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 |
---|---|---|---|---|---|
2014/12/30 | 700 | 700 | 688 | 690 | 23,639,500 |
2014/12/29 | 711 | 712 | 696 | 704 | 17,578,700 |
2014/12/26 | 705 | 711 | 704 | 707 | 10,160,000 |
2014/12/25 | 701 | 704 | 700 | 704 | 15,866,700 |
2014/12/24 | 716 | 718 | 708 | 710 | 19,842,700 |
2014/12/22 | 710 | 716 | 707 | 712 | 17,064,200 |
2014/12/19 | 704 | 713 | 701 | 707 | 33,257,600 |
2014/12/18 | 697 | 701 | 685 | 686 | 30,694,900 |
2014/12/17 | 678 | 692 | 676 | 682 | 26,556,100 |
2014/12/16 | 683 | 686 | 679 | 685 | 28,665,400 |
2014/12/15 | 693 | 696 | 689 | 693 | 28,552,300 |
2014/12/12 | 704 | 712 | 701 | 703 | 33,660,600 |
2014/12/11 | 697 | 710 | 691 | 707 | 26,597,700 |
2014/12/10 | 713 | 716 | 705 | 716 | 36,777,800 |
2014/12/09 | 739 | 740 | 725 | 727 | 33,898,600 |
2014/12/08 | 750 | 757 | 741 | 750 | 33,871,800 |
2014/12/05 | 743 | 748 | 730 | 745 | 24,295,700 |
2014/12/04 | 743 | 747 | 739 | 739 | 29,369,200 |
2014/12/03 | 728 | 743 | 727 | 731 | 46,837,200 |
2014/12/02 | 714 | 722 | 713 | 720 | 15,033,700 |
2014/12/01 | 716 | 726 | 710 | 719 | 20,360,300 |
2014/11/28 | 707 | 715 | 707 | 714 | 14,678,900 |
2014/11/27 | 714 | 717 | 708 | 709 | 15,563,600 |
2014/11/26 | 718 | 719 | 713 | 717 | 11,895,800 |
2014/11/25 | 728 | 728 | 718 | 721 | 18,147,500 |
2014/11/21 | 714 | 718 | 710 | 717 | 16,846,700 |
2014/11/20 | 729 | 731 | 713 | 717 | 24,617,200 |
2014/11/19 | 720 | 731 | 720 | 725 | 36,729,700 |
2014/11/18 | 716 | 718 | 708 | 711 | 23,442,700 |
2014/11/17 | 720 | 721 | 700 | 705 | 32,691,400 |
2014/11/14 | 733 | 737 | 712 | 726 | 42,235,200 |
2014/11/13 | 726 | 727 | 720 | 725 | 23,523,900 |
2014/11/12 | 725 | 735 | 719 | 722 | 45,021,200 |
2014/11/11 | 720 | 723 | 711 | 718 | 22,784,200 |
2014/11/10 | 705 | 717 | 704 | 715 | 18,797,100 |
2014/11/07 | 710 | 715 | 703 | 714 | 38,499,700 |
2014/11/06 | 730 | 730 | 707 | 714 | 39,908,700 |
2014/11/05 | 727 | 733 | 714 | 725 | 50,303,200 |
2014/11/04 | 750 | 750 | 721 | 727 | 137,279,400 |
2014/10/31 | 642 | 681 | 638 | 675 | 60,313,300 |
2014/10/30 | 636 | 638 | 632 | 632 | 21,936,200 |
2014/10/29 | 630 | 642 | 627 | 636 | 44,652,500 |
2014/10/28 | 605 | 614 | 605 | 610 | 17,971,500 |
2014/10/27 | 606 | 610 | 605 | 606 | 12,004,200 |
2014/10/24 | 610 | 615 | 603 | 603 | 17,474,900 |
2014/10/23 | 600 | 604 | 594 | 600 | 13,672,500 |
2014/10/22 | 599 | 607 | 596 | 603 | 18,381,900 |
2014/10/21 | 596 | 601 | 591 | 593 | 16,214,400 |
2014/10/20 | 592 | 604 | 587 | 598 | 23,783,200 |
2014/10/17 | 582 | 586 | 576 | 577 | 20,104,500 |
2014/10/16 | 585 | 588 | 580 | 582 | 25,544,700 |
2014/10/15 | 599 | 603 | 594 | 599 | 17,347,600 |
2014/10/14 | 601 | 603 | 591 | 596 | 39,113,600 |
2014/10/10 | 606 | 617 | 606 | 615 | 29,640,900 |
2014/10/09 | 623 | 633 | 617 | 618 | 20,845,100 |
2014/10/08 | 607 | 624 | 607 | 622 | 23,123,700 |
2014/10/07 | 627 | 632 | 619 | 621 | 28,789,600 |
2014/10/06 | 633 | 635 | 627 | 629 | 20,934,100 |
2014/10/03 | 628 | 630 | 622 | 627 | 22,743,200 |
2014/10/02 | 634 | 635 | 628 | 631 | 31,212,400 |
2014/10/01 | 653 | 653 | 643 | 644 | 23,770,700 |
2014/09/30 | 663 | 663 | 647 | 654 | 33,374,200 |
2014/09/29 | 671 | 672 | 664 | 667 | 19,698,500 |
2014/09/26 | 670 | 672 | 665 | 672 | 22,922,600 |
2014/09/25 | 684 | 687 | 678 | 685 | 21,904,800 |
2014/09/24 | 680 | 683 | 671 | 677 | 25,852,400 |
2014/09/22 | 688 | 693 | 684 | 689 | 18,410,100 |
2014/09/19 | 685 | 696 | 681 | 689 | 29,946,000 |
2014/09/18 | 687 | 690 | 683 | 683 | 18,478,900 |
2014/09/17 | 686 | 690 | 678 | 680 | 17,711,000 |
2014/09/16 | 692 | 694 | 682 | 689 | 15,729,800 |
2014/09/12 | 698 | 698 | 687 | 691 | 24,638,100 |
2014/09/11 | 692 | 700 | 690 | 693 | 23,486,800 |
2014/09/10 | 676 | 688 | 675 | 686 | 17,263,000 |
2014/09/09 | 686 | 688 | 681 | 682 | 11,512,500 |
2014/09/08 | 684 | 687 | 679 | 682 | 11,219,500 |
2014/09/05 | 690 | 692 | 679 | 681 | 17,923,300 |
2014/09/04 | 692 | 693 | 684 | 687 | 13,803,400 |
2014/09/03 | 690 | 696 | 687 | 688 | 26,093,400 |
2014/09/02 | 670 | 687 | 670 | 683 | 30,120,400 |
2014/09/01 | 670 | 673 | 665 | 668 | 9,547,800 |
2014/08/29 | 664 | 674 | 664 | 667 | 11,640,200 |
2014/08/28 | 669 | 672 | 664 | 668 | 13,683,900 |
2014/08/27 | 668 | 679 | 667 | 672 | 20,916,100 |
2014/08/26 | 674 | 681 | 666 | 667 | 22,417,300 |
2014/08/25 | 670 | 673 | 660 | 666 | 14,987,100 |
2014/08/22 | 673 | 675 | 664 | 669 | 22,709,600 |
2014/08/21 | 643 | 670 | 642 | 667 | 43,658,500 |
2014/08/20 | 644 | 651 | 638 | 640 | 13,146,400 |
2014/08/19 | 645 | 646 | 640 | 642 | 10,765,700 |
2014/08/18 | 645 | 646 | 638 | 641 | 10,499,300 |
2014/08/15 | 645 | 647 | 640 | 645 | 8,623,500 |
2014/08/14 | 647 | 653 | 644 | 645 | 9,759,200 |
2014/08/13 | 638 | 644 | 636 | 643 | 9,176,500 |
2014/08/12 | 642 | 647 | 639 | 640 | 9,517,600 |
2014/08/11 | 637 | 645 | 634 | 641 | 16,742,700 |
2014/08/08 | 637 | 640 | 627 | 629 | 25,241,900 |
2014/08/07 | 638 | 645 | 633 | 644 | 19,239,800 |
2014/08/06 | 644 | 645 | 633 | 638 | 23,824,500 |
2014/08/05 | 652 | 658 | 647 | 649 | 18,159,900 |
2014/08/04 | 660 | 660 | 650 | 653 | 20,206,100 |
2014/08/01 | 652 | 665 | 651 | 661 | 24,456,900 |
2014/07/31 | 663 | 676 | 660 | 660 | 29,820,500 |
2014/07/30 | 657 | 662 | 650 | 657 | 36,747,700 |
2014/07/29 | 666 | 669 | 663 | 666 | 17,924,600 |
2014/07/28 | 668 | 673 | 664 | 671 | 16,389,100 |
2014/07/25 | 661 | 673 | 660 | 672 | 25,507,700 |
2014/07/24 | 657 | 666 | 655 | 658 | 21,482,300 |
2014/07/23 | 661 | 662 | 654 | 656 | 13,406,300 |
2014/07/22 | 662 | 663 | 657 | 659 | 17,423,500 |
2014/07/18 | 655 | 662 | 654 | 659 | 22,332,800 |
2014/07/17 | 673 | 676 | 661 | 665 | 35,822,700 |
2014/07/16 | 665 | 674 | 660 | 672 | 35,816,700 |
2014/07/15 | 676 | 678 | 666 | 669 | 43,134,600 |
2014/07/14 | 669 | 674 | 665 | 671 | 38,252,900 |
2014/07/11 | 667 | 675 | 662 | 668 | 69,983,200 |
2014/07/10 | 682 | 686 | 670 | 676 | 70,558,000 |
2014/07/09 | 701 | 703 | 689 | 698 | 54,950,100 |
2014/07/08 | 725 | 727 | 716 | 716 | 31,711,400 |
2014/07/07 | 729 | 742 | 728 | 731 | 29,571,100 |
2014/07/04 | 735 | 735 | 725 | 727 | 16,979,100 |
2014/07/03 | 734 | 735 | 726 | 727 | 14,130,900 |
2014/07/02 | 731 | 735 | 730 | 732 | 24,478,200 |
2014/07/01 | 718 | 729 | 717 | 724 | 28,017,200 |
2014/06/30 | 718 | 720 | 710 | 717 | 26,109,800 |
2014/06/27 | 726 | 728 | 714 | 720 | 27,659,000 |
2014/06/26 | 733 | 735 | 727 | 731 | 18,150,400 |
2014/06/25 | 734 | 739 | 732 | 732 | 22,401,200 |
2014/06/24 | 732 | 741 | 729 | 738 | 25,888,800 |
2014/06/23 | 750 | 752 | 736 | 738 | 30,467,900 |
2014/06/20 | 747 | 749 | 739 | 749 | 57,151,000 |
2014/06/19 | 734 | 744 | 730 | 741 | 57,919,400 |
2014/06/18 | 718 | 729 | 717 | 728 | 47,587,200 |
2014/06/17 | 711 | 719 | 710 | 712 | 39,631,400 |
2014/06/16 | 707 | 715 | 704 | 708 | 33,200,800 |
2014/06/13 | 702 | 712 | 698 | 710 | 49,520,000 |
2014/06/12 | 683 | 702 | 682 | 700 | 48,045,000 |
2014/06/11 | 678 | 687 | 677 | 685 | 22,475,400 |
2014/06/10 | 684 | 690 | 676 | 679 | 31,830,600 |
2014/06/09 | 695 | 696 | 685 | 686 | 20,428,200 |
2014/06/06 | 686 | 691 | 684 | 689 | 26,588,500 |
2014/06/05 | 682 | 684 | 679 | 683 | 23,639,600 |
2014/06/04 | 682 | 686 | 675 | 685 | 25,579,200 |
2014/06/03 | 686 | 690 | 683 | 683 | 34,574,300 |
2014/06/02 | 674 | 681 | 671 | 677 | 33,263,200 |
2014/05/30 | 681 | 684 | 665 | 669 | 54,094,300 |
2014/05/29 | 671 | 681 | 668 | 680 | 42,611,600 |
2014/05/28 | 678 | 681 | 669 | 677 | 53,705,100 |
2014/05/27 | 670 | 683 | 670 | 674 | 54,270,500 |
2014/05/26 | 660 | 673 | 659 | 668 | 50,395,300 |
2014/05/23 | 650 | 663 | 646 | 653 | 61,744,800 |
2014/05/22 | 633 | 650 | 632 | 647 | 78,852,000 |
2014/05/21 | 618 | 627 | 618 | 623 | 33,864,500 |
2014/05/20 | 615 | 629 | 614 | 623 | 42,355,800 |
2014/05/19 | 610 | 623 | 609 | 613 | 58,264,900 |
2014/05/16 | 606 | 612 | 598 | 609 | 47,155,800 |
2014/05/15 | 610 | 618 | 603 | 618 | 36,325,700 |
2014/05/14 | 614 | 630 | 612 | 624 | 34,897,100 |
2014/05/13 | 610 | 618 | 610 | 617 | 32,661,500 |
2014/05/12 | 604 | 609 | 598 | 600 | 16,770,300 |
2014/05/09 | 599 | 607 | 592 | 605 | 48,190,400 |
2014/05/08 | 611 | 619 | 608 | 610 | 25,050,400 |
2014/05/07 | 619 | 619 | 601 | 607 | 44,951,300 |
2014/05/02 | 617 | 634 | 617 | 629 | 44,358,900 |
2014/05/01 | 611 | 630 | 607 | 625 | 94,879,700 |
2014/04/30 | 605 | 607 | 587 | 588 | 43,007,400 |
2014/04/28 | 602 | 605 | 595 | 604 | 23,078,700 |
2014/04/25 | 610 | 615 | 604 | 609 | 26,235,400 |
2014/04/24 | 620 | 624 | 613 | 614 | 17,322,200 |
2014/04/23 | 616 | 622 | 613 | 619 | 24,929,200 |
2014/04/22 | 619 | 623 | 609 | 611 | 25,090,500 |
2014/04/21 | 624 | 635 | 622 | 622 | 18,488,600 |
2014/04/18 | 625 | 627 | 619 | 622 | 17,624,300 |
2014/04/17 | 625 | 631 | 620 | 623 | 26,085,300 |
2014/04/16 | 611 | 627 | 609 | 627 | 39,780,700 |
2014/04/15 | 613 | 617 | 604 | 606 | 29,867,900 |
2014/04/14 | 603 | 616 | 603 | 605 | 29,624,700 |
2014/04/11 | 603 | 616 | 602 | 611 | 44,160,400 |
2014/04/10 | 634 | 645 | 624 | 626 | 29,550,800 |
2014/04/09 | 630 | 635 | 621 | 627 | 44,061,800 |
2014/04/08 | 646 | 650 | 639 | 640 | 35,898,400 |
2014/04/07 | 673 | 674 | 658 | 660 | 31,501,500 |
2014/04/04 | 669 | 680 | 666 | 679 | 25,310,600 |
2014/04/03 | 675 | 680 | 671 | 672 | 35,077,800 |
2014/04/02 | 666 | 678 | 663 | 671 | 44,445,300 |
2014/04/01 | 665 | 666 | 658 | 660 | 28,139,200 |
2014/03/31 | 659 | 665 | 657 | 662 | 27,441,200 |
2014/03/28 | 638 | 655 | 635 | 652 | 33,763,100 |
2014/03/27 | 639 | 644 | 625 | 643 | 31,417,900 |
2014/03/26 | 646 | 650 | 639 | 650 | 26,237,000 |
2014/03/25 | 643 | 647 | 632 | 645 | 30,275,700 |
2014/03/24 | 644 | 653 | 640 | 648 | 30,219,600 |
2014/03/20 | 652 | 657 | 637 | 641 | 26,240,500 |
2014/03/19 | 657 | 662 | 641 | 649 | 31,740,400 |
2014/03/18 | 662 | 666 | 654 | 654 | 21,966,900 |
2014/03/17 | 657 | 659 | 642 | 652 | 30,159,700 |
2014/03/14 | 660 | 666 | 658 | 661 | 46,152,300 |
2014/03/13 | 680 | 681 | 671 | 674 | 33,651,200 |
2014/03/12 | 693 | 693 | 681 | 683 | 32,586,800 |
2014/03/11 | 707 | 712 | 699 | 703 | 20,349,200 |
2014/03/10 | 706 | 714 | 704 | 706 | 20,587,800 |
2014/03/07 | 712 | 716 | 704 | 709 | 26,723,600 |
2014/03/06 | 687 | 708 | 687 | 704 | 41,338,400 |
2014/03/05 | 691 | 697 | 685 | 686 | 25,865,100 |
2014/03/04 | 675 | 685 | 669 | 681 | 28,030,000 |
2014/03/03 | 677 | 685 | 669 | 684 | 36,677,700 |
2014/02/28 | 692 | 695 | 681 | 687 | 27,790,900 |
2014/02/27 | 698 | 703 | 691 | 693 | 33,257,500 |
2014/02/26 | 705 | 709 | 700 | 701 | 30,448,400 |
2014/02/25 | 708 | 714 | 705 | 712 | 26,657,000 |
2014/02/24 | 707 | 716 | 695 | 704 | 42,816,100 |
2014/02/21 | 700 | 718 | 699 | 714 | 41,066,600 |
2014/02/20 | 702 | 709 | 689 | 692 | 29,602,200 |
2014/02/19 | 710 | 712 | 702 | 709 | 30,343,400 |
2014/02/18 | 696 | 719 | 691 | 716 | 60,095,800 |
2014/02/17 | 683 | 699 | 678 | 692 | 34,863,000 |
2014/02/14 | 697 | 702 | 671 | 681 | 39,900,600 |
2014/02/13 | 701 | 704 | 693 | 696 | 26,560,900 |
2014/02/12 | 710 | 714 | 702 | 703 | 30,066,400 |
2014/02/10 | 703 | 705 | 695 | 701 | 29,242,800 |
2014/02/07 | 682 | 698 | 681 | 693 | 42,994,100 |
2014/02/06 | 672 | 681 | 667 | 671 | 35,470,800 |
2014/02/05 | 680 | 686 | 661 | 674 | 67,500,500 |
2014/02/04 | 666 | 683 | 659 | 667 | 86,736,900 |
2014/02/03 | 720 | 727 | 695 | 701 | 65,952,800 |
2014/01/31 | 750 | 751 | 724 | 725 | 44,144,400 |
2014/01/30 | 750 | 752 | 734 | 739 | 52,733,800 |
2014/01/29 | 757 | 772 | 755 | 769 | 30,414,000 |
2014/01/28 | 751 | 761 | 747 | 747 | 39,711,500 |
2014/01/27 | 750 | 755 | 747 | 749 | 49,910,100 |
2014/01/24 | 778 | 779 | 768 | 777 | 47,605,600 |
2014/01/23 | 800 | 804 | 788 | 788 | 40,111,300 |
2014/01/22 | 793 | 801 | 789 | 794 | 36,509,000 |
2014/01/21 | 797 | 803 | 791 | 792 | 25,576,600 |
2014/01/20 | 799 | 799 | 792 | 794 | 23,176,100 |
2014/01/17 | 797 | 804 | 794 | 799 | 33,148,100 |
2014/01/16 | 803 | 819 | 795 | 800 | 57,857,900 |
2014/01/15 | 800 | 811 | 797 | 801 | 44,487,500 |
2014/01/14 | 790 | 797 | 788 | 791 | 49,752,700 |
2014/01/10 | 818 | 826 | 813 | 819 | 45,301,700 |
2014/01/09 | 820 | 828 | 814 | 823 | 74,781,500 |
2014/01/08 | 793 | 825 | 789 | 824 | 106,876,200 |
2014/01/07 | 797 | 800 | 787 | 788 | 31,495,300 |
2014/01/06 | 802 | 808 | 793 | 799 | 47,073,000 |