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 |
---|---|---|---|---|---|
2012/12/28 | 500 | 505 | 486 | 503 | 112,347,700 |
2012/12/27 | 477 | 498 | 474 | 491 | 112,333,300 |
2012/12/26 | 467 | 477 | 466 | 471 | 83,985,000 |
2012/12/25 | 449 | 459 | 444 | 458 | 98,035,400 |
2012/12/21 | 440 | 453 | 423 | 431 | 125,486,600 |
2012/12/20 | 417 | 441 | 415 | 429 | 144,496,300 |
2012/12/19 | 420 | 423 | 415 | 420 | 89,963,400 |
2012/12/18 | 384 | 404 | 383 | 401 | 85,290,200 |
2012/12/17 | 378 | 381 | 372 | 377 | 58,277,200 |
2012/12/14 | 362 | 368 | 359 | 366 | 44,649,800 |
2012/12/13 | 358 | 368 | 354 | 364 | 62,461,800 |
2012/12/12 | 345 | 351 | 345 | 350 | 23,821,800 |
2012/12/11 | 341 | 343 | 339 | 341 | 18,792,200 |
2012/12/10 | 352 | 353 | 344 | 345 | 26,466,100 |
2012/12/07 | 352 | 356 | 346 | 353 | 42,886,700 |
2012/12/06 | 343 | 350 | 342 | 349 | 41,679,500 |
2012/12/05 | 338 | 342 | 335 | 339 | 24,460,600 |
2012/12/04 | 336 | 342 | 336 | 340 | 20,353,300 |
2012/12/03 | 342 | 345 | 338 | 340 | 23,134,100 |
2012/11/30 | 343 | 345 | 335 | 341 | 33,735,900 |
2012/11/29 | 340 | 342 | 337 | 341 | 25,709,700 |
2012/11/28 | 344 | 345 | 334 | 336 | 34,560,400 |
2012/11/27 | 345 | 353 | 342 | 348 | 40,039,900 |
2012/11/26 | 350 | 353 | 346 | 347 | 51,046,200 |
2012/11/22 | 329 | 343 | 327 | 342 | 65,380,100 |
2012/11/21 | 323 | 327 | 317 | 322 | 26,306,200 |
2012/11/20 | 326 | 327 | 317 | 321 | 32,179,900 |
2012/11/19 | 326 | 329 | 320 | 321 | 52,469,500 |
2012/11/16 | 304 | 317 | 303 | 316 | 75,475,000 |
2012/11/15 | 287 | 302 | 287 | 301 | 37,343,700 |
2012/11/14 | 282 | 287 | 281 | 285 | 19,481,100 |
2012/11/13 | 283 | 284 | 279 | 283 | 14,621,500 |
2012/11/12 | 285 | 287 | 284 | 284 | 9,676,300 |
2012/11/09 | 288 | 289 | 285 | 288 | 14,876,300 |
2012/11/08 | 288 | 291 | 287 | 291 | 20,609,000 |
2012/11/07 | 294 | 296 | 292 | 294 | 34,681,600 |
2012/11/06 | 296 | 296 | 289 | 292 | 19,451,200 |
2012/11/05 | 295 | 298 | 292 | 293 | 19,843,100 |
2012/11/02 | 292 | 298 | 290 | 298 | 44,592,900 |
2012/11/01 | 286 | 288 | 284 | 286 | 12,587,000 |
2012/10/31 | 291 | 291 | 286 | 288 | 22,690,700 |
2012/10/30 | 289 | 293 | 287 | 287 | 47,674,200 |
2012/10/29 | 285 | 290 | 282 | 283 | 28,528,900 |
2012/10/26 | 291 | 292 | 284 | 285 | 23,734,400 |
2012/10/25 | 285 | 290 | 284 | 289 | 16,836,000 |
2012/10/24 | 285 | 291 | 285 | 285 | 32,110,800 |
2012/10/23 | 295 | 296 | 287 | 291 | 23,960,900 |
2012/10/22 | 287 | 293 | 285 | 293 | 21,776,200 |
2012/10/19 | 289 | 293 | 288 | 292 | 21,870,200 |
2012/10/18 | 288 | 294 | 285 | 291 | 43,088,100 |
2012/10/17 | 282 | 286 | 280 | 284 | 35,470,700 |
2012/10/16 | 270 | 277 | 270 | 275 | 24,102,900 |
2012/10/15 | 265 | 269 | 262 | 266 | 25,586,500 |
2012/10/12 | 265 | 272 | 265 | 267 | 22,592,300 |
2012/10/11 | 263 | 271 | 261 | 265 | 27,516,600 |
2012/10/10 | 271 | 272 | 267 | 267 | 23,425,500 |
2012/10/09 | 283 | 285 | 275 | 277 | 29,130,100 |
2012/10/05 | 288 | 291 | 280 | 286 | 24,993,500 |
2012/10/04 | 283 | 289 | 282 | 287 | 23,334,200 |
2012/10/03 | 277 | 283 | 274 | 280 | 16,082,200 |
2012/10/02 | 278 | 281 | 275 | 275 | 14,375,400 |
2012/10/01 | 276 | 277 | 272 | 275 | 17,318,200 |
2012/09/28 | 286 | 287 | 277 | 279 | 24,780,100 |
2012/09/27 | 279 | 286 | 278 | 284 | 25,408,500 |
2012/09/26 | 287 | 289 | 279 | 280 | 20,897,800 |
2012/09/25 | 285 | 291 | 284 | 289 | 20,538,900 |
2012/09/24 | 288 | 292 | 284 | 287 | 21,995,000 |
2012/09/21 | 294 | 295 | 290 | 290 | 29,047,600 |
2012/09/20 | 301 | 307 | 294 | 295 | 39,863,100 |
2012/09/19 | 303 | 311 | 300 | 305 | 47,821,100 |
2012/09/18 | 299 | 306 | 296 | 301 | 42,982,100 |
2012/09/14 | 298 | 302 | 295 | 299 | 61,425,500 |
2012/09/13 | 287 | 289 | 285 | 287 | 18,466,700 |
2012/09/12 | 281 | 287 | 281 | 286 | 27,549,600 |
2012/09/11 | 281 | 284 | 279 | 284 | 20,029,500 |
2012/09/10 | 281 | 287 | 278 | 286 | 41,087,600 |
2012/09/07 | 277 | 280 | 272 | 278 | 42,188,300 |
2012/09/06 | 261 | 269 | 258 | 266 | 27,570,400 |
2012/09/05 | 261 | 263 | 257 | 260 | 17,392,100 |
2012/09/04 | 265 | 267 | 261 | 264 | 18,575,300 |
2012/09/03 | 263 | 273 | 262 | 264 | 48,201,000 |
2012/08/31 | 253 | 264 | 253 | 258 | 36,280,700 |
2012/08/30 | 265 | 266 | 256 | 257 | 30,436,700 |
2012/08/29 | 265 | 269 | 265 | 268 | 17,277,600 |
2012/08/28 | 275 | 277 | 264 | 266 | 31,427,600 |
2012/08/27 | 281 | 282 | 274 | 275 | 17,943,700 |
2012/08/24 | 281 | 283 | 277 | 279 | 23,448,400 |
2012/08/23 | 283 | 288 | 281 | 287 | 19,854,300 |
2012/08/22 | 288 | 291 | 285 | 286 | 15,463,200 |
2012/08/21 | 285 | 292 | 285 | 290 | 31,563,500 |
2012/08/20 | 288 | 289 | 283 | 284 | 17,076,100 |
2012/08/17 | 284 | 288 | 281 | 285 | 38,257,800 |
2012/08/16 | 271 | 280 | 270 | 280 | 21,426,800 |
2012/08/15 | 275 | 276 | 267 | 269 | 15,707,700 |
2012/08/14 | 278 | 282 | 271 | 273 | 23,082,900 |
2012/08/13 | 276 | 279 | 274 | 278 | 9,987,700 |
2012/08/10 | 282 | 282 | 275 | 279 | 23,675,600 |
2012/08/09 | 277 | 285 | 276 | 282 | 30,346,600 |
2012/08/08 | 285 | 287 | 277 | 278 | 26,641,800 |
2012/08/07 | 278 | 283 | 276 | 281 | 24,077,400 |
2012/08/06 | 276 | 282 | 274 | 279 | 27,789,000 |
2012/08/03 | 269 | 271 | 266 | 268 | 23,980,500 |
2012/08/02 | 272 | 277 | 270 | 275 | 20,254,200 |
2012/08/01 | 272 | 274 | 268 | 272 | 19,736,100 |
2012/07/31 | 274 | 280 | 271 | 278 | 27,430,900 |
2012/07/30 | 279 | 280 | 271 | 274 | 24,788,800 |
2012/07/27 | 266 | 272 | 263 | 272 | 39,835,900 |
2012/07/26 | 251 | 261 | 249 | 259 | 41,690,600 |
2012/07/25 | 250 | 251 | 245 | 245 | 26,999,600 |
2012/07/24 | 250 | 255 | 249 | 252 | 21,547,800 |
2012/07/23 | 255 | 257 | 250 | 251 | 21,377,400 |
2012/07/20 | 268 | 269 | 258 | 259 | 20,641,500 |
2012/07/19 | 270 | 272 | 266 | 269 | 19,483,900 |
2012/07/18 | 270 | 272 | 265 | 266 | 19,102,700 |
2012/07/17 | 266 | 275 | 266 | 269 | 29,333,500 |
2012/07/13 | 267 | 270 | 266 | 266 | 19,958,500 |
2012/07/12 | 274 | 276 | 267 | 269 | 47,715,200 |
2012/07/11 | 269 | 276 | 268 | 276 | 29,129,200 |
2012/07/10 | 283 | 284 | 271 | 272 | 31,190,300 |
2012/07/09 | 284 | 285 | 280 | 281 | 21,749,300 |
2012/07/06 | 288 | 293 | 287 | 288 | 20,766,600 |
2012/07/05 | 292 | 298 | 290 | 292 | 26,098,000 |
2012/07/04 | 300 | 302 | 295 | 295 | 22,253,600 |
2012/07/03 | 298 | 303 | 297 | 298 | 35,582,300 |
2012/07/02 | 300 | 300 | 295 | 296 | 29,479,300 |
2012/06/29 | 282 | 299 | 280 | 294 | 63,392,400 |
2012/06/28 | 281 | 285 | 280 | 283 | 23,904,100 |
2012/06/27 | 275 | 283 | 274 | 281 | 31,428,900 |
2012/06/26 | 276 | 281 | 272 | 275 | 39,320,300 |
2012/06/25 | 290 | 291 | 280 | 281 | 27,473,600 |
2012/06/22 | 280 | 290 | 278 | 287 | 32,910,600 |
2012/06/21 | 285 | 288 | 281 | 284 | 39,939,300 |
2012/06/20 | 279 | 284 | 277 | 284 | 49,915,400 |
2012/06/19 | 277 | 277 | 272 | 273 | 31,894,700 |
2012/06/18 | 284 | 285 | 276 | 278 | 49,523,800 |
2012/06/15 | 275 | 276 | 265 | 271 | 43,593,100 |
2012/06/14 | 263 | 278 | 262 | 275 | 48,806,400 |
2012/06/13 | 267 | 268 | 260 | 264 | 30,858,500 |
2012/06/12 | 263 | 266 | 261 | 265 | 36,295,700 |
2012/06/11 | 275 | 276 | 270 | 271 | 31,691,900 |
2012/06/08 | 275 | 275 | 266 | 268 | 36,521,500 |
2012/06/07 | 273 | 277 | 271 | 274 | 56,179,900 |
2012/06/06 | 254 | 266 | 253 | 264 | 57,066,100 |
2012/06/05 | 245 | 253 | 244 | 252 | 31,055,600 |
2012/06/04 | 242 | 245 | 241 | 242 | 27,450,300 |
2012/06/01 | 257 | 260 | 251 | 252 | 34,376,800 |
2012/05/31 | 258 | 262 | 255 | 259 | 34,708,900 |
2012/05/30 | 267 | 268 | 261 | 264 | 34,048,000 |
2012/05/29 | 256 | 267 | 254 | 264 | 41,928,200 |
2012/05/28 | 260 | 260 | 255 | 259 | 20,765,700 |
2012/05/25 | 265 | 267 | 258 | 260 | 36,162,900 |
2012/05/24 | 260 | 264 | 256 | 261 | 45,030,500 |
2012/05/23 | 269 | 269 | 256 | 259 | 48,936,800 |
2012/05/22 | 270 | 272 | 267 | 269 | 49,669,800 |
2012/05/21 | 268 | 272 | 261 | 264 | 52,384,800 |
2012/05/18 | 269 | 274 | 267 | 268 | 56,877,900 |
2012/05/17 | 267 | 286 | 267 | 284 | 56,649,500 |
2012/05/16 | 272 | 275 | 266 | 269 | 31,986,900 |
2012/05/15 | 274 | 277 | 270 | 273 | 28,727,400 |
2012/05/14 | 275 | 284 | 274 | 279 | 35,176,000 |
2012/05/11 | 284 | 286 | 272 | 275 | 38,175,000 |
2012/05/10 | 285 | 289 | 283 | 284 | 43,253,200 |
2012/05/09 | 287 | 290 | 284 | 286 | 35,636,200 |
2012/05/08 | 293 | 294 | 287 | 292 | 42,058,600 |
2012/05/07 | 297 | 299 | 289 | 290 | 67,975,200 |
2012/05/02 | 319 | 320 | 309 | 313 | 33,545,900 |
2012/05/01 | 326 | 327 | 312 | 315 | 41,918,300 |
2012/04/27 | 334 | 341 | 330 | 330 | 43,784,900 |
2012/04/26 | 341 | 342 | 330 | 336 | 41,038,000 |
2012/04/25 | 340 | 347 | 335 | 344 | 55,116,900 |
2012/04/24 | 340 | 341 | 335 | 336 | 31,513,900 |
2012/04/23 | 346 | 349 | 342 | 345 | 20,318,600 |
2012/04/20 | 349 | 349 | 343 | 345 | 19,684,400 |
2012/04/19 | 349 | 354 | 348 | 351 | 27,887,500 |
2012/04/18 | 352 | 354 | 350 | 353 | 30,284,000 |
2012/04/17 | 344 | 351 | 339 | 340 | 32,600,800 |
2012/04/16 | 350 | 351 | 344 | 345 | 39,131,000 |
2012/04/13 | 351 | 357 | 348 | 354 | 47,582,500 |
2012/04/12 | 344 | 346 | 337 | 343 | 35,877,300 |
2012/04/11 | 342 | 346 | 338 | 342 | 50,702,100 |
2012/04/10 | 352 | 362 | 348 | 352 | 55,752,200 |
2012/04/09 | 350 | 354 | 346 | 349 | 38,885,700 |
2012/04/06 | 355 | 361 | 352 | 356 | 34,109,200 |
2012/04/05 | 352 | 365 | 350 | 362 | 50,406,300 |
2012/04/04 | 371 | 374 | 358 | 360 | 39,268,800 |
2012/04/03 | 375 | 375 | 370 | 372 | 21,483,900 |
2012/04/02 | 374 | 381 | 373 | 375 | 38,930,200 |
2012/03/30 | 374 | 375 | 365 | 366 | 35,842,800 |
2012/03/29 | 377 | 378 | 371 | 374 | 23,621,100 |
2012/03/28 | 380 | 384 | 374 | 379 | 38,067,600 |
2012/03/27 | 375 | 382 | 374 | 381 | 55,848,500 |
2012/03/26 | 376 | 379 | 362 | 366 | 71,378,100 |
2012/03/23 | 383 | 386 | 375 | 376 | 60,959,800 |
2012/03/22 | 382 | 392 | 381 | 391 | 116,602,400 |
2012/03/21 | 411 | 413 | 395 | 396 | 73,470,700 |
2012/03/19 | 404 | 417 | 401 | 413 | 61,041,300 |
2012/03/16 | 398 | 404 | 395 | 404 | 43,064,500 |
2012/03/15 | 402 | 404 | 395 | 400 | 41,028,600 |
2012/03/14 | 399 | 401 | 395 | 399 | 52,512,800 |
2012/03/13 | 384 | 391 | 383 | 386 | 52,332,400 |
2012/03/12 | 388 | 391 | 383 | 384 | 37,239,100 |
2012/03/09 | 383 | 386 | 378 | 385 | 68,857,900 |
2012/03/08 | 366 | 379 | 365 | 378 | 63,879,900 |
2012/03/07 | 358 | 363 | 356 | 361 | 55,699,900 |
2012/03/06 | 373 | 379 | 366 | 368 | 81,807,700 |
2012/03/05 | 377 | 379 | 372 | 373 | 39,607,200 |
2012/03/02 | 375 | 379 | 372 | 378 | 80,111,600 |
2012/03/01 | 375 | 382 | 364 | 369 | 64,017,500 |
2012/02/29 | 386 | 387 | 374 | 375 | 59,508,500 |
2012/02/28 | 370 | 384 | 368 | 383 | 69,747,900 |
2012/02/27 | 389 | 390 | 377 | 378 | 60,840,200 |
2012/02/24 | 379 | 387 | 377 | 382 | 89,648,500 |
2012/02/23 | 361 | 379 | 357 | 376 | 89,924,900 |
2012/02/22 | 348 | 362 | 346 | 361 | 55,208,400 |
2012/02/21 | 353 | 353 | 345 | 349 | 34,046,700 |
2012/02/20 | 354 | 355 | 351 | 353 | 36,665,500 |
2012/02/17 | 347 | 349 | 340 | 345 | 63,920,900 |
2012/02/16 | 330 | 342 | 329 | 334 | 64,379,500 |
2012/02/15 | 325 | 338 | 323 | 334 | 80,756,600 |
2012/02/14 | 311 | 318 | 309 | 317 | 36,374,000 |
2012/02/13 | 309 | 317 | 308 | 313 | 32,899,200 |
2012/02/10 | 320 | 321 | 310 | 313 | 41,641,600 |
2012/02/09 | 320 | 321 | 308 | 318 | 56,472,100 |
2012/02/08 | 312 | 317 | 310 | 316 | 34,063,300 |
2012/02/07 | 307 | 313 | 306 | 311 | 33,646,300 |
2012/02/06 | 309 | 311 | 306 | 307 | 42,276,400 |
2012/02/03 | 298 | 303 | 297 | 298 | 35,897,600 |
2012/02/02 | 298 | 303 | 297 | 300 | 97,727,400 |
2012/02/01 | 273 | 282 | 273 | 280 | 23,967,600 |
2012/01/31 | 275 | 283 | 273 | 279 | 31,596,100 |
2012/01/30 | 274 | 280 | 273 | 277 | 26,958,900 |
2012/01/27 | 279 | 280 | 272 | 272 | 41,767,300 |
2012/01/26 | 287 | 288 | 279 | 280 | 31,731,800 |
2012/01/25 | 281 | 287 | 280 | 286 | 27,294,800 |
2012/01/24 | 288 | 289 | 279 | 280 | 35,693,000 |
2012/01/23 | 283 | 288 | 282 | 286 | 38,534,300 |
2012/01/20 | 278 | 282 | 273 | 281 | 59,629,600 |
2012/01/19 | 262 | 268 | 262 | 267 | 44,574,000 |
2012/01/18 | 250 | 261 | 247 | 256 | 34,946,900 |
2012/01/17 | 249 | 251 | 246 | 250 | 29,765,000 |
2012/01/16 | 248 | 249 | 245 | 246 | 22,488,400 |
2012/01/13 | 254 | 255 | 251 | 253 | 23,179,900 |
2012/01/12 | 256 | 257 | 247 | 250 | 44,052,700 |
2012/01/11 | 252 | 260 | 252 | 259 | 43,039,300 |
2012/01/10 | 257 | 258 | 249 | 251 | 26,550,100 |
2012/01/06 | 247 | 253 | 242 | 245 | 33,473,300 |
2012/01/05 | 247 | 248 | 243 | 245 | 19,568,500 |
2012/01/04 | 240 | 250 | 238 | 249 | 50,871,300 |