3231 野村不動産ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,504	1,514	1,450	1,479	443,300	1,479
2010-12-29	1,490	1,512	1,490	1,502	480,000	1,502
2010-12-28	1,490	1,504	1,478	1,497	679,500	1,497
2010-12-27	1,479	1,494	1,462	1,483	552,100	1,483
2010-12-24	1,456	1,484	1,456	1,475	673,800	1,475
2010-12-22	1,440	1,479	1,440	1,466	811,200	1,466
2010-12-21	1,432	1,455	1,431	1,441	826,600	1,441
2010-12-20	1,433	1,468	1,432	1,453	1,391,800	1,453
2010-12-17	1,403	1,448	1,380	1,447	3,140,100	1,447
2010-12-16	1,307	1,325	1,298	1,313	652,700	1,313
2010-12-15	1,318	1,327	1,310	1,323	771,800	1,323
2010-12-14	1,320	1,337	1,315	1,331	526,100	1,331
2010-12-13	1,303	1,329	1,300	1,329	530,300	1,329
2010-12-10	1,344	1,344	1,309	1,323	843,400	1,323
2010-12-09	1,307	1,316	1,303	1,314	420,800	1,314
2010-12-08	1,307	1,316	1,296	1,311	543,800	1,311
2010-12-07	1,290	1,298	1,284	1,291	374,400	1,291
2010-12-06	1,286	1,304	1,280	1,298	408,600	1,298
2010-12-03	1,280	1,288	1,269	1,280	378,900	1,280
2010-12-02	1,299	1,300	1,272	1,278	547,900	1,278
2010-12-01	1,234	1,272	1,230	1,271	817,200	1,271
2010-11-30	1,242	1,255	1,218	1,227	787,800	1,227
2010-11-29	1,240	1,257	1,240	1,252	442,800	1,252
2010-11-26	1,270	1,270	1,241	1,244	422,800	1,244
2010-11-25	1,276	1,280	1,258	1,270	461,100	1,270
2010-11-24	1,257	1,278	1,253	1,271	499,400	1,271
2010-11-22	1,301	1,313	1,295	1,306	389,900	1,306
2010-11-19	1,300	1,309	1,282	1,292	405,800	1,292
2010-11-18	1,266	1,287	1,252	1,284	658,300	1,284
2010-11-17	1,250	1,272	1,245	1,263	310,700	1,263
2010-11-16	1,284	1,287	1,260	1,273	564,500	1,273
2010-11-15	1,300	1,300	1,273	1,283	563,900	1,283
2010-11-12	1,313	1,323	1,280	1,290	767,800	1,290
2010-11-11	1,323	1,349	1,316	1,327	731,600	1,327
2010-11-10	1,341	1,358	1,308	1,320	951,700	1,320
2010-11-09	1,305	1,330	1,305	1,320	442,300	1,320
2010-11-08	1,348	1,349	1,313	1,323	582,700	1,323
2010-11-05	1,295	1,341	1,294	1,329	1,104,100	1,329
2010-11-04	1,268	1,295	1,261	1,273	488,200	1,273
2010-11-02	1,255	1,257	1,226	1,243	505,600	1,243
2010-11-01	1,239	1,277	1,233	1,254	880,800	1,254
2010-10-29	1,233	1,237	1,207	1,235	705,400	1,235
2010-10-28	1,230	1,252	1,215	1,252	1,311,700	1,252
2010-10-27	1,255	1,263	1,235	1,247	422,200	1,247
2010-10-26	1,243	1,271	1,243	1,253	772,800	1,253
2010-10-25	1,266	1,271	1,251	1,259	654,500	1,259
2010-10-22	1,252	1,286	1,241	1,279	816,300	1,279
2010-10-21	1,260	1,267	1,245	1,261	536,800	1,261
2010-10-20	1,250	1,269	1,225	1,263	446,200	1,263
2010-10-19	1,270	1,293	1,260	1,273	398,800	1,273
2010-10-18	1,298	1,305	1,267	1,274	670,000	1,274
2010-10-15	1,278	1,293	1,267	1,286	1,105,600	1,286
2010-10-14	1,247	1,294	1,240	1,290	987,800	1,290
2010-10-13	1,246	1,260	1,218	1,224	746,700	1,224
2010-10-12	1,295	1,300	1,241	1,246	1,190,200	1,246
2010-10-08	1,303	1,304	1,265	1,269	1,818,000	1,269
2010-10-07	1,244	1,321	1,244	1,304	2,633,100	1,304
2010-10-06	1,157	1,242	1,151	1,239	2,514,800	1,239
2010-10-05	1,145	1,145	1,103	1,131	1,103,300	1,131
2010-10-04	1,190	1,199	1,145	1,145	481,900	1,145
2010-10-01	1,185	1,194	1,164	1,182	411,700	1,182
2010-09-30	1,199	1,202	1,169	1,185	374,500	1,185
2010-09-29	1,187	1,201	1,186	1,191	294,300	1,191
2010-09-28	1,182	1,200	1,180	1,191	281,700	1,191
2010-09-27	1,184	1,205	1,170	1,190	700,300	1,190
2010-09-24	1,150	1,177	1,147	1,159	360,800	1,159
2010-09-22	1,152	1,180	1,141	1,179	564,400	1,179
2010-09-21	1,172	1,172	1,139	1,143	413,800	1,143
2010-09-17	1,133	1,155	1,117	1,155	1,019,500	1,155
2010-09-16	1,179	1,181	1,125	1,133	725,300	1,133
2010-09-15	1,156	1,175	1,118	1,166	731,500	1,166
2010-09-14	1,172	1,180	1,149	1,153	344,400	1,153
2010-09-13	1,170	1,183	1,161	1,163	327,100	1,163
2010-09-10	1,180	1,185	1,158	1,158	575,000	1,158
2010-09-09	1,192	1,205	1,144	1,151	733,300	1,151
2010-09-08	1,196	1,200	1,179	1,187	247,200	1,187
2010-09-07	1,215	1,222	1,209	1,214	288,800	1,214
2010-09-06	1,203	1,226	1,194	1,224	346,000	1,224
2010-09-03	1,197	1,199	1,188	1,193	365,800	1,193
2010-09-02	1,190	1,198	1,172	1,196	1,123,100	1,196
2010-09-01	1,113	1,157	1,111	1,156	745,900	1,156
2010-08-31	1,130	1,135	1,110	1,112	701,100	1,112
2010-08-30	1,186	1,194	1,153	1,158	576,400	1,158
2010-08-27	1,143	1,169	1,134	1,156	1,149,300	1,156
2010-08-26	1,127	1,129	1,100	1,128	756,000	1,128
2010-08-25	1,118	1,153	1,116	1,131	828,700	1,131
2010-08-24	1,134	1,154	1,116	1,119	1,337,300	1,119
2010-08-23	1,171	1,201	1,171	1,194	418,400	1,194
2010-08-20	1,192	1,210	1,176	1,179	444,200	1,179
2010-08-19	1,175	1,233	1,174	1,222	1,004,400	1,222
2010-08-18	1,170	1,183	1,144	1,175	649,600	1,175
2010-08-17	1,125	1,152	1,114	1,146	466,900	1,146
2010-08-16	1,101	1,135	1,091	1,128	456,600	1,128
2010-08-13	1,098	1,118	1,090	1,113	438,200	1,113
2010-08-12	1,094	1,118	1,089	1,112	617,400	1,112
2010-08-11	1,126	1,138	1,112	1,124	660,400	1,124
2010-08-10	1,174	1,177	1,142	1,154	838,800	1,154
2010-08-09	1,141	1,166	1,139	1,165	696,300	1,165
2010-08-06	1,110	1,167	1,106	1,156	1,309,600	1,156
2010-08-05	1,061	1,122	1,061	1,119	1,126,300	1,119
2010-08-04	1,055	1,056	1,035	1,046	627,700	1,046
2010-08-03	1,066	1,070	1,038	1,049	618,900	1,049
2010-08-02	1,064	1,068	1,028	1,041	551,200	1,041
2010-07-30	1,054	1,065	1,022	1,064	1,019,200	1,064
2010-07-29	1,087	1,103	1,085	1,091	342,100	1,091
2010-07-28	1,071	1,096	1,067	1,096	599,400	1,096
2010-07-27	1,062	1,087	1,057	1,061	452,100	1,061
2010-07-26	1,069	1,069	1,056	1,058	454,300	1,058
2010-07-23	1,049	1,062	1,046	1,053	646,600	1,053
2010-07-22	1,031	1,041	1,018	1,023	717,500	1,023
2010-07-21	1,057	1,060	1,021	1,028	435,800	1,028
2010-07-20	1,052	1,066	1,037	1,042	814,900	1,042
2010-07-16	1,079	1,083	1,049	1,056	1,190,200	1,056
2010-07-15	1,127	1,128	1,089	1,093	602,200	1,093
2010-07-14	1,146	1,154	1,127	1,130	380,400	1,130
2010-07-13	1,124	1,147	1,105	1,122	464,800	1,122
2010-07-12	1,146	1,150	1,126	1,127	380,400	1,127
2010-07-09	1,138	1,146	1,128	1,141	357,500	1,141
2010-07-08	1,145	1,154	1,133	1,142	418,700	1,142
2010-07-07	1,130	1,139	1,109	1,117	369,800	1,117
2010-07-06	1,107	1,139	1,091	1,137	435,600	1,137
2010-07-05	1,096	1,123	1,091	1,114	312,500	1,114
2010-07-02	1,080	1,107	1,078	1,095	427,400	1,095
2010-07-01	1,100	1,116	1,071	1,085	684,300	1,085
2010-06-30	1,104	1,131	1,097	1,122	1,044,500	1,122
2010-06-29	1,150	1,174	1,130	1,134	911,200	1,134
2010-06-28	1,172	1,175	1,143	1,146	938,000	1,146
2010-06-25	1,174	1,182	1,163	1,171	863,300	1,171
2010-06-24	1,190	1,225	1,188	1,201	1,016,700	1,201
2010-06-23	1,208	1,219	1,196	1,200	494,400	1,200
2010-06-22	1,240	1,261	1,233	1,238	584,200	1,238
2010-06-21	1,237	1,264	1,231	1,264	876,200	1,264
2010-06-18	1,224	1,227	1,203	1,207	686,800	1,207
2010-06-17	1,258	1,260	1,227	1,237	503,500	1,237
2010-06-16	1,260	1,270	1,256	1,266	616,300	1,266
2010-06-15	1,255	1,256	1,232	1,239	720,200	1,239
2010-06-14	1,248	1,267	1,246	1,255	688,400	1,255
2010-06-11	1,227	1,237	1,214	1,224	704,100	1,224
2010-06-10	1,178	1,200	1,166	1,197	715,300	1,197
2010-06-09	1,197	1,200	1,167	1,175	797,600	1,175
2010-06-08	1,208	1,217	1,194	1,197	670,500	1,197
2010-06-07	1,254	1,254	1,230	1,231	523,300	1,231
2010-06-04	1,290	1,304	1,277	1,284	458,000	1,284
2010-06-03	1,283	1,290	1,275	1,286	564,100	1,286
2010-06-02	1,254	1,280	1,245	1,261	818,500	1,261
2010-06-01	1,268	1,291	1,255	1,275	893,900	1,275
2010-05-31	1,268	1,275	1,243	1,264	714,800	1,264
2010-05-28	1,270	1,294	1,259	1,270	1,087,300	1,270
2010-05-27	1,205	1,244	1,200	1,240	1,566,400	1,240
2010-05-26	1,226	1,255	1,203	1,230	1,735,900	1,230
2010-05-25	1,275	1,288	1,222	1,226	1,217,900	1,226
2010-05-24	1,319	1,319	1,280	1,293	812,200	1,293
2010-05-21	1,307	1,313	1,286	1,303	681,000	1,303
2010-05-20	1,372	1,383	1,333	1,337	662,900	1,337
2010-05-19	1,355	1,367	1,329	1,365	831,300	1,365
2010-05-18	1,438	1,440	1,360	1,380	1,136,300	1,380
2010-05-17	1,467	1,467	1,414	1,419	910,000	1,419
2010-05-14	1,451	1,493	1,434	1,478	1,334,300	1,478
2010-05-13	1,423	1,454	1,397	1,448	2,241,100	1,448
2010-05-12	1,465	1,474	1,420	1,425	1,015,000	1,425
2010-05-11	1,520	1,530	1,475	1,478	958,200	1,478
2010-05-10	1,463	1,507	1,453	1,500	1,177,200	1,500
2010-05-07	1,487	1,506	1,458	1,461	1,544,400	1,461
2010-05-06	1,631	1,673	1,561	1,567	1,516,900	1,567
2010-04-30	1,607	1,673	1,604	1,671	1,431,200	1,671
2010-04-28	1,595	1,598	1,573	1,587	1,187,000	1,587
2010-04-27	1,588	1,609	1,562	1,605	1,398,900	1,605
2010-04-26	1,550	1,622	1,531	1,613	2,526,900	1,613
2010-04-23	1,581	1,630	1,574	1,630	820,900	1,630
2010-04-22	1,585	1,600	1,554	1,595	986,500	1,595
2010-04-21	1,595	1,600	1,587	1,594	617,400	1,594
2010-04-20	1,558	1,579	1,548	1,555	699,100	1,555
2010-04-19	1,549	1,555	1,534	1,539	737,600	1,539
2010-04-16	1,587	1,599	1,571	1,589	537,700	1,589
2010-04-15	1,586	1,600	1,581	1,587	1,019,700	1,587
2010-04-14	1,550	1,573	1,550	1,564	1,134,400	1,564
2010-04-13	1,540	1,551	1,501	1,538	1,475,800	1,538
2010-04-12	1,560	1,573	1,548	1,552	1,523,100	1,552
2010-04-09	1,489	1,513	1,486	1,509	669,800	1,509
2010-04-08	1,495	1,500	1,485	1,489	315,000	1,489
2010-04-07	1,505	1,535	1,498	1,504	937,900	1,504
2010-04-06	1,494	1,505	1,478	1,502	614,300	1,502
2010-04-05	1,490	1,503	1,481	1,485	537,200	1,485
2010-04-02	1,481	1,486	1,459	1,482	675,600	1,482
2010-04-01	1,463	1,467	1,450	1,458	674,800	1,458
2010-03-31	1,437	1,472	1,436	1,442	1,218,600	1,442
2010-03-30	1,426	1,450	1,424	1,449	819,600	1,449
2010-03-29	1,396	1,424	1,395	1,421	954,400	1,421
2010-03-26	1,407	1,431	1,405	1,415	1,282,500	1,415
2010-03-25	1,423	1,440	1,416	1,426	712,700	1,426
2010-03-24	1,430	1,435	1,410	1,426	508,000	1,426
2010-03-23	1,448	1,454	1,426	1,426	979,200	1,426
2010-03-19	1,454	1,468	1,427	1,468	1,608,300	1,468
2010-03-18	1,455	1,468	1,438	1,440	959,700	1,440
2010-03-17	1,420	1,457	1,416	1,453	1,622,600	1,453
2010-03-16	1,366	1,412	1,358	1,403	964,500	1,403
2010-03-15	1,364	1,371	1,345	1,361	642,500	1,361
2010-03-12	1,363	1,365	1,341	1,354	530,200	1,354
2010-03-11	1,333	1,359	1,333	1,358	500,500	1,358
2010-03-10	1,340	1,362	1,325	1,336	627,300	1,336
2010-03-09	1,339	1,345	1,334	1,337	704,900	1,337
2010-03-08	1,350	1,354	1,331	1,351	421,700	1,351
2010-03-05	1,324	1,346	1,324	1,340	371,600	1,340
2010-03-04	1,330	1,332	1,312	1,314	319,500	1,314
2010-03-03	1,320	1,331	1,315	1,329	327,400	1,329
2010-03-02	1,343	1,345	1,320	1,330	307,900	1,330
2010-03-01	1,336	1,348	1,329	1,344	609,600	1,344
2010-02-26	1,313	1,328	1,308	1,328	771,700	1,328
2010-02-25	1,332	1,337	1,294	1,302	1,120,700	1,302
2010-02-24	1,330	1,345	1,320	1,333	878,700	1,333
2010-02-23	1,318	1,345	1,318	1,340	630,300	1,340
2010-02-22	1,343	1,349	1,332	1,339	398,500	1,339
2010-02-19	1,345	1,350	1,313	1,316	428,200	1,316
2010-02-18	1,346	1,356	1,324	1,342	541,400	1,342
2010-02-17	1,319	1,346	1,314	1,342	774,600	1,342
2010-02-16	1,338	1,344	1,294	1,305	778,200	1,305
2010-02-15	1,351	1,364	1,332	1,342	430,000	1,342
2010-02-12	1,352	1,370	1,349	1,360	368,100	1,360
2010-02-10	1,359	1,371	1,341	1,357	426,200	1,357
2010-02-09	1,343	1,360	1,336	1,344	654,800	1,344
2010-02-08	1,338	1,364	1,320	1,350	602,700	1,350
2010-02-05	1,385	1,393	1,346	1,349	643,400	1,349
2010-02-04	1,385	1,429	1,385	1,424	799,100	1,424
2010-02-03	1,385	1,397	1,358	1,396	1,085,700	1,396
2010-02-02	1,360	1,370	1,342	1,355	670,900	1,355
2010-02-01	1,358	1,358	1,320	1,344	571,400	1,344
2010-01-29	1,410	1,415	1,355	1,358	646,200	1,358
2010-01-28	1,377	1,415	1,360	1,410	857,600	1,410
2010-01-27	1,385	1,408	1,355	1,363	533,200	1,363
2010-01-26	1,398	1,398	1,370	1,374	634,800	1,374
2010-01-25	1,387	1,405	1,385	1,390	470,800	1,390
2010-01-22	1,394	1,429	1,390	1,417	759,300	1,417
2010-01-21	1,397	1,433	1,385	1,423	428,900	1,423
2010-01-20	1,429	1,438	1,412	1,416	356,600	1,416
2010-01-19	1,441	1,464	1,422	1,427	629,100	1,427
2010-01-18	1,427	1,456	1,427	1,436	762,500	1,436
2010-01-15	1,424	1,436	1,397	1,435	753,100	1,435
2010-01-14	1,400	1,413	1,391	1,412	775,600	1,412
2010-01-13	1,413	1,436	1,406	1,407	363,300	1,407
2010-01-12	1,415	1,426	1,405	1,421	520,300	1,421
2010-01-08	1,394	1,417	1,390	1,411	902,600	1,411
2010-01-07	1,400	1,402	1,382	1,395	782,700	1,395
2010-01-06	1,393	1,402	1,381	1,397	610,300	1,397
2010-01-05	1,394	1,409	1,383	1,390	724,800	1,390
2010-01-04	1,391	1,400	1,386	1,393	289,300	1,393

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31