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 |
---|---|---|---|---|---|
2013/12/30 | 815 | 815 | 806 | 809 | 41,770,500 |
2013/12/27 | 813 | 815 | 801 | 808 | 58,345,400 |
2013/12/26 | 774 | 812 | 773 | 806 | 111,640,700 |
2013/12/25 | 761 | 770 | 761 | 770 | 45,392,600 |
2013/12/24 | 777 | 779 | 764 | 767 | 45,254,000 |
2013/12/20 | 779 | 781 | 770 | 776 | 34,185,000 |
2013/12/19 | 793 | 794 | 778 | 780 | 54,218,700 |
2013/12/18 | 760 | 774 | 757 | 772 | 44,375,700 |
2013/12/17 | 769 | 770 | 756 | 761 | 27,085,700 |
2013/12/16 | 772 | 775 | 761 | 765 | 31,145,700 |
2013/12/13 | 780 | 784 | 773 | 777 | 44,203,700 |
2013/12/12 | 776 | 779 | 770 | 778 | 30,278,700 |
2013/12/11 | 790 | 790 | 778 | 783 | 23,840,800 |
2013/12/10 | 792 | 793 | 782 | 787 | 20,327,400 |
2013/12/09 | 800 | 802 | 787 | 791 | 32,332,200 |
2013/12/06 | 777 | 787 | 776 | 786 | 31,835,500 |
2013/12/05 | 791 | 798 | 778 | 782 | 37,380,900 |
2013/12/04 | 799 | 803 | 784 | 788 | 54,146,400 |
2013/12/03 | 805 | 815 | 804 | 809 | 38,362,300 |
2013/12/02 | 808 | 818 | 805 | 807 | 30,666,700 |
2013/11/29 | 815 | 816 | 807 | 811 | 31,716,400 |
2013/11/28 | 819 | 822 | 812 | 817 | 28,852,700 |
2013/11/27 | 808 | 814 | 803 | 808 | 32,682,600 |
2013/11/26 | 810 | 818 | 807 | 814 | 39,262,000 |
2013/11/25 | 828 | 829 | 814 | 819 | 55,671,200 |
2013/11/22 | 823 | 831 | 810 | 815 | 111,601,500 |
2013/11/21 | 798 | 815 | 797 | 808 | 90,889,500 |
2013/11/20 | 803 | 805 | 793 | 795 | 47,852,000 |
2013/11/19 | 792 | 804 | 791 | 798 | 56,841,100 |
2013/11/18 | 803 | 809 | 791 | 797 | 98,537,700 |
2013/11/15 | 772 | 793 | 771 | 790 | 135,925,700 |
2013/11/14 | 740 | 763 | 738 | 754 | 88,626,800 |
2013/11/13 | 730 | 736 | 727 | 735 | 29,938,500 |
2013/11/12 | 717 | 730 | 715 | 729 | 31,875,100 |
2013/11/11 | 725 | 730 | 714 | 716 | 23,624,100 |
2013/11/08 | 713 | 717 | 709 | 713 | 25,745,500 |
2013/11/07 | 730 | 731 | 722 | 724 | 14,977,500 |
2013/11/06 | 720 | 733 | 718 | 729 | 26,112,300 |
2013/11/05 | 718 | 726 | 712 | 722 | 34,850,700 |
2013/11/01 | 727 | 728 | 708 | 711 | 33,930,200 |
2013/10/31 | 742 | 746 | 723 | 723 | 28,470,700 |
2013/10/30 | 733 | 752 | 728 | 747 | 56,102,900 |
2013/10/29 | 736 | 744 | 732 | 737 | 14,361,300 |
2013/10/28 | 731 | 746 | 731 | 742 | 26,085,000 |
2013/10/25 | 739 | 739 | 725 | 726 | 22,061,300 |
2013/10/24 | 735 | 740 | 729 | 739 | 24,760,100 |
2013/10/23 | 753 | 758 | 737 | 738 | 29,208,300 |
2013/10/22 | 755 | 755 | 750 | 751 | 13,297,300 |
2013/10/21 | 755 | 757 | 751 | 754 | 15,779,400 |
2013/10/18 | 760 | 762 | 750 | 754 | 17,616,700 |
2013/10/17 | 758 | 767 | 753 | 757 | 28,780,400 |
2013/10/16 | 750 | 754 | 745 | 749 | 20,263,800 |
2013/10/15 | 765 | 765 | 750 | 752 | 19,821,300 |
2013/10/11 | 762 | 764 | 755 | 758 | 29,399,900 |
2013/10/10 | 742 | 752 | 740 | 747 | 28,659,100 |
2013/10/09 | 714 | 741 | 711 | 738 | 32,682,400 |
2013/10/08 | 710 | 727 | 708 | 722 | 35,188,500 |
2013/10/07 | 737 | 743 | 713 | 714 | 36,312,900 |
2013/10/04 | 744 | 744 | 731 | 736 | 25,406,500 |
2013/10/03 | 753 | 756 | 742 | 751 | 25,734,700 |
2013/10/02 | 765 | 770 | 744 | 748 | 48,168,400 |
2013/10/01 | 771 | 776 | 765 | 768 | 29,093,900 |
2013/09/30 | 775 | 775 | 761 | 765 | 37,703,700 |
2013/09/27 | 790 | 810 | 786 | 791 | 50,594,600 |
2013/09/26 | 784 | 790 | 774 | 790 | 25,943,300 |
2013/09/25 | 792 | 792 | 785 | 789 | 22,209,900 |
2013/09/24 | 785 | 794 | 782 | 793 | 22,602,600 |
2013/09/20 | 798 | 798 | 790 | 794 | 25,059,500 |
2013/09/19 | 800 | 800 | 791 | 798 | 33,835,000 |
2013/09/18 | 777 | 792 | 773 | 786 | 49,990,200 |
2013/09/17 | 769 | 776 | 766 | 770 | 24,739,100 |
2013/09/13 | 758 | 767 | 755 | 764 | 29,619,300 |
2013/09/12 | 769 | 770 | 757 | 766 | 25,537,800 |
2013/09/11 | 787 | 788 | 771 | 774 | 33,091,900 |
2013/09/10 | 761 | 772 | 757 | 769 | 47,157,600 |
2013/09/09 | 764 | 765 | 750 | 752 | 37,972,800 |
2013/09/06 | 742 | 744 | 726 | 731 | 19,028,200 |
2013/09/05 | 746 | 749 | 736 | 742 | 26,768,500 |
2013/09/04 | 724 | 744 | 721 | 740 | 36,460,700 |
2013/09/03 | 710 | 731 | 708 | 729 | 46,225,000 |
2013/09/02 | 685 | 697 | 683 | 695 | 22,305,900 |
2013/08/30 | 698 | 703 | 685 | 686 | 27,502,000 |
2013/08/29 | 695 | 699 | 688 | 691 | 22,012,700 |
2013/08/28 | 700 | 702 | 683 | 693 | 49,575,600 |
2013/08/27 | 719 | 727 | 715 | 718 | 20,325,400 |
2013/08/26 | 727 | 734 | 718 | 724 | 18,756,300 |
2013/08/23 | 723 | 734 | 720 | 727 | 31,860,300 |
2013/08/22 | 706 | 715 | 704 | 708 | 21,219,000 |
2013/08/21 | 710 | 719 | 703 | 711 | 26,378,300 |
2013/08/20 | 719 | 728 | 708 | 710 | 22,795,900 |
2013/08/19 | 718 | 725 | 715 | 725 | 15,261,500 |
2013/08/16 | 711 | 728 | 710 | 723 | 23,824,900 |
2013/08/15 | 729 | 734 | 723 | 725 | 24,147,400 |
2013/08/14 | 732 | 750 | 727 | 744 | 40,317,600 |
2013/08/13 | 718 | 727 | 711 | 720 | 31,122,900 |
2013/08/12 | 723 | 724 | 702 | 711 | 39,544,300 |
2013/08/09 | 742 | 755 | 730 | 734 | 32,727,100 |
2013/08/08 | 746 | 759 | 732 | 736 | 39,997,300 |
2013/08/07 | 762 | 766 | 752 | 752 | 30,739,700 |
2013/08/06 | 775 | 784 | 761 | 780 | 31,326,400 |
2013/08/05 | 784 | 787 | 774 | 778 | 24,564,900 |
2013/08/02 | 783 | 794 | 780 | 790 | 40,439,300 |
2013/08/01 | 755 | 771 | 750 | 768 | 38,475,100 |
2013/07/31 | 757 | 768 | 745 | 747 | 36,550,000 |
2013/07/30 | 740 | 765 | 738 | 757 | 48,421,100 |
2013/07/29 | 760 | 771 | 735 | 741 | 57,207,100 |
2013/07/26 | 801 | 802 | 765 | 786 | 43,650,600 |
2013/07/25 | 825 | 826 | 807 | 809 | 30,482,600 |
2013/07/24 | 814 | 821 | 810 | 819 | 25,169,100 |
2013/07/23 | 810 | 821 | 809 | 816 | 33,750,500 |
2013/07/22 | 821 | 821 | 805 | 814 | 30,936,500 |
2013/07/19 | 827 | 829 | 791 | 814 | 60,214,300 |
2013/07/18 | 821 | 833 | 817 | 824 | 55,085,200 |
2013/07/17 | 816 | 824 | 815 | 820 | 29,481,500 |
2013/07/16 | 826 | 828 | 821 | 825 | 35,994,300 |
2013/07/12 | 824 | 826 | 814 | 818 | 39,640,200 |
2013/07/11 | 804 | 822 | 804 | 821 | 47,047,200 |
2013/07/10 | 815 | 824 | 802 | 813 | 60,039,600 |
2013/07/09 | 808 | 819 | 799 | 816 | 62,882,900 |
2013/07/08 | 820 | 821 | 786 | 789 | 59,729,000 |
2013/07/05 | 785 | 804 | 784 | 796 | 70,296,700 |
2013/07/04 | 761 | 783 | 758 | 777 | 55,400,800 |
2013/07/03 | 766 | 773 | 754 | 765 | 49,047,600 |
2013/07/02 | 759 | 769 | 752 | 763 | 61,740,800 |
2013/07/01 | 737 | 752 | 727 | 750 | 59,848,000 |
2013/06/28 | 716 | 740 | 712 | 731 | 66,212,300 |
2013/06/27 | 705 | 709 | 659 | 708 | 86,674,600 |
2013/06/26 | 724 | 726 | 695 | 698 | 62,053,800 |
2013/06/25 | 717 | 728 | 702 | 711 | 54,209,300 |
2013/06/24 | 737 | 748 | 714 | 719 | 49,069,600 |
2013/06/21 | 710 | 729 | 702 | 726 | 75,482,200 |
2013/06/20 | 742 | 753 | 735 | 737 | 39,735,000 |
2013/06/19 | 764 | 765 | 742 | 752 | 48,552,700 |
2013/06/18 | 740 | 757 | 736 | 747 | 54,108,500 |
2013/06/17 | 712 | 738 | 711 | 732 | 43,793,600 |
2013/06/14 | 749 | 753 | 719 | 721 | 70,071,700 |
2013/06/13 | 731 | 741 | 719 | 721 | 89,273,600 |
2013/06/12 | 747 | 762 | 731 | 758 | 72,078,400 |
2013/06/11 | 762 | 777 | 746 | 764 | 100,591,100 |
2013/06/10 | 746 | 763 | 743 | 759 | 88,926,400 |
2013/06/07 | 702 | 735 | 687 | 712 | 119,405,600 |
2013/06/06 | 690 | 739 | 687 | 712 | 125,968,200 |
2013/06/05 | 769 | 770 | 711 | 719 | 149,894,200 |
2013/06/04 | 710 | 786 | 703 | 778 | 214,054,500 |
2013/06/03 | 750 | 757 | 707 | 723 | 119,113,300 |
2013/05/31 | 819 | 824 | 770 | 789 | 85,103,200 |
2013/05/30 | 817 | 826 | 797 | 804 | 88,735,000 |
2013/05/29 | 865 | 868 | 839 | 843 | 70,105,600 |
2013/05/28 | 822 | 856 | 814 | 845 | 103,683,700 |
2013/05/27 | 823 | 864 | 812 | 837 | 123,790,700 |
2013/05/24 | 912 | 923 | 816 | 868 | 151,480,800 |
2013/05/23 | 954 | 956 | 868 | 878 | 156,500,800 |
2013/05/22 | 976 | 980 | 952 | 956 | 71,187,500 |
2013/05/21 | 969 | 971 | 955 | 964 | 69,214,800 |
2013/05/20 | 960 | 976 | 952 | 969 | 133,525,000 |
2013/05/17 | 907 | 950 | 896 | 940 | 131,218,400 |
2013/05/16 | 927 | 937 | 882 | 917 | 123,537,800 |
2013/05/15 | 959 | 964 | 910 | 924 | 150,627,200 |
2013/05/14 | 940 | 948 | 916 | 922 | 117,635,500 |
2013/05/13 | 870 | 949 | 870 | 934 | 258,457,300 |
2013/05/10 | 845 | 857 | 831 | 852 | 183,526,400 |
2013/05/09 | 796 | 831 | 794 | 815 | 236,066,800 |
2013/05/08 | 785 | 798 | 782 | 788 | 87,840,000 |
2013/05/07 | 797 | 799 | 783 | 785 | 82,290,800 |
2013/05/02 | 767 | 778 | 765 | 775 | 61,678,700 |
2013/05/01 | 783 | 789 | 768 | 773 | 116,451,900 |
2013/04/30 | 779 | 799 | 777 | 793 | 205,196,500 |
2013/04/26 | 775 | 777 | 754 | 762 | 68,514,700 |
2013/04/25 | 754 | 780 | 753 | 767 | 120,475,000 |
2013/04/24 | 758 | 764 | 745 | 753 | 54,890,400 |
2013/04/23 | 760 | 760 | 749 | 752 | 47,467,300 |
2013/04/22 | 770 | 770 | 755 | 759 | 69,983,000 |
2013/04/19 | 750 | 755 | 736 | 741 | 59,543,700 |
2013/04/18 | 739 | 769 | 732 | 745 | 137,268,600 |
2013/04/17 | 770 | 776 | 733 | 754 | 224,966,200 |
2013/04/16 | 750 | 787 | 748 | 772 | 150,627,700 |
2013/04/15 | 771 | 792 | 768 | 779 | 146,113,900 |
2013/04/12 | 750 | 795 | 743 | 786 | 248,615,200 |
2013/04/11 | 720 | 760 | 718 | 760 | 228,250,900 |
2013/04/10 | 662 | 705 | 661 | 702 | 176,421,300 |
2013/04/09 | 685 | 686 | 657 | 661 | 149,285,400 |
2013/04/08 | 625 | 665 | 621 | 663 | 194,071,600 |
2013/04/05 | 609 | 615 | 600 | 602 | 177,463,300 |
2013/04/04 | 552 | 579 | 541 | 579 | 85,208,600 |
2013/04/03 | 563 | 564 | 553 | 560 | 37,128,000 |
2013/04/02 | 536 | 560 | 535 | 556 | 73,381,600 |
2013/04/01 | 571 | 572 | 550 | 552 | 57,044,800 |
2013/03/29 | 578 | 581 | 567 | 577 | 43,030,000 |
2013/03/28 | 591 | 591 | 575 | 580 | 46,542,400 |
2013/03/27 | 592 | 594 | 586 | 589 | 35,030,800 |
2013/03/26 | 588 | 591 | 581 | 585 | 55,978,400 |
2013/03/25 | 599 | 608 | 592 | 593 | 89,854,200 |
2013/03/22 | 588 | 600 | 583 | 589 | 97,292,800 |
2013/03/21 | 585 | 596 | 582 | 591 | 71,913,100 |
2013/03/19 | 580 | 581 | 574 | 578 | 34,943,100 |
2013/03/18 | 582 | 584 | 570 | 571 | 52,959,900 |
2013/03/15 | 591 | 593 | 584 | 588 | 60,437,000 |
2013/03/14 | 588 | 588 | 579 | 586 | 45,144,800 |
2013/03/13 | 581 | 589 | 577 | 578 | 48,685,400 |
2013/03/12 | 596 | 601 | 580 | 582 | 90,788,200 |
2013/03/11 | 565 | 592 | 564 | 587 | 147,584,800 |
2013/03/08 | 562 | 565 | 557 | 561 | 71,843,500 |
2013/03/07 | 563 | 565 | 553 | 557 | 64,989,600 |
2013/03/06 | 564 | 567 | 556 | 562 | 70,278,100 |
2013/03/05 | 566 | 568 | 548 | 554 | 73,958,900 |
2013/03/04 | 558 | 570 | 553 | 554 | 133,297,700 |
2013/03/01 | 535 | 551 | 533 | 550 | 76,667,300 |
2013/02/28 | 532 | 538 | 531 | 532 | 56,111,000 |
2013/02/27 | 541 | 544 | 521 | 522 | 55,148,800 |
2013/02/26 | 527 | 553 | 525 | 535 | 94,201,000 |
2013/02/25 | 541 | 546 | 540 | 541 | 60,544,800 |
2013/02/22 | 521 | 532 | 512 | 531 | 92,030,700 |
2013/02/21 | 540 | 542 | 529 | 533 | 55,681,100 |
2013/02/20 | 553 | 555 | 544 | 544 | 54,811,200 |
2013/02/19 | 542 | 550 | 538 | 548 | 62,525,700 |
2013/02/18 | 538 | 546 | 536 | 541 | 65,863,600 |
2013/02/15 | 530 | 532 | 512 | 528 | 97,407,300 |
2013/02/14 | 538 | 551 | 527 | 539 | 81,311,300 |
2013/02/13 | 561 | 564 | 533 | 540 | 124,315,300 |
2013/02/12 | 544 | 561 | 541 | 558 | 175,841,600 |
2013/02/08 | 534 | 541 | 523 | 529 | 116,454,600 |
2013/02/07 | 523 | 532 | 519 | 531 | 87,190,600 |
2013/02/06 | 525 | 528 | 517 | 517 | 75,805,000 |
2013/02/05 | 512 | 528 | 511 | 514 | 70,691,100 |
2013/02/04 | 517 | 527 | 515 | 523 | 75,991,300 |
2013/02/01 | 530 | 533 | 507 | 512 | 126,829,200 |
2013/01/31 | 518 | 533 | 513 | 526 | 143,804,000 |
2013/01/30 | 504 | 516 | 500 | 515 | 89,408,300 |
2013/01/29 | 490 | 510 | 489 | 502 | 108,069,500 |
2013/01/28 | 492 | 504 | 484 | 494 | 88,905,400 |
2013/01/25 | 497 | 498 | 487 | 490 | 67,143,900 |
2013/01/24 | 465 | 490 | 465 | 488 | 81,440,000 |
2013/01/23 | 479 | 484 | 466 | 467 | 71,530,900 |
2013/01/22 | 486 | 499 | 480 | 489 | 94,540,200 |
2013/01/21 | 487 | 488 | 478 | 484 | 37,214,700 |
2013/01/18 | 499 | 499 | 486 | 491 | 74,584,100 |
2013/01/17 | 482 | 484 | 463 | 480 | 88,467,600 |
2013/01/16 | 489 | 495 | 479 | 480 | 66,920,400 |
2013/01/15 | 498 | 504 | 492 | 494 | 64,652,000 |
2013/01/11 | 503 | 505 | 487 | 490 | 81,066,900 |
2013/01/10 | 513 | 514 | 488 | 493 | 89,553,800 |
2013/01/09 | 468 | 506 | 466 | 500 | 144,984,300 |
2013/01/08 | 483 | 493 | 472 | 483 | 103,462,300 |
2013/01/07 | 520 | 522 | 496 | 498 | 98,147,300 |
2013/01/04 | 525 | 528 | 519 | 524 | 99,247,600 |