3231 野村不動産ホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,018	2,047	2,012	2,015	490,200	2,015
2018-12-27	2,001	2,057	2,001	2,031	491,700	2,031
2018-12-26	1,933	1,972	1,923	1,945	375,700	1,945
2018-12-25	1,947	1,954	1,902	1,925	486,800	1,925
2018-12-21	2,062	2,069	1,994	2,011	793,300	2,011
2018-12-20	2,112	2,128	2,078	2,087	480,200	2,087
2018-12-19	2,131	2,147	2,108	2,139	601,700	2,139
2018-12-18	2,162	2,172	2,107	2,108	837,700	2,108
2018-12-17	2,203	2,212	2,183	2,191	446,500	2,191
2018-12-14	2,217	2,233	2,177	2,185	782,200	2,185
2018-12-13	2,198	2,216	2,182	2,204	397,700	2,204
2018-12-12	2,169	2,219	2,169	2,193	537,100	2,193
2018-12-11	2,163	2,179	2,141	2,168	450,500	2,168
2018-12-10	2,182	2,203	2,161	2,167	880,000	2,167
2018-12-07	2,164	2,187	2,144	2,180	498,800	2,180
2018-12-06	2,188	2,211	2,135	2,154	902,600	2,154
2018-12-05	2,181	2,236	2,181	2,232	623,600	2,232
2018-12-04	2,272	2,282	2,220	2,229	511,600	2,229
2018-12-03	2,274	2,292	2,260	2,282	392,000	2,282
2018-11-30	2,268	2,268	2,242	2,242	671,200	2,242
2018-11-29	2,264	2,281	2,255	2,272	500,900	2,272
2018-11-28	2,256	2,270	2,228	2,250	460,200	2,250
2018-11-27	2,257	2,266	2,236	2,251	399,800	2,251
2018-11-26	2,209	2,234	2,209	2,217	391,000	2,217
2018-11-22	2,184	2,206	2,183	2,200	300,200	2,200
2018-11-21	2,135	2,185	2,132	2,176	433,300	2,176
2018-11-20	2,141	2,183	2,135	2,176	325,400	2,176
2018-11-19	2,175	2,184	2,154	2,157	413,300	2,157
2018-11-16	2,168	2,190	2,157	2,180	594,900	2,180
2018-11-15	2,174	2,192	2,166	2,189	376,700	2,189
2018-11-14	2,191	2,217	2,187	2,192	399,100	2,192
2018-11-13	2,211	2,219	2,173	2,205	528,700	2,205
2018-11-12	2,199	2,223	2,184	2,212	445,800	2,212
2018-11-09	2,229	2,250	2,208	2,211	444,900	2,211
2018-11-08	2,227	2,263	2,224	2,229	671,100	2,229
2018-11-07	2,195	2,246	2,186	2,195	984,100	2,195
2018-11-06	2,135	2,185	2,121	2,175	459,100	2,175
2018-11-05	2,141	2,177	2,133	2,152	617,500	2,152
2018-11-02	2,192	2,192	2,138	2,163	762,700	2,163
2018-11-01	2,141	2,184	2,136	2,165	820,800	2,165
2018-10-31	2,107	2,126	2,084	2,119	1,121,400	2,119
2018-10-30	2,100	2,201	2,088	2,113	1,786,200	2,113
2018-10-29	2,268	2,283	2,177	2,198	1,325,000	2,198
2018-10-26	2,164	2,170	2,116	2,152	966,000	2,152
2018-10-25	2,121	2,141	2,106	2,118	732,600	2,118
2018-10-24	2,179	2,192	2,148	2,168	504,800	2,168
2018-10-23	2,181	2,201	2,150	2,154	700,900	2,154
2018-10-22	2,187	2,206	2,181	2,195	592,500	2,195
2018-10-19	2,223	2,238	2,180	2,187	745,800	2,187
2018-10-18	2,259	2,286	2,239	2,249	728,500	2,249
2018-10-17	2,240	2,285	2,233	2,262	637,800	2,262
2018-10-16	2,189	2,241	2,171	2,209	1,723,700	2,209
2018-10-15	2,133	2,148	2,121	2,139	832,100	2,139
2018-10-12	2,120	2,143	2,115	2,133	1,003,200	2,133
2018-10-11	2,167	2,185	2,146	2,162	896,100	2,162
2018-10-10	2,230	2,255	2,222	2,236	595,200	2,236
2018-10-09	2,215	2,266	2,215	2,235	671,400	2,235
2018-10-05	2,245	2,272	2,240	2,246	858,600	2,246
2018-10-04	2,294	2,294	2,241	2,248	803,500	2,248
2018-10-03	2,261	2,270	2,212	2,221	637,400	2,221
2018-10-02	2,270	2,289	2,260	2,262	531,700	2,262
2018-10-01	2,294	2,299	2,271	2,281	456,600	2,281
2018-09-28	2,291	2,306	2,275	2,294	697,400	2,294
2018-09-27	2,282	2,305	2,261	2,263	747,500	2,263
2018-09-26	2,321	2,365	2,283	2,299	1,145,900	2,299
2018-09-25	2,361	2,380	2,353	2,366	678,400	2,366
2018-09-21	2,383	2,383	2,342	2,342	805,600	2,342
2018-09-20	2,371	2,375	2,348	2,360	439,800	2,360
2018-09-19	2,384	2,389	2,335	2,362	692,600	2,362
2018-09-18	2,249	2,343	2,242	2,337	1,108,300	2,337
2018-09-14	2,242	2,268	2,240	2,254	666,200	2,254
2018-09-13	2,203	2,245	2,186	2,228	543,400	2,228
2018-09-12	2,215	2,215	2,172	2,202	654,800	2,202
2018-09-11	2,242	2,247	2,216	2,222	659,400	2,222
2018-09-10	2,220	2,245	2,211	2,237	856,800	2,237
2018-09-07	2,249	2,270	2,229	2,242	818,700	2,242
2018-09-06	2,293	2,300	2,264	2,275	647,600	2,275
2018-09-05	2,333	2,334	2,289	2,306	639,500	2,306
2018-09-04	2,353	2,365	2,332	2,356	458,500	2,356
2018-09-03	2,409	2,416	2,335	2,344	629,300	2,344
2018-08-31	2,403	2,427	2,400	2,409	674,500	2,409
2018-08-30	2,443	2,443	2,404	2,413	720,900	2,413
2018-08-29	2,461	2,464	2,437	2,443	626,100	2,443
2018-08-28	2,458	2,480	2,455	2,462	500,400	2,462
2018-08-27	2,438	2,447	2,430	2,443	441,200	2,443
2018-08-24	2,447	2,453	2,414	2,424	379,900	2,424
2018-08-23	2,419	2,432	2,397	2,425	447,900	2,425
2018-08-22	2,390	2,422	2,387	2,415	529,100	2,415
2018-08-21	2,374	2,394	2,365	2,387	431,500	2,387
2018-08-20	2,334	2,393	2,334	2,385	595,200	2,385
2018-08-17	2,313	2,336	2,304	2,333	454,700	2,333
2018-08-16	2,306	2,341	2,294	2,328	555,900	2,328
2018-08-15	2,405	2,414	2,348	2,356	507,900	2,356
2018-08-14	2,353	2,409	2,344	2,405	613,300	2,405
2018-08-13	2,381	2,392	2,332	2,349	672,600	2,349
2018-08-10	2,433	2,438	2,397	2,403	487,300	2,403
2018-08-09	2,420	2,426	2,397	2,421	445,900	2,421
2018-08-08	2,432	2,467	2,431	2,439	484,100	2,439
2018-08-07	2,413	2,429	2,387	2,428	416,000	2,428
2018-08-06	2,410	2,429	2,403	2,407	479,700	2,407
2018-08-03	2,393	2,406	2,380	2,405	701,500	2,405
2018-08-02	2,441	2,459	2,406	2,406	530,800	2,406
2018-08-01	2,453	2,475	2,439	2,442	844,600	2,442
2018-07-31	2,439	2,460	2,417	2,435	936,900	2,435
2018-07-30	2,486	2,486	2,427	2,439	654,000	2,439
2018-07-27	2,450	2,472	2,399	2,465	971,900	2,465
2018-07-26	2,470	2,486	2,452	2,460	653,100	2,460
2018-07-25	2,456	2,483	2,439	2,446	517,900	2,446
2018-07-24	2,410	2,442	2,408	2,430	395,800	2,430
2018-07-23	2,386	2,404	2,376	2,393	398,100	2,393
2018-07-20	2,410	2,427	2,386	2,399	330,600	2,399
2018-07-19	2,420	2,436	2,400	2,404	402,300	2,404
2018-07-18	2,435	2,458	2,415	2,415	412,800	2,415
2018-07-17	2,390	2,422	2,390	2,406	466,600	2,406
2018-07-13	2,395	2,408	2,375	2,381	492,200	2,381
2018-07-12	2,364	2,387	2,356	2,372	366,400	2,372
2018-07-11	2,367	2,382	2,342	2,366	529,400	2,366
2018-07-10	2,421	2,438	2,395	2,395	519,900	2,395
2018-07-09	2,401	2,424	2,363	2,414	585,400	2,414
2018-07-06	2,424	2,442	2,382	2,397	468,700	2,397
2018-07-05	2,406	2,409	2,382	2,390	306,300	2,390
2018-07-04	2,378	2,431	2,377	2,420	352,100	2,420
2018-07-03	2,421	2,428	2,382	2,396	682,600	2,396
2018-07-02	2,464	2,514	2,426	2,431	644,300	2,431
2018-06-29	2,468	2,473	2,436	2,458	575,800	2,458
2018-06-28	2,479	2,496	2,443	2,458	786,200	2,458
2018-06-27	2,476	2,476	2,446	2,467	317,600	2,467
2018-06-26	2,442	2,477	2,416	2,476	516,100	2,476
2018-06-25	2,502	2,505	2,462	2,466	337,200	2,466
2018-06-22	2,499	2,507	2,479	2,502	382,300	2,502
2018-06-21	2,503	2,522	2,494	2,514	372,700	2,514
2018-06-20	2,502	2,517	2,462	2,508	363,900	2,508
2018-06-19	2,516	2,516	2,480	2,491	510,200	2,491
2018-06-18	2,533	2,540	2,505	2,522	276,100	2,522
2018-06-15	2,576	2,581	2,523	2,548	494,300	2,548
2018-06-14	2,546	2,552	2,536	2,542	520,300	2,542
2018-06-13	2,532	2,572	2,530	2,561	413,800	2,561
2018-06-12	2,525	2,539	2,510	2,529	414,100	2,529
2018-06-11	2,509	2,517	2,490	2,506	535,700	2,506
2018-06-08	2,541	2,542	2,509	2,511	604,900	2,511
2018-06-07	2,527	2,539	2,512	2,538	460,900	2,538
2018-06-06	2,505	2,522	2,498	2,509	440,600	2,509
2018-06-05	2,544	2,544	2,475	2,488	820,300	2,488
2018-06-04	2,553	2,570	2,548	2,557	458,000	2,557
2018-06-01	2,531	2,549	2,511	2,528	972,200	2,528
2018-05-31	2,561	2,573	2,536	2,553	1,044,100	2,553
2018-05-30	2,534	2,555	2,521	2,535	733,600	2,535
2018-05-29	2,605	2,606	2,563	2,581	449,100	2,581
2018-05-28	2,617	2,621	2,587	2,599	498,300	2,599
2018-05-25	2,627	2,635	2,604	2,617	495,400	2,617
2018-05-24	2,626	2,643	2,616	2,625	527,200	2,625
2018-05-23	2,651	2,680	2,640	2,645	464,000	2,645
2018-05-22	2,660	2,676	2,646	2,658	431,800	2,658
2018-05-21	2,678	2,678	2,655	2,665	577,900	2,665
2018-05-18	2,715	2,715	2,681	2,690	771,700	2,690
2018-05-17	2,719	2,737	2,703	2,719	904,800	2,719
2018-05-16	2,749	2,754	2,701	2,714	774,300	2,714
2018-05-15	2,745	2,758	2,715	2,725	883,000	2,725
2018-05-14	2,739	2,753	2,709	2,731	797,900	2,731
2018-05-11	2,758	2,792	2,754	2,789	437,100	2,789
2018-05-10	2,778	2,795	2,743	2,766	397,500	2,766
2018-05-09	2,783	2,793	2,751	2,778	626,600	2,778
2018-05-08	2,789	2,822	2,776	2,785	792,000	2,785
2018-05-07	2,785	2,787	2,748	2,766	880,400	2,766
2018-05-02	2,776	2,781	2,754	2,775	653,000	2,775
2018-05-01	2,720	2,779	2,713	2,763	730,600	2,763
2018-04-27	2,658	2,725	2,653	2,718	1,446,900	2,718
2018-04-26	2,662	2,682	2,621	2,627	604,300	2,627
2018-04-25	2,652	2,684	2,646	2,684	488,100	2,684
2018-04-24	2,658	2,679	2,633	2,666	534,400	2,666
2018-04-23	2,624	2,643	2,617	2,641	287,300	2,641
2018-04-20	2,594	2,639	2,593	2,626	401,100	2,626
2018-04-19	2,640	2,649	2,602	2,602	404,700	2,602
2018-04-18	2,597	2,631	2,588	2,620	441,700	2,620
2018-04-17	2,620	2,630	2,583	2,597	345,400	2,597
2018-04-16	2,615	2,640	2,612	2,630	628,500	2,630
2018-04-13	2,587	2,618	2,564	2,613	559,700	2,613
2018-04-12	2,547	2,574	2,531	2,567	679,900	2,567
2018-04-11	2,580	2,585	2,537	2,538	717,400	2,538
2018-04-10	2,572	2,597	2,537	2,577	804,900	2,577
2018-04-09	2,527	2,568	2,512	2,557	440,300	2,557
2018-04-06	2,543	2,549	2,518	2,521	715,100	2,521
2018-04-05	2,519	2,551	2,497	2,541	582,400	2,541
2018-04-04	2,506	2,526	2,484	2,511	556,200	2,511
2018-04-03	2,509	2,513	2,477	2,492	441,800	2,492
2018-03-30	2,492	2,530	2,476	2,512	728,500	2,512
2018-03-29	2,486	2,495	2,435	2,466	847,300	2,466
2018-03-28	2,468	2,486	2,411	2,446	1,255,900	2,446
2018-03-27	2,497	2,555	2,480	2,539	927,200	2,539
2018-03-26	2,466	2,486	2,425	2,475	716,200	2,475
2018-03-23	2,528	2,548	2,489	2,500	662,000	2,500
2018-03-22	2,528	2,581	2,520	2,578	667,900	2,578
2018-03-20	2,511	2,555	2,501	2,551	701,400	2,551
2018-03-19	2,577	2,583	2,488	2,524	1,382,700	2,524
2018-03-16	2,601	2,622	2,581	2,618	1,234,300	2,618
2018-03-15	2,545	2,594	2,540	2,590	770,400	2,590
2018-03-14	2,551	2,579	2,539	2,548	668,000	2,548
2018-03-13	2,543	2,564	2,531	2,556	685,400	2,556
2018-03-12	2,550	2,578	2,540	2,570	496,100	2,570
2018-03-09	2,540	2,568	2,513	2,526	624,800	2,526
2018-03-08	2,545	2,547	2,491	2,511	684,500	2,511
2018-03-07	2,482	2,529	2,482	2,517	614,500	2,517
2018-03-06	2,534	2,583	2,506	2,516	896,100	2,516
2018-03-05	2,489	2,520	2,476	2,515	946,100	2,515
2018-03-02	2,504	2,540	2,504	2,522	755,700	2,522
2018-03-01	2,585	2,604	2,536	2,564	1,012,400	2,564
2018-02-28	2,625	2,645	2,587	2,588	1,213,000	2,588
2018-02-27	2,666	2,678	2,638	2,655	967,800	2,655
2018-02-26	2,657	2,665	2,636	2,649	546,500	2,649
2018-02-23	2,608	2,648	2,601	2,641	870,300	2,641
2018-02-22	2,672	2,685	2,606	2,612	1,005,300	2,612
2018-02-21	2,638	2,692	2,638	2,658	1,014,000	2,658
2018-02-20	2,602	2,633	2,585	2,620	780,000	2,620
2018-02-19	2,569	2,620	2,567	2,617	584,700	2,617
2018-02-16	2,499	2,538	2,493	2,533	772,400	2,533
2018-02-15	2,505	2,513	2,468	2,502	721,000	2,502
2018-02-14	2,481	2,515	2,454	2,476	981,700	2,476
2018-02-13	2,508	2,515	2,459	2,471	1,518,100	2,471
2018-02-09	2,416	2,456	2,411	2,456	1,059,900	2,456
2018-02-08	2,456	2,505	2,456	2,495	1,113,800	2,495
2018-02-07	2,533	2,533	2,438	2,442	1,340,400	2,442
2018-02-06	2,499	2,507	2,404	2,467	1,797,800	2,467
2018-02-05	2,576	2,595	2,531	2,549	1,365,000	2,549
2018-02-02	2,626	2,659	2,620	2,652	840,600	2,652
2018-02-01	2,654	2,671	2,617	2,648	1,588,000	2,648
2018-01-31	2,611	2,641	2,576	2,612	2,071,700	2,612
2018-01-30	2,791	2,800	2,745	2,761	1,040,000	2,761
2018-01-29	2,824	2,837	2,805	2,820	643,100	2,820
2018-01-26	2,885	2,895	2,814	2,826	1,086,600	2,826
2018-01-25	2,896	2,925	2,874	2,907	950,500	2,907
2018-01-24	2,800	2,889	2,800	2,871	890,100	2,871
2018-01-23	2,766	2,815	2,766	2,806	591,600	2,806
2018-01-22	2,757	2,760	2,731	2,747	516,400	2,747
2018-01-19	2,713	2,758	2,713	2,754	892,900	2,754
2018-01-18	2,761	2,770	2,698	2,706	671,500	2,706
2018-01-17	2,701	2,745	2,688	2,731	709,100	2,731
2018-01-16	2,737	2,756	2,721	2,726	688,100	2,726
2018-01-15	2,693	2,706	2,670	2,696	497,600	2,696
2018-01-12	2,721	2,723	2,667	2,693	1,037,900	2,693
2018-01-11	2,712	2,721	2,699	2,721	590,100	2,721
2018-01-10	2,700	2,725	2,681	2,713	1,045,700	2,713
2018-01-09	2,623	2,687	2,602	2,675	1,015,900	2,675
2018-01-05	2,604	2,633	2,578	2,599	787,000	2,599
2018-01-04	2,552	2,605	2,541	2,604	909,500	2,604

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