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
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

このページの先頭へ