3231 野村不動産ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,614	2,628	2,609	2,620	209,200	2,620
2019-12-27	2,627	2,640	2,622	2,630	283,100	2,630
2019-12-26	2,612	2,645	2,609	2,632	223,400	2,632
2019-12-25	2,655	2,666	2,622	2,626	192,600	2,626
2019-12-24	2,642	2,648	2,630	2,639	282,500	2,639
2019-12-23	2,699	2,712	2,661	2,661	273,400	2,661
2019-12-20	2,669	2,698	2,668	2,691	592,800	2,691
2019-12-19	2,615	2,661	2,615	2,654	545,800	2,654
2019-12-18	2,637	2,638	2,601	2,612	555,800	2,612
2019-12-17	2,666	2,673	2,654	2,661	610,400	2,661
2019-12-16	2,627	2,670	2,624	2,660	808,500	2,660
2019-12-13	2,659	2,663	2,620	2,627	726,400	2,627
2019-12-12	2,673	2,676	2,638	2,638	523,500	2,638
2019-12-11	2,677	2,680	2,645	2,656	448,200	2,656
2019-12-10	2,678	2,693	2,665	2,690	498,600	2,690
2019-12-09	2,685	2,691	2,660	2,676	406,900	2,676
2019-12-06	2,678	2,693	2,669	2,688	374,100	2,688
2019-12-05	2,670	2,678	2,652	2,677	568,900	2,677
2019-12-04	2,653	2,670	2,643	2,659	452,600	2,659
2019-12-03	2,636	2,672	2,628	2,665	499,700	2,665
2019-12-02	2,644	2,663	2,630	2,653	318,600	2,653
2019-11-29	2,643	2,652	2,636	2,645	589,500	2,645
2019-11-28	2,640	2,656	2,637	2,642	379,200	2,642
2019-11-27	2,645	2,662	2,639	2,653	538,800	2,653
2019-11-26	2,617	2,636	2,597	2,628	611,800	2,628
2019-11-25	2,584	2,617	2,578	2,613	417,400	2,613
2019-11-22	2,601	2,614	2,576	2,582	845,300	2,582
2019-11-21	2,554	2,574	2,527	2,573	657,500	2,573
2019-11-20	2,593	2,593	2,547	2,577	1,040,600	2,577
2019-11-19	2,576	2,598	2,558	2,596	803,800	2,596
2019-11-18	2,557	2,594	2,553	2,590	807,200	2,590
2019-11-15	2,555	2,566	2,527	2,534	528,000	2,534
2019-11-14	2,560	2,567	2,520	2,550	571,800	2,550
2019-11-13	2,583	2,583	2,539	2,556	681,100	2,556
2019-11-12	2,521	2,554	2,521	2,548	510,400	2,548
2019-11-11	2,558	2,570	2,522	2,530	665,700	2,530
2019-11-08	2,574	2,574	2,528	2,542	843,300	2,542
2019-11-07	2,563	2,601	2,549	2,578	596,300	2,578
2019-11-06	2,563	2,567	2,537	2,556	461,200	2,556
2019-11-05	2,550	2,568	2,521	2,562	768,000	2,562
2019-11-01	2,553	2,577	2,527	2,549	773,900	2,549
2019-10-31	2,568	2,597	2,527	2,574	1,035,700	2,574
2019-10-30	2,590	2,621	2,541	2,573	1,862,700	2,573
2019-10-29	2,511	2,643	2,496	2,589	2,055,100	2,589
2019-10-28	2,515	2,516	2,491	2,499	726,600	2,499
2019-10-25	2,527	2,531	2,504	2,519	732,100	2,519
2019-10-24	2,534	2,545	2,517	2,532	730,000	2,532
2019-10-23	2,476	2,533	2,468	2,525	862,700	2,525
2019-10-21	2,481	2,495	2,463	2,471	650,200	2,471
2019-10-18	2,469	2,507	2,456	2,486	783,600	2,486
2019-10-17	2,471	2,488	2,460	2,462	418,100	2,462
2019-10-16	2,492	2,499	2,445	2,463	868,500	2,463
2019-10-15	2,482	2,494	2,468	2,484	485,800	2,484
2019-10-11	2,438	2,458	2,428	2,452	368,400	2,452
2019-10-10	2,460	2,460	2,409	2,428	774,200	2,428
2019-10-09	2,419	2,471	2,407	2,466	776,800	2,466
2019-10-08	2,400	2,436	2,392	2,434	720,500	2,434
2019-10-07	2,406	2,417	2,389	2,393	502,700	2,393
2019-10-04	2,360	2,388	2,345	2,384	551,100	2,384
2019-10-03	2,353	2,363	2,341	2,355	522,300	2,355
2019-10-02	2,364	2,392	2,358	2,387	621,000	2,387
2019-10-01	2,346	2,390	2,340	2,374	631,900	2,374
2019-09-30	2,287	2,334	2,287	2,334	927,700	2,334
2019-09-27	2,330	2,338	2,275	2,313	869,800	2,313
2019-09-26	2,448	2,452	2,353	2,369	945,900	2,369
2019-09-25	2,396	2,422	2,390	2,405	531,300	2,405
2019-09-24	2,378	2,418	2,367	2,397	463,700	2,397
2019-09-20	2,442	2,442	2,395	2,396	712,400	2,396
2019-09-19	2,424	2,440	2,400	2,415	600,800	2,415
2019-09-18	2,388	2,410	2,380	2,408	543,000	2,408
2019-09-17	2,387	2,405	2,372	2,401	454,700	2,401
2019-09-13	2,350	2,402	2,341	2,396	672,400	2,396
2019-09-12	2,359	2,368	2,336	2,346	664,200	2,346
2019-09-11	2,298	2,346	2,279	2,341	669,000	2,341
2019-09-10	2,315	2,334	2,299	2,303	615,400	2,303
2019-09-09	2,274	2,302	2,272	2,297	550,400	2,297
2019-09-06	2,300	2,309	2,286	2,293	414,500	2,293
2019-09-05	2,240	2,295	2,240	2,282	599,800	2,282
2019-09-04	2,222	2,246	2,217	2,239	319,800	2,239
2019-09-03	2,240	2,246	2,221	2,231	430,800	2,231
2019-09-02	2,266	2,274	2,240	2,246	416,100	2,246
2019-08-30	2,251	2,264	2,233	2,252	584,700	2,252
2019-08-29	2,236	2,248	2,225	2,238	396,300	2,238
2019-08-28	2,240	2,253	2,226	2,236	778,200	2,236
2019-08-27	2,197	2,221	2,189	2,198	521,000	2,198
2019-08-26	2,163	2,191	2,140	2,183	576,800	2,183
2019-08-23	2,212	2,216	2,189	2,208	610,400	2,208
2019-08-22	2,206	2,218	2,194	2,201	892,500	2,201
2019-08-21	2,195	2,223	2,182	2,195	701,300	2,195
2019-08-20	2,157	2,221	2,153	2,207	957,200	2,207
2019-08-19	2,125	2,149	2,114	2,136	902,900	2,136
2019-08-16	2,071	2,106	2,071	2,091	846,300	2,091
2019-08-15	2,042	2,066	2,038	2,061	486,900	2,061
2019-08-14	2,078	2,080	2,056	2,077	422,300	2,077
2019-08-13	2,067	2,077	2,037	2,065	733,200	2,065
2019-08-09	2,109	2,133	2,077	2,080	571,000	2,080
2019-08-08	2,101	2,102	2,065	2,090	573,700	2,090
2019-08-07	2,110	2,130	2,087	2,102	921,200	2,102
2019-08-06	2,042	2,089	2,038	2,084	653,600	2,084
2019-08-05	2,119	2,131	2,060	2,084	830,400	2,084
2019-08-02	2,162	2,188	2,117	2,150	1,185,600	2,150
2019-08-01	2,240	2,265	2,209	2,211	716,300	2,211
2019-07-31	2,304	2,316	2,213	2,217	1,621,200	2,217
2019-07-30	2,322	2,354	2,318	2,338	471,500	2,338
2019-07-29	2,348	2,357	2,328	2,334	431,800	2,334
2019-07-26	2,368	2,374	2,338	2,353	363,900	2,353
2019-07-25	2,387	2,393	2,374	2,379	356,800	2,379
2019-07-24	2,361	2,366	2,337	2,364	555,500	2,364
2019-07-23	2,351	2,384	2,343	2,376	266,000	2,376
2019-07-22	2,377	2,377	2,343	2,355	652,800	2,355
2019-07-19	2,395	2,405	2,374	2,393	629,800	2,393
2019-07-18	2,431	2,438	2,392	2,406	447,700	2,406
2019-07-17	2,422	2,443	2,407	2,432	648,200	2,432
2019-07-16	2,434	2,452	2,420	2,445	422,400	2,445
2019-07-12	2,429	2,448	2,424	2,443	421,200	2,443
2019-07-11	2,410	2,449	2,406	2,443	667,700	2,443
2019-07-10	2,396	2,422	2,394	2,408	503,500	2,408
2019-07-09	2,423	2,436	2,410	2,418	291,000	2,418
2019-07-08	2,437	2,446	2,414	2,421	438,000	2,421
2019-07-05	2,458	2,467	2,442	2,451	333,400	2,451
2019-07-04	2,449	2,461	2,433	2,450	413,400	2,450
2019-07-03	2,410	2,440	2,394	2,435	592,700	2,435
2019-07-02	2,374	2,433	2,372	2,424	620,000	2,424
2019-07-01	2,373	2,376	2,342	2,371	477,100	2,371
2019-06-28	2,326	2,329	2,307	2,316	540,200	2,316
2019-06-27	2,300	2,312	2,271	2,312	434,100	2,312
2019-06-26	2,326	2,336	2,302	2,312	473,000	2,312
2019-06-25	2,337	2,348	2,311	2,325	626,900	2,325
2019-06-24	2,301	2,339	2,285	2,322	438,900	2,322
2019-06-21	2,367	2,371	2,319	2,334	917,000	2,334
2019-06-20	2,411	2,415	2,379	2,391	645,900	2,391
2019-06-19	2,365	2,401	2,359	2,397	667,700	2,397
2019-06-18	2,352	2,365	2,330	2,343	375,600	2,343
2019-06-17	2,355	2,368	2,343	2,348	608,300	2,348
2019-06-14	2,337	2,353	2,324	2,353	616,100	2,353
2019-06-13	2,334	2,348	2,311	2,327	446,200	2,327
2019-06-12	2,343	2,357	2,333	2,343	350,100	2,343
2019-06-11	2,340	2,343	2,327	2,343	348,700	2,343
2019-06-10	2,325	2,352	2,322	2,341	444,300	2,341
2019-06-07	2,289	2,322	2,278	2,312	531,900	2,312
2019-06-06	2,282	2,302	2,264	2,283	456,300	2,283
2019-06-05	2,260	2,277	2,244	2,274	569,900	2,274
2019-06-04	2,241	2,245	2,217	2,236	566,600	2,236
2019-06-03	2,209	2,235	2,206	2,235	388,300	2,235
2019-05-31	2,247	2,277	2,228	2,234	570,200	2,234
2019-05-30	2,249	2,256	2,236	2,256	319,800	2,256
2019-05-29	2,259	2,275	2,245	2,272	493,800	2,272
2019-05-28	2,288	2,294	2,262	2,285	787,500	2,285
2019-05-27	2,289	2,295	2,255	2,264	571,200	2,264
2019-05-24	2,245	2,305	2,237	2,304	714,800	2,304
2019-05-23	2,272	2,292	2,264	2,275	732,200	2,275
2019-05-22	2,246	2,269	2,232	2,253	745,000	2,253
2019-05-21	2,248	2,265	2,228	2,232	612,400	2,232
2019-05-20	2,240	2,271	2,240	2,267	691,300	2,267
2019-05-17	2,233	2,247	2,218	2,225	779,600	2,225
2019-05-16	2,245	2,249	2,205	2,233	943,700	2,233
2019-05-15	2,274	2,294	2,227	2,261	1,355,700	2,261
2019-05-14	2,230	2,251	2,187	2,250	1,039,700	2,250
2019-05-13	2,279	2,284	2,252	2,276	855,900	2,276
2019-05-10	2,333	2,344	2,275	2,297	962,600	2,297
2019-05-09	2,340	2,340	2,303	2,311	1,025,700	2,311
2019-05-08	2,309	2,343	2,288	2,343	920,700	2,343
2019-05-07	2,372	2,402	2,333	2,355	1,573,600	2,355
2019-04-26	2,206	2,366	2,205	2,355	1,806,300	2,355
2019-04-25	2,186	2,215	2,150	2,206	1,191,500	2,206
2019-04-24	2,165	2,186	2,133	2,156	1,079,200	2,156
2019-04-23	2,112	2,149	2,105	2,144	1,081,700	2,144
2019-04-22	2,056	2,102	2,049	2,093	849,200	2,093
2019-04-19	2,062	2,068	2,035	2,050	449,400	2,050
2019-04-18	2,081	2,081	2,042	2,050	523,900	2,050
2019-04-17	2,069	2,088	2,052	2,070	438,800	2,070
2019-04-16	2,074	2,091	2,064	2,087	338,400	2,087
2019-04-15	2,083	2,096	2,074	2,082	375,800	2,082
2019-04-12	2,069	2,075	2,047	2,059	462,700	2,059
2019-04-11	2,084	2,084	2,048	2,060	391,000	2,060
2019-04-10	2,084	2,101	2,078	2,087	298,700	2,087
2019-04-09	2,114	2,118	2,093	2,112	421,700	2,112
2019-04-08	2,139	2,147	2,117	2,141	312,400	2,141
2019-04-05	2,137	2,156	2,120	2,138	511,700	2,138
2019-04-04	2,148	2,150	2,133	2,143	288,700	2,143
2019-04-03	2,131	2,155	2,121	2,152	409,100	2,152
2019-04-02	2,171	2,174	2,131	2,141	527,000	2,141
2019-04-01	2,154	2,172	2,136	2,164	482,700	2,164
2019-03-29	2,153	2,172	2,125	2,125	638,700	2,125
2019-03-28	2,135	2,139	2,111	2,119	521,300	2,119
2019-03-27	2,108	2,149	2,106	2,149	781,200	2,149
2019-03-26	2,179	2,221	2,172	2,195	824,300	2,195
2019-03-25	2,162	2,169	2,138	2,156	598,100	2,156
2019-03-22	2,180	2,204	2,174	2,194	673,200	2,194
2019-03-20	2,153	2,169	2,144	2,167	546,200	2,167
2019-03-19	2,150	2,186	2,138	2,168	485,800	2,168
2019-03-18	2,183	2,183	2,152	2,162	442,300	2,162
2019-03-15	2,164	2,184	2,152	2,165	741,500	2,165
2019-03-14	2,180	2,185	2,146	2,147	433,700	2,147
2019-03-13	2,175	2,199	2,149	2,168	528,900	2,168
2019-03-12	2,150	2,192	2,146	2,183	470,000	2,183
2019-03-11	2,095	2,139	2,095	2,134	549,700	2,134
2019-03-08	2,117	2,126	2,078	2,084	533,600	2,084
2019-03-07	2,099	2,132	2,099	2,116	572,400	2,116
2019-03-06	2,125	2,130	2,105	2,119	382,700	2,119
2019-03-05	2,106	2,113	2,091	2,110	590,300	2,110
2019-03-04	2,142	2,143	2,109	2,124	369,200	2,124
2019-03-01	2,117	2,130	2,109	2,123	546,400	2,123
2019-02-28	2,103	2,118	2,090	2,109	797,300	2,109
2019-02-27	2,095	2,129	2,091	2,108	815,000	2,108
2019-02-26	2,095	2,110	2,092	2,101	528,100	2,101
2019-02-25	2,103	2,118	2,086	2,109	496,000	2,109
2019-02-22	2,066	2,088	2,052	2,087	396,700	2,087
2019-02-21	2,064	2,085	2,056	2,076	520,000	2,076
2019-02-20	2,088	2,096	2,069	2,076	448,600	2,076
2019-02-19	2,076	2,101	2,076	2,101	249,600	2,101
2019-02-18	2,097	2,107	2,084	2,087	287,700	2,087
2019-02-15	2,066	2,069	2,034	2,052	541,000	2,052
2019-02-14	2,073	2,110	2,065	2,084	406,100	2,084
2019-02-13	2,104	2,109	2,072	2,092	500,000	2,092
2019-02-12	2,100	2,109	2,065	2,077	1,157,600	2,077
2019-02-08	2,116	2,165	2,116	2,146	714,000	2,146
2019-02-07	2,129	2,164	2,121	2,146	577,800	2,146
2019-02-06	2,100	2,148	2,091	2,141	445,200	2,141
2019-02-05	2,105	2,129	2,086	2,088	335,500	2,088
2019-02-04	2,083	2,125	2,083	2,104	728,600	2,104
2019-02-01	2,063	2,097	2,033	2,056	1,131,400	2,056
2019-01-31	2,145	2,146	2,104	2,113	423,100	2,113
2019-01-30	2,122	2,132	2,097	2,100	399,800	2,100
2019-01-29	2,101	2,115	2,089	2,112	363,800	2,112
2019-01-28	2,114	2,120	2,094	2,098	404,400	2,098
2019-01-25	2,103	2,117	2,098	2,107	352,000	2,107
2019-01-24	2,064	2,117	2,059	2,114	592,700	2,114
2019-01-23	2,058	2,083	2,039	2,073	624,200	2,073
2019-01-22	2,086	2,104	2,075	2,084	272,000	2,084
2019-01-21	2,119	2,121	2,066	2,072	641,600	2,072
2019-01-18	2,076	2,115	2,076	2,088	660,000	2,088
2019-01-17	2,091	2,102	2,070	2,084	475,500	2,084
2019-01-16	2,083	2,090	2,066	2,077	322,000	2,077
2019-01-15	2,055	2,080	2,051	2,075	594,700	2,075
2019-01-11	2,077	2,102	2,077	2,092	438,800	2,092
2019-01-10	2,049	2,064	2,042	2,057	386,600	2,057
2019-01-09	2,079	2,086	2,049	2,054	456,700	2,054
2019-01-08	2,045	2,052	2,017	2,042	398,800	2,042
2019-01-07	2,033	2,070	2,029	2,045	531,200	2,045
2019-01-04	1,947	1,975	1,921	1,971	693,700	1,971

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