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 |
---|---|---|---|---|---|
2016/12/30 | 680 | 691 | 679 | 689 | 20,466,500 |
2016/12/29 | 694 | 699 | 684 | 690 | 25,939,200 |
2016/12/28 | 710 | 711 | 703 | 704 | 17,829,500 |
2016/12/27 | 705 | 716 | 702 | 705 | 25,193,200 |
2016/12/26 | 711 | 714 | 706 | 709 | 17,572,700 |
2016/12/22 | 717 | 721 | 708 | 718 | 27,748,100 |
2016/12/21 | 728 | 743 | 717 | 720 | 38,174,400 |
2016/12/20 | 730 | 731 | 709 | 726 | 50,786,000 |
2016/12/19 | 739 | 742 | 732 | 736 | 29,816,500 |
2016/12/16 | 758 | 759 | 745 | 748 | 36,708,500 |
2016/12/15 | 759 | 765 | 746 | 749 | 49,831,600 |
2016/12/14 | 743 | 761 | 736 | 756 | 60,070,400 |
2016/12/13 | 732 | 753 | 729 | 743 | 49,685,800 |
2016/12/12 | 782 | 784 | 739 | 751 | 94,986,800 |
2016/12/09 | 747 | 771 | 737 | 771 | 85,494,200 |
2016/12/08 | 718 | 735 | 717 | 735 | 54,596,600 |
2016/12/07 | 700 | 710 | 698 | 709 | 40,838,000 |
2016/12/06 | 695 | 703 | 688 | 696 | 40,818,600 |
2016/12/05 | 674 | 681 | 664 | 676 | 43,664,600 |
2016/12/02 | 650 | 685 | 650 | 682 | 80,826,700 |
2016/12/01 | 633 | 657 | 631 | 651 | 66,907,600 |
2016/11/30 | 607 | 614 | 605 | 614 | 31,502,400 |
2016/11/29 | 604 | 608 | 602 | 606 | 28,328,100 |
2016/11/28 | 600 | 615 | 590 | 614 | 27,278,400 |
2016/11/25 | 610 | 619 | 605 | 612 | 33,648,500 |
2016/11/24 | 609 | 613 | 606 | 610 | 27,218,000 |
2016/11/22 | 600 | 604 | 597 | 602 | 27,379,700 |
2016/11/21 | 596 | 607 | 593 | 605 | 30,687,600 |
2016/11/18 | 607 | 609 | 596 | 597 | 34,406,600 |
2016/11/17 | 591 | 597 | 585 | 593 | 37,638,900 |
2016/11/16 | 603 | 605 | 595 | 597 | 43,235,500 |
2016/11/15 | 591 | 596 | 582 | 593 | 45,548,400 |
2016/11/14 | 564 | 592 | 564 | 591 | 56,437,600 |
2016/11/11 | 555 | 571 | 551 | 564 | 78,469,700 |
2016/11/10 | 525 | 540 | 513 | 537 | 65,439,400 |
2016/11/09 | 520 | 526 | 472 | 483 | 74,574,400 |
2016/11/08 | 518 | 521 | 513 | 515 | 20,967,900 |
2016/11/07 | 520 | 523 | 513 | 514 | 24,038,800 |
2016/11/04 | 509 | 516 | 505 | 507 | 24,905,200 |
2016/11/02 | 515 | 520 | 510 | 516 | 25,338,100 |
2016/11/01 | 531 | 533 | 523 | 525 | 28,357,500 |
2016/10/31 | 524 | 529 | 521 | 527 | 30,266,600 |
2016/10/28 | 519 | 530 | 512 | 527 | 78,884,900 |
2016/10/27 | 491 | 502 | 490 | 501 | 32,442,100 |
2016/10/26 | 494 | 496 | 487 | 495 | 15,347,600 |
2016/10/25 | 490 | 496 | 489 | 494 | 21,565,200 |
2016/10/24 | 492 | 493 | 485 | 487 | 23,452,400 |
2016/10/21 | 496 | 499 | 488 | 488 | 31,681,200 |
2016/10/20 | 478 | 495 | 476 | 493 | 31,675,100 |
2016/10/19 | 470 | 482 | 469 | 478 | 29,471,000 |
2016/10/18 | 463 | 468 | 458 | 468 | 19,657,100 |
2016/10/17 | 463 | 469 | 462 | 465 | 18,310,400 |
2016/10/14 | 455 | 462 | 453 | 461 | 19,515,100 |
2016/10/13 | 464 | 470 | 454 | 457 | 26,591,700 |
2016/10/12 | 461 | 465 | 457 | 462 | 20,810,900 |
2016/10/11 | 472 | 478 | 466 | 466 | 22,403,800 |
2016/10/07 | 474 | 475 | 464 | 469 | 22,457,300 |
2016/10/06 | 476 | 481 | 473 | 474 | 24,757,600 |
2016/10/05 | 468 | 472 | 463 | 468 | 21,489,500 |
2016/10/04 | 461 | 470 | 461 | 464 | 20,916,000 |
2016/10/03 | 452 | 461 | 451 | 459 | 25,054,000 |
2016/09/30 | 441 | 451 | 440 | 446 | 29,252,600 |
2016/09/29 | 450 | 458 | 445 | 456 | 22,512,300 |
2016/09/28 | 455 | 456 | 439 | 442 | 29,381,500 |
2016/09/27 | 440 | 461 | 439 | 459 | 40,121,700 |
2016/09/26 | 465 | 468 | 460 | 462 | 18,819,900 |
2016/09/23 | 475 | 475 | 464 | 467 | 35,257,400 |
2016/09/21 | 460 | 485 | 458 | 484 | 35,323,100 |
2016/09/20 | 459 | 466 | 455 | 461 | 20,150,100 |
2016/09/16 | 461 | 468 | 457 | 463 | 20,200,700 |
2016/09/15 | 465 | 466 | 453 | 461 | 21,709,800 |
2016/09/14 | 469 | 478 | 466 | 472 | 17,139,300 |
2016/09/13 | 480 | 482 | 474 | 476 | 17,096,500 |
2016/09/12 | 478 | 483 | 475 | 482 | 22,815,800 |
2016/09/09 | 480 | 490 | 480 | 487 | 19,984,700 |
2016/09/08 | 479 | 482 | 474 | 481 | 19,176,500 |
2016/09/07 | 471 | 478 | 470 | 477 | 21,592,500 |
2016/09/06 | 486 | 488 | 481 | 485 | 17,168,300 |
2016/09/05 | 504 | 505 | 482 | 482 | 30,515,300 |
2016/09/02 | 493 | 500 | 491 | 496 | 32,545,600 |
2016/09/01 | 487 | 493 | 484 | 490 | 21,139,700 |
2016/08/31 | 477 | 489 | 476 | 487 | 30,731,200 |
2016/08/30 | 468 | 472 | 466 | 471 | 11,005,900 |
2016/08/29 | 464 | 474 | 463 | 470 | 21,635,300 |
2016/08/26 | 457 | 459 | 451 | 453 | 15,843,200 |
2016/08/25 | 460 | 460 | 453 | 459 | 11,093,500 |
2016/08/24 | 454 | 460 | 451 | 457 | 15,608,900 |
2016/08/23 | 455 | 458 | 448 | 449 | 16,151,400 |
2016/08/22 | 461 | 461 | 453 | 458 | 14,873,700 |
2016/08/19 | 453 | 461 | 451 | 458 | 19,124,300 |
2016/08/18 | 455 | 460 | 449 | 452 | 22,229,600 |
2016/08/17 | 449 | 462 | 445 | 461 | 22,223,200 |
2016/08/16 | 459 | 463 | 449 | 449 | 19,987,800 |
2016/08/15 | 461 | 463 | 456 | 457 | 14,476,600 |
2016/08/12 | 465 | 468 | 458 | 463 | 21,834,800 |
2016/08/10 | 470 | 470 | 456 | 461 | 21,791,400 |
2016/08/09 | 470 | 477 | 464 | 475 | 33,143,000 |
2016/08/08 | 465 | 470 | 456 | 469 | 39,740,400 |
2016/08/05 | 442 | 453 | 435 | 446 | 41,217,700 |
2016/08/04 | 417 | 442 | 415 | 439 | 43,497,400 |
2016/08/03 | 417 | 424 | 407 | 409 | 28,862,100 |
2016/08/02 | 441 | 446 | 435 | 435 | 20,103,700 |
2016/08/01 | 453 | 453 | 442 | 443 | 52,068,300 |
2016/07/29 | 448 | 469 | 429 | 469 | 87,619,600 |
2016/07/28 | 427 | 428 | 416 | 417 | 17,830,300 |
2016/07/27 | 419 | 431 | 414 | 423 | 28,175,100 |
2016/07/26 | 423 | 424 | 410 | 414 | 20,179,600 |
2016/07/25 | 433 | 439 | 427 | 428 | 18,994,800 |
2016/07/22 | 425 | 434 | 425 | 430 | 22,237,100 |
2016/07/21 | 430 | 439 | 428 | 439 | 36,107,700 |
2016/07/20 | 426 | 427 | 410 | 418 | 26,979,800 |
2016/07/19 | 435 | 437 | 417 | 429 | 34,995,600 |
2016/07/15 | 406 | 432 | 406 | 422 | 47,076,000 |
2016/07/14 | 400 | 402 | 393 | 399 | 24,079,100 |
2016/07/13 | 408 | 409 | 398 | 401 | 33,789,500 |
2016/07/12 | 385 | 400 | 382 | 387 | 43,423,400 |
2016/07/11 | 360 | 376 | 357 | 374 | 27,753,800 |
2016/07/08 | 352 | 358 | 349 | 353 | 19,130,200 |
2016/07/07 | 351 | 363 | 351 | 353 | 19,170,000 |
2016/07/06 | 362 | 366 | 348 | 355 | 35,653,000 |
2016/07/05 | 370 | 372 | 365 | 371 | 20,990,000 |
2016/07/04 | 370 | 375 | 366 | 372 | 19,823,300 |
2016/07/01 | 373 | 378 | 367 | 374 | 26,514,700 |
2016/06/30 | 369 | 375 | 365 | 365 | 27,618,900 |
2016/06/29 | 360 | 363 | 355 | 361 | 36,668,800 |
2016/06/28 | 350 | 355 | 339 | 352 | 49,135,400 |
2016/06/27 | 380 | 380 | 353 | 358 | 41,908,800 |
2016/06/24 | 436 | 437 | 380 | 383 | 54,385,700 |
2016/06/23 | 415 | 430 | 413 | 428 | 21,395,200 |
2016/06/22 | 417 | 424 | 415 | 418 | 21,661,100 |
2016/06/21 | 410 | 419 | 410 | 417 | 18,448,700 |
2016/06/20 | 409 | 417 | 408 | 413 | 24,665,000 |
2016/06/17 | 398 | 403 | 396 | 398 | 30,628,800 |
2016/06/16 | 406 | 412 | 395 | 396 | 32,716,900 |
2016/06/15 | 402 | 411 | 399 | 409 | 26,341,100 |
2016/06/14 | 411 | 416 | 406 | 407 | 24,431,500 |
2016/06/13 | 419 | 421 | 415 | 415 | 24,006,700 |
2016/06/10 | 436 | 438 | 429 | 435 | 24,586,900 |
2016/06/09 | 444 | 447 | 437 | 439 | 16,379,500 |
2016/06/08 | 443 | 447 | 439 | 447 | 17,076,100 |
2016/06/07 | 442 | 451 | 442 | 443 | 17,472,800 |
2016/06/06 | 441 | 449 | 436 | 444 | 24,445,600 |
2016/06/03 | 452 | 458 | 452 | 454 | 17,065,500 |
2016/06/02 | 466 | 466 | 451 | 452 | 25,761,300 |
2016/06/01 | 479 | 481 | 469 | 470 | 20,988,400 |
2016/05/31 | 472 | 480 | 468 | 480 | 18,234,100 |
2016/05/30 | 472 | 475 | 466 | 475 | 19,038,700 |
2016/05/27 | 471 | 473 | 466 | 472 | 17,471,000 |
2016/05/26 | 481 | 482 | 470 | 470 | 18,550,400 |
2016/05/25 | 481 | 482 | 476 | 478 | 20,554,200 |
2016/05/24 | 472 | 474 | 465 | 469 | 18,740,300 |
2016/05/23 | 464 | 472 | 458 | 472 | 21,956,100 |
2016/05/20 | 461 | 466 | 452 | 464 | 21,065,800 |
2016/05/19 | 468 | 477 | 464 | 465 | 27,839,500 |
2016/05/18 | 461 | 470 | 455 | 462 | 34,438,200 |
2016/05/17 | 453 | 464 | 452 | 463 | 19,690,100 |
2016/05/16 | 443 | 455 | 442 | 451 | 21,461,600 |
2016/05/13 | 460 | 460 | 444 | 444 | 28,175,800 |
2016/05/12 | 450 | 460 | 449 | 459 | 17,281,400 |
2016/05/11 | 467 | 468 | 452 | 454 | 19,779,000 |
2016/05/10 | 448 | 461 | 442 | 460 | 23,603,100 |
2016/05/09 | 448 | 454 | 446 | 446 | 17,390,700 |
2016/05/06 | 452 | 455 | 441 | 444 | 33,528,800 |
2016/05/02 | 457 | 463 | 453 | 457 | 29,765,100 |
2016/04/28 | 522 | 528 | 477 | 479 | 55,465,400 |
2016/04/27 | 520 | 536 | 520 | 532 | 19,262,700 |
2016/04/26 | 540 | 542 | 528 | 535 | 23,061,700 |
2016/04/25 | 553 | 554 | 541 | 547 | 22,641,000 |
2016/04/22 | 523 | 549 | 522 | 549 | 33,430,300 |
2016/04/21 | 520 | 529 | 515 | 528 | 29,209,100 |
2016/04/20 | 515 | 519 | 502 | 508 | 20,258,100 |
2016/04/19 | 501 | 512 | 499 | 508 | 17,117,600 |
2016/04/18 | 485 | 493 | 480 | 490 | 19,791,000 |
2016/04/15 | 506 | 517 | 501 | 508 | 17,510,000 |
2016/04/14 | 505 | 515 | 500 | 512 | 26,382,500 |
2016/04/13 | 485 | 493 | 473 | 489 | 30,310,000 |
2016/04/12 | 453 | 487 | 450 | 482 | 44,904,500 |
2016/04/11 | 456 | 457 | 439 | 448 | 22,816,400 |
2016/04/08 | 440 | 464 | 435 | 454 | 28,658,000 |
2016/04/07 | 449 | 455 | 443 | 447 | 20,782,900 |
2016/04/06 | 446 | 455 | 443 | 452 | 21,708,800 |
2016/04/05 | 460 | 462 | 449 | 450 | 27,967,100 |
2016/04/04 | 473 | 483 | 465 | 466 | 31,093,600 |
2016/04/01 | 500 | 504 | 479 | 480 | 25,633,300 |
2016/03/31 | 503 | 514 | 502 | 503 | 18,563,100 |
2016/03/30 | 510 | 512 | 500 | 502 | 19,598,100 |
2016/03/29 | 510 | 523 | 510 | 516 | 13,999,300 |
2016/03/28 | 516 | 524 | 510 | 517 | 16,240,700 |
2016/03/25 | 503 | 518 | 497 | 516 | 19,869,700 |
2016/03/24 | 513 | 516 | 504 | 505 | 19,522,700 |
2016/03/23 | 522 | 527 | 514 | 516 | 17,040,500 |
2016/03/22 | 516 | 529 | 516 | 521 | 23,514,400 |
2016/03/18 | 512 | 519 | 504 | 510 | 26,114,600 |
2016/03/17 | 520 | 529 | 511 | 517 | 22,380,000 |
2016/03/16 | 526 | 533 | 518 | 520 | 19,620,300 |
2016/03/15 | 536 | 554 | 532 | 535 | 33,631,100 |
2016/03/14 | 538 | 539 | 531 | 538 | 21,182,700 |
2016/03/11 | 504 | 529 | 504 | 528 | 25,817,600 |
2016/03/10 | 515 | 521 | 504 | 520 | 18,876,600 |
2016/03/09 | 515 | 516 | 501 | 505 | 25,799,700 |
2016/03/08 | 530 | 538 | 516 | 524 | 22,785,100 |
2016/03/07 | 540 | 541 | 532 | 535 | 19,062,000 |
2016/03/04 | 529 | 544 | 525 | 535 | 27,269,400 |
2016/03/03 | 505 | 526 | 505 | 524 | 29,314,700 |
2016/03/02 | 500 | 509 | 496 | 502 | 30,511,000 |
2016/03/01 | 476 | 483 | 467 | 482 | 29,290,900 |
2016/02/29 | 493 | 495 | 476 | 476 | 27,808,600 |
2016/02/26 | 496 | 503 | 489 | 489 | 19,194,700 |
2016/02/25 | 486 | 494 | 478 | 490 | 23,987,300 |
2016/02/24 | 475 | 489 | 471 | 480 | 27,290,700 |
2016/02/23 | 493 | 497 | 484 | 485 | 28,102,900 |
2016/02/22 | 488 | 500 | 484 | 494 | 14,879,200 |
2016/02/19 | 500 | 501 | 486 | 496 | 21,113,600 |
2016/02/18 | 523 | 524 | 502 | 509 | 22,408,500 |
2016/02/17 | 504 | 514 | 490 | 500 | 28,296,900 |
2016/02/16 | 495 | 519 | 490 | 507 | 28,622,100 |
2016/02/15 | 471 | 502 | 469 | 495 | 54,239,500 |
2016/02/12 | 459 | 466 | 443 | 447 | 68,556,200 |
2016/02/10 | 504 | 512 | 486 | 492 | 52,020,700 |
2016/02/09 | 512 | 520 | 494 | 510 | 59,779,200 |
2016/02/08 | 560 | 568 | 550 | 561 | 32,756,100 |
2016/02/05 | 580 | 585 | 567 | 578 | 29,484,200 |
2016/02/04 | 578 | 602 | 577 | 592 | 29,228,200 |
2016/02/03 | 600 | 605 | 583 | 600 | 53,906,900 |
2016/02/02 | 665 | 677 | 663 | 669 | 20,040,500 |
2016/02/01 | 674 | 682 | 660 | 673 | 39,672,200 |
2016/01/29 | 614 | 653 | 606 | 650 | 42,659,500 |
2016/01/28 | 614 | 620 | 608 | 611 | 13,581,100 |
2016/01/27 | 607 | 623 | 603 | 617 | 19,750,200 |
2016/01/26 | 602 | 603 | 593 | 597 | 16,888,700 |
2016/01/25 | 614 | 617 | 605 | 613 | 17,679,100 |
2016/01/22 | 590 | 607 | 584 | 604 | 27,102,400 |
2016/01/21 | 585 | 599 | 568 | 568 | 28,225,100 |
2016/01/20 | 604 | 608 | 587 | 587 | 26,915,100 |
2016/01/19 | 601 | 615 | 597 | 611 | 17,817,300 |
2016/01/18 | 592 | 607 | 587 | 602 | 19,187,000 |
2016/01/15 | 630 | 635 | 608 | 612 | 21,411,900 |
2016/01/14 | 610 | 625 | 604 | 624 | 26,338,800 |
2016/01/13 | 621 | 647 | 621 | 633 | 27,966,700 |
2016/01/12 | 623 | 627 | 608 | 612 | 30,572,100 |
2016/01/08 | 630 | 650 | 628 | 635 | 29,441,300 |
2016/01/07 | 653 | 660 | 642 | 642 | 27,256,200 |
2016/01/06 | 674 | 682 | 655 | 660 | 21,707,500 |
2016/01/05 | 663 | 673 | 659 | 664 | 17,316,000 |
2016/01/04 | 669 | 673 | 659 | 660 | 32,443,400 |