 2,560 | 2,560 | 9,067,000 |
2001/05/09 | 2,735 | 2,740 | 2,595 | 2,620 | 13,229,000 |
2001/05/08 | 2,810 | 2,815 | 2,750 | 2,775 | 5,159,000 |
2001/05/07 | 2,810 | 2,890 | 2,810 | 2,865 | 7,795,000 |
2001/05/02 | 2,840 | 2,845 | 2,775 | 2,815 | 10,901,000 |
2001/05/01 | 2,675 | 2,855 | 2,645 | 2,800 | 11,826,000 |
2001/04/27 | 2,640 | 2,640 | 2,605 | 2,610 | 8,571,000 |
2001/04/26 | 2,600 | 2,615 | 2,580 | 2,600 | 12,073,000 |
2001/04/25 | 2,405 | 2,530 | 2,405 | 2,525 | 6,178,000 |
2001/04/24 | 2,410 | 2,430 | 2,395 | 2,420 | 6,225,000 |
2001/04/23 | 2,460 | 2,515 | 2,460 | 2,490 | 3,392,000 |
2001/04/20 | 2,515 | 2,545 | 2,435 | 2,500 | 4,107,000 |
2001/04/19 | 2,595 | 2,605 | 2,480 | 2,515 | 9,659,000 |
2001/04/18 | 2,400 | 2,450 | 2,390 | 2,450 | 4,600,000 |
2001/04/17 | 2,345 | 2,365 | 2,320 | 2,330 | 2,984,000 |
2001/04/16 | 2,380 | 2,405 | 2,360 | 2,385 | 1,333,000 |
2001/04/13 | 2,440 | 2,465 | 2,345 | 2,355 | 5,970,000 |
2001/04/12 | 2,400 | 2,455 | 2,355 | 2,415 | 5,407,000 |
2001/04/11 | 2,320 | 2,390 | 2,260 | 2,390 | 6,928,000 |
2001/04/10 | 2,360 | 2,380 | 2,245 | 2,270 | 8,901,000 |
2001/04/09 | 2,410 | 2,465 | 2,400 | 2,440 | 6,805,000 |
2001/04/06 | 2,590 | 2,605 | 2,530 | 2,530 | 10,741,000 |
2001/04/05 | 2,490 | 2,545 | 2,485 | 2,510 | 10,308,000 |
2001/04/04 | 2,375 | 2,460 | 2,330 | 2,460 | 10,858,000 |
2001/04/03 | 2,285 | 2,395 | 2,280 | 2,385 | 4,014,000 |
2001/04/02 | 2,260 | 2,310 | 2,240 | 2,285 | 5,298,000 |
2001/03/30 | 2,300 | 2,365 | 2,250 | 2,250 | 5,247,000 |
2001/03/29 | 2,365 | 2,405 | 2,260 | 2,275 | 8,441,000 |
2001/03/28 | 2,460 | 2,490 | 2,420 | 2,485 | 9,702,000 |
2001/03/27 | 2,375 | 2,425 | 2,345 | 2,400 | 6,642,000 |
2001/03/26 | 2,325 | 2,395 | 2,305 | 2,395 | 8,756,000 |
2001/03/23 | 2,205 | 2,295 | 2,190 | 2,295 | 11,912,000 |
2001/03/22 | 2,135 | 2,275 | 2,120 | 2,240 | 11,741,000 |
2001/03/21 | 1,945 | 2,150 | 1,939 | 2,150 | 11,225,000 |
2001/03/19 | 1,920 | 2,025 | 1,920 | 1,975 | 4,657,000 |
2001/03/16 | 1,880 | 2,000 | 1,876 | 1,950 | 10,081,000 |
2001/03/15 | 1,686 | 1,850 | 1,650 | 1,850 | 12,945,000 |
2001/03/14 | 1,950 | 1,964 | 1,887 | 1,896 | 8,184,000 |
2001/03/13 | 1,950 | 1,960 | 1,910 | 1,930 | 10,202,000 |
2001/03/12 | 2,080 | 2,090 | 2,030 | 2,045 | 5,510,000 |
2001/03/09 | 2,160 | 2,170 | 2,115 | 2,140 | 6,327,000 |
2001/03/08 | 2,190 | 2,200 | 2,160 | 2,175 | 4,155,000 |
2001/03/07 | 2,160 | 2,190 | 2,125 | 2,180 | 8,555,000 |
2001/03/06 | 2,100 | 2,150 | 2,095 | 2,125 | 5,193,000 |
2001/03/05 | 2,140 | 2,150 | 2,060 | 2,060 | 6,126,000 |
2001/03/02 | 2,260 | 2,290 | 2,220 | 2,220 | 5,646,000 |
2001/03/01 | 2,280 | 2,355 | 2,265 | 2,300 | 5,607,000 |
2001/02/28 | 2,330 | 2,340 | 2,260 | 2,305 | 4,495,000 |
2001/02/27 | 2,345 | 2,360 | 2,315 | 2,335 | 4,742,000 |
2001/02/26 | 2,335 | 2,350 | 2,310 | 2,350 | 3,228,000 |
2001/02/23 | 2,185 | 2,320 | 2,185 | 2,295 | 3,957,000 |
2001/02/22 | 2,170 | 2,230 | 2,155 | 2,200 | 3,250,000 |
2001/02/21 | 2,255 | 2,255 | 2,180 | 2,180 | 4,100,000 |
2001/02/20 | 2,265 | 2,300 | 2,260 | 2,290 | 2,744,000 |
2001/02/19 | 2,250 | 2,320 | 2,250 | 2,305 | 1,787,000 |
2001/02/16 | 2,335 | 2,335 | 2,285 | 2,285 | 2,865,000 |
2001/02/15 | 2,300 | 2,325 | 2,290 | 2,305 | 3,105,000 |
2001/02/14 | 2,330 | 2,340 | 2,275 | 2,310 | 4,225,000 |
2001/02/13 | 2,350 | 2,360 | 2,310 | 2,350 | 5,843,000 |
2001/02/09 | 2,245 | 2,345 | 2,210 | 2,310 | 7,944,000 |
2001/02/08 | 2,190 | 2,215 | 2,150 | 2,210 | 6,111,000 |
2001/02/07 | 2,185 | 2,205 | 2,170 | 2,185 | 3,655,000 |
2001/02/06 | 2,160 | 2,210 | 2,130 | 2,145 | 5,447,000 |
2001/02/05 | 2,190 | 2,230 | 2,165 | 2,180 | 4,497,000 |
2001/02/02 | 2,290 | 2,290 | 2,255 | 2,270 | 4,072,000 |
2001/02/01 | 2,200 | 2,270 | 2,185 | 2,270 | 4,143,000 |
2001/01/31 | 2,125 | 2,190 | 2,110 | 2,160 | 6,778,000 |
2001/01/30 | 2,255 | 2,285 | 2,220 | 2,245 | 4,414,000 |
2001/01/29 | 2,300 | 2,350 | 2,295 | 2,335 | 2,935,000 |
2001/01/26 | 2,310 | 2,310 | 2,255 | 2,290 | 3,456,000 |
2001/01/25 | 2,300 | 2,320 | 2,270 | 2,270 | 3,409,000 |
2001/01/24 | 2,360 | 2,360 | 2,305 | 2,340 | 3,470,000 |
2001/01/23 | 2,265 | 2,370 | 2,255 | 2,340 | 6,217,000 |
2001/01/22 | 2,315 | 2,315 | 2,210 | 2,250 | 4,313,000 |
2001/01/19 | 2,340 | 2,405 | 2,315 | 2,370 | 9,787,000 |
2001/01/18 | 2,240 | 2,315 | 2,230 | 2,285 | 8,177,000 |
2001/01/17 | 2,165 | 2,215 | 2,135 | 2,180 | 6,892,000 |
2001/01/16 | 2,055 | 2,140 | 2,015 | 2,140 | 5,002,000 |
2001/01/15 | 1,930 | 2,055 | 1,930 | 2,055 | 5,382,000 |
2001/01/12 | 1,834 | 1,919 | 1,831 | 1,918 | 7,632,000 |
2001/01/11 | 1,960 | 1,960 | 1,813 | 1,825 | 8,824,000 |
2001/01/10 | 2,010 | 2,010 | 1,957 | 1,990 | 4,349,000 |
2001/01/09 | 2,000 | 2,030 | 1,999 | 2,030 | 5,656,000 |
2001/01/05 | 2,115 | 2,125 | 2,060 | 2,085 | 6,120,000 |
2001/01/04 | 2,150 | 2,175 | 2,115 | 2,130 | 5,569,000 |