1. HOME >
  2. 株価時系列 >
  3. 3231 >
  4. 2013年

3231 野村不動産ホールディングス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,3652,3732,3312,368638,2002,368
2013-12-272,3202,3472,3042,345523,7002,345
2013-12-262,2352,3192,2322,307618,1002,307
2013-12-252,2502,2602,2312,241602,2002,241
2013-12-242,3072,3132,2502,2551,016,3002,255
2013-12-202,2712,3042,2682,3031,120,4002,303
2013-12-192,2862,2892,2582,275972,9002,275
2013-12-182,2492,2712,2332,271787,9002,271
2013-12-172,2752,2752,2352,248758,9002,248
2013-12-162,2512,2812,2492,250791,8002,250
2013-12-132,2712,2842,2442,2511,047,6002,251
2013-12-122,2802,2942,2722,272702,7002,272
2013-12-112,2902,3082,2642,2901,065,4002,290
2013-12-102,2982,3292,2902,307930,0002,307
2013-12-092,3032,3082,2772,286723,0002,286
2013-12-062,3052,3152,2632,2841,082,8002,284
2013-12-052,3402,3662,3112,319873,6002,319
2013-12-042,3972,4182,3312,3481,588,7002,348
2013-12-032,4102,4112,3832,402999,1002,402
2013-12-022,4022,4142,3952,406520,3002,406
2013-11-292,4042,4262,3992,414864,3002,414
2013-11-282,4522,4632,4022,413937,6002,413
2013-11-272,4232,4602,4132,436734,5002,436
2013-11-262,4152,4462,4152,433748,8002,433
2013-11-252,4172,4362,4022,435965,6002,435
2013-11-222,4242,4442,4002,4181,021,6002,418
2013-11-212,4232,4302,3952,412850,4002,412
2013-11-202,4752,4862,4262,441623,5002,441
2013-11-192,4902,5032,4702,476750,3002,476
2013-11-182,4872,5112,4632,4931,168,9002,493
2013-11-152,4622,4902,4592,4881,145,6002,488
2013-11-142,4692,4852,4232,433925,9002,433
2013-11-132,4572,4942,4272,450768,2002,450
2013-11-122,4102,4712,4102,4551,010,6002,455
2013-11-112,4432,4452,3912,402704,5002,402
2013-11-082,4112,4282,4002,416460,5002,416
2013-11-072,4602,4672,4372,443621,2002,443
2013-11-062,4372,4652,4212,458739,4002,458
2013-11-052,4602,4702,4292,441727,2002,441
2013-11-012,4872,4932,4242,447737,0002,447
2013-10-312,4892,5042,4762,4791,187,2002,479
2013-10-302,5152,5152,4512,4683,838,2002,468
2013-10-292,5062,5072,4582,465829,1002,465
2013-10-282,5102,5132,4602,503959,4002,503
2013-10-252,5392,5412,4662,477779,4002,477
2013-10-242,5232,5472,4812,541997,1002,541
2013-10-232,5402,5622,4912,5191,323,2002,519
2013-10-222,5182,5392,5122,5261,124,8002,526
2013-10-212,4602,5082,4562,5051,240,3002,505
2013-10-182,4242,4532,4162,445469,2002,445
2013-10-172,4362,4462,3982,424454,5002,424
2013-10-162,4272,4482,4152,426318,2002,426
2013-10-152,4502,4622,4212,427448,7002,427
2013-10-112,4242,4492,4222,436629,7002,436
2013-10-102,4132,4242,3862,402749,1002,402
2013-10-092,2922,3972,2842,394793,9002,394
2013-10-082,2652,3312,2552,326718,2002,326
2013-10-072,3102,3272,2732,278539,8002,278
2013-10-042,3152,3462,2682,320665,1002,320
2013-10-032,3562,3652,3362,338388,5002,338
2013-10-022,3992,4062,3322,342574,2002,342
2013-10-012,4222,4332,4012,404396,6002,404
2013-09-302,4552,4592,4112,415487,5002,415
2013-09-272,4402,4792,4262,465688,7002,465
2013-09-262,4092,4302,3932,430745,9002,430
2013-09-252,4282,4552,4122,4181,099,7002,418
2013-09-242,4442,4742,4182,4381,104,2002,438
2013-09-202,5692,5772,4752,4941,322,5002,494
2013-09-192,5492,5662,5262,558868,5002,558
2013-09-182,5212,5452,5112,530601,3002,530
2013-09-172,5072,5332,4882,514598,8002,514
2013-09-132,4802,5062,4742,500641,2002,500
2013-09-122,4892,4892,4572,473409,3002,473
2013-09-112,4992,5202,4752,486794,7002,486
2013-09-102,4402,4822,4282,476751,1002,476
2013-09-092,4612,4982,3972,4251,061,1002,425
2013-09-062,3542,3652,2962,322630,4002,322
2013-09-052,3452,3622,3222,349747,2002,349
2013-09-042,2862,3372,2732,322701,8002,322
2013-09-032,3172,3412,2782,296890,4002,296
2013-09-022,2602,3072,2552,283676,9002,283
2013-08-302,3002,3152,2412,250822,9002,250
2013-08-292,3012,3102,2682,280706,0002,280
2013-08-282,2692,3112,2662,298794,8002,298
2013-08-272,3602,3772,3132,325651,5002,325
2013-08-262,3592,4102,3472,378794,6002,378
2013-08-232,3532,3692,3272,340660,7002,340
2013-08-222,3282,3772,3182,318625,9002,318
2013-08-212,3362,3832,3152,361462,9002,361
2013-08-202,3352,4032,3312,363784,8002,363
2013-08-192,3132,3562,3022,356801,1002,356
2013-08-162,2782,3482,2772,329597,3002,329
2013-08-152,3012,3402,2952,320476,7002,320
2013-08-142,2822,3502,2762,340619,3002,340
2013-08-132,2522,2702,2362,257399,5002,257
2013-08-122,2662,2732,2112,230568,2002,230
2013-08-092,2822,3172,2732,295717,2002,295
2013-08-082,2622,3292,2512,258559,8002,258
2013-08-072,3102,3252,2782,280968,8002,280
2013-08-062,3302,3732,3052,360927,1002,360
2013-08-052,3202,3392,3062,3201,214,7002,320
2013-08-022,2922,3592,2912,3281,488,2002,328
2013-08-012,2612,2892,2202,2891,486,7002,289
2013-07-312,2992,3402,2622,2831,134,6002,283
2013-07-302,3002,3522,2402,3411,595,0002,341
2013-07-292,3292,4152,2792,3191,789,6002,319
2013-07-262,3262,3482,2012,279826,5002,279
2013-07-252,3922,4102,3692,380771,0002,380
2013-07-242,4082,4252,3902,398721,4002,398
2013-07-232,4002,4382,3842,429828,2002,429
2013-07-222,4142,4292,3982,417578,4002,417
2013-07-192,4252,4452,3792,4031,080,0002,403
2013-07-182,4132,4302,4042,422721,5002,422
2013-07-172,3902,4282,3902,423922,9002,423
2013-07-162,4182,4372,3872,404936,2002,404
2013-07-122,4092,4302,3852,406681,1002,406
2013-07-112,3852,4282,3512,4221,230,4002,422
2013-07-102,3982,4402,3702,4001,539,0002,400
2013-07-092,3722,4002,3652,3901,154,5002,390
2013-07-082,3602,3742,3352,336985,2002,336
2013-07-052,3452,3602,3112,353730,9002,353
2013-07-042,2802,3482,2752,344991,6002,344
2013-07-032,2782,3142,2552,3131,261,0002,313
2013-07-022,2452,2992,2352,2591,269,0002,259
2013-07-012,2142,2142,1312,1991,046,8002,199
2013-06-282,1082,2032,1082,1942,012,5002,194
2013-06-272,0112,0971,9582,0961,780,7002,096
2013-06-262,0952,0972,0002,0011,552,6002,001
2013-06-252,0322,0722,0132,0631,935,1002,063
2013-06-242,0362,0992,0172,0581,231,4002,058
2013-06-211,9702,0501,9592,0321,379,0002,032
2013-06-202,0892,1002,0362,047832,0002,047
2013-06-192,1702,1782,1002,1121,045,0002,112
2013-06-182,1142,1642,1062,151935,3002,151
2013-06-172,0902,1052,0112,0781,320,6002,078
2013-06-142,0802,1462,0722,0981,562,0002,098
2013-06-132,0602,0922,0172,0201,328,6002,020
2013-06-122,0602,0922,0112,0801,175,3002,080
2013-06-112,1302,1702,0742,0821,358,0002,082
2013-06-102,2062,2132,1462,1691,036,5002,169
2013-06-072,0202,1842,0112,1362,095,9002,136
2013-06-062,1202,1802,0722,0721,711,6002,072
2013-06-052,3052,3302,1382,1701,806,7002,170
2013-06-042,1082,2632,1052,2482,445,6002,248
2013-06-032,2242,2642,1512,1582,447,7002,158
2013-05-312,2662,3272,2322,2842,847,7002,284
2013-05-302,2772,2872,2022,2161,706,7002,216
2013-05-292,3302,3592,2642,3271,675,4002,327
2013-05-282,2302,3152,1812,2981,962,8002,298
2013-05-272,2302,3202,1572,2802,053,2002,280
2013-05-242,3552,4102,1742,2403,347,9002,240
2013-05-232,5412,5432,2702,2703,469,3002,270
2013-05-222,5882,6642,5322,5652,082,3002,565
2013-05-212,6492,6492,5882,5952,147,0002,595
2013-05-202,6982,6982,5802,6121,846,1002,612
2013-05-172,5832,6652,5432,6592,306,6002,659
2013-05-162,4882,6592,4842,5522,630,1002,552
2013-05-152,6502,6542,5192,5382,609,7002,538
2013-05-142,7152,7152,6022,6032,230,8002,603
2013-05-132,7002,7792,6782,7353,144,6002,735
2013-05-102,6862,7002,6462,6802,314,8002,680
2013-05-092,6292,6802,6212,6362,295,7002,636
2013-05-082,6722,6752,6152,6251,674,4002,625
2013-05-072,6802,6882,6582,6701,508,2002,670
2013-05-022,6252,6502,5952,6241,374,6002,624
2013-05-012,6472,6802,6062,6532,158,1002,653
2013-04-302,4752,6192,4732,6152,637,1002,615
2013-04-262,5702,5982,5112,5252,046,6002,525
2013-04-252,5822,6332,5702,6122,072,2002,612
2013-04-242,6722,6772,5822,6202,185,0002,620
2013-04-232,6212,6802,6042,6542,745,3002,654
2013-04-222,6652,7002,6202,6442,920,4002,644
2013-04-192,5312,6102,5262,6093,599,3002,609
2013-04-182,4832,5502,4822,4902,595,5002,490
2013-04-172,4842,5012,4562,5011,747,1002,501
2013-04-162,4202,5082,4112,4523,063,6002,452
2013-04-152,4872,5172,4342,4834,056,1002,483
2013-04-122,4002,4872,3902,4874,711,9002,487
2013-04-112,3892,4202,3272,3943,101,2002,394
2013-04-102,3222,4312,3152,3622,898,5002,362
2013-04-092,4472,4602,2932,3513,661,2002,351
2013-04-082,3502,4112,2982,4115,449,1002,411
2013-04-052,3322,3682,2242,2628,171,8002,262
2013-04-042,0112,1381,9802,1323,890,3002,132
2013-04-032,0612,0882,0252,0342,324,1002,034
2013-04-021,9412,0691,9172,0614,031,3002,061
2013-04-012,0722,0911,9941,9962,143,9001,996
2013-03-292,0862,0952,0312,0842,158,0002,084
2013-03-282,1002,1202,0702,1002,875,3002,100
2013-03-272,0692,0992,0452,0992,507,5002,099
2013-03-262,0502,0802,0212,0482,519,6002,048
2013-03-252,0082,0602,0072,0542,911,8002,054
2013-03-222,0002,0331,9752,0103,154,2002,010
2013-03-212,0002,0502,0002,0099,108,4002,009
2013-03-192,0602,0782,0192,0192,498,7002,019
2013-03-182,0522,0832,0332,0462,179,7002,046
2013-03-152,1102,1592,0442,0905,748,2002,090
2013-03-141,9962,1071,9892,1074,459,5002,107
2013-03-131,8961,9931,8721,9824,536,5001,982
2013-03-121,9951,9971,9141,9143,051,0001,914
2013-03-111,9601,9931,9321,9732,274,1001,973
2013-03-081,8401,9261,8361,9232,834,7001,923
2013-03-071,9311,9311,8531,8681,854,6001,868
2013-03-061,9301,9331,8931,9041,842,1001,904
2013-03-051,9892,0201,8751,8803,972,5001,880
2013-03-041,8492,1001,8441,9858,983,3001,985
2013-03-011,6691,8091,6211,7979,947,0001,797
2013-02-281,6481,6671,6281,6652,075,4001,665
2013-02-271,6441,6511,6211,6211,205,3001,621
2013-02-261,6071,6541,5941,6371,402,6001,637
2013-02-251,5901,6371,5831,6331,250,9001,633
2013-02-221,5541,5751,5401,570798,2001,570
2013-02-211,5681,5751,5481,567992,7001,567
2013-02-201,5881,5901,5671,577859,1001,577
2013-02-191,5841,5841,5551,5721,015,0001,572
2013-02-181,5521,5851,5501,584817,5001,584
2013-02-151,5531,5581,5021,5321,237,4001,532
2013-02-141,5851,5851,5351,5531,388,4001,553
2013-02-131,5961,6171,5771,5891,074,7001,589
2013-02-121,6231,6311,5911,5951,335,3001,595
2013-02-081,6261,6351,6011,6061,108,3001,606
2013-02-071,6501,6631,6151,6251,310,7001,625
2013-02-061,6371,6411,6161,630908,3001,630
2013-02-051,6291,6341,5991,600819,2001,600
2013-02-041,6301,6521,6291,644876,2001,644
2013-02-011,6431,6701,6141,6151,275,7001,615
2013-01-311,6771,6801,6471,667960,0001,667
2013-01-301,6501,6761,6291,671891,6001,671
2013-01-291,6141,6481,6081,643733,4001,643
2013-01-281,6521,6541,6281,633497,6001,633
2013-01-251,6491,6631,6331,644638,6001,644
2013-01-241,6031,6321,5941,630431,8001,630
2013-01-231,6231,6441,6101,619672,1001,619
2013-01-221,6361,6671,6211,638810,4001,638
2013-01-211,6531,6551,6191,632544,7001,632
2013-01-181,6551,6601,6331,654476,4001,654
2013-01-171,6371,6551,6021,6261,038,6001,626
2013-01-161,6681,6691,6341,640681,8001,640
2013-01-151,6941,6961,6721,679675,0001,679
2013-01-111,6881,6881,6661,674756,1001,674
2013-01-101,6601,6731,6361,666841,0001,666
2013-01-091,5851,6541,5791,6451,292,1001,645
2013-01-081,6571,6571,6171,6291,002,0001,629
2013-01-071,6851,7001,6521,657861,1001,657
2013-01-041,6861,6901,6571,6821,076,3001,682

分割・併合履歴 ： なし