3231 野村不動産ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,290	2,312	2,258	2,283	398,300	2,283
2020-12-29	2,256	2,282	2,236	2,282	388,100	2,282
2020-12-28	2,248	2,248	2,213	2,229	221,900	2,229
2020-12-25	2,235	2,256	2,227	2,246	197,200	2,246
2020-12-24	2,195	2,231	2,184	2,220	322,200	2,220
2020-12-23	2,212	2,221	2,178	2,194	402,100	2,194
2020-12-22	2,190	2,219	2,180	2,197	466,500	2,197
2020-12-21	2,267	2,279	2,224	2,233	581,900	2,233
2020-12-18	2,269	2,308	2,269	2,277	1,297,400	2,277
2020-12-17	2,244	2,329	2,230	2,297	1,242,400	2,297
2020-12-16	2,279	2,286	2,264	2,264	465,900	2,264
2020-12-15	2,267	2,282	2,233	2,251	744,600	2,251
2020-12-14	2,266	2,341	2,266	2,313	475,100	2,313
2020-12-11	2,276	2,277	2,233	2,253	834,200	2,253
2020-12-10	2,309	2,342	2,285	2,289	585,100	2,289
2020-12-09	2,281	2,321	2,275	2,313	621,700	2,313
2020-12-08	2,265	2,320	2,265	2,300	408,400	2,300
2020-12-07	2,371	2,376	2,296	2,300	588,400	2,300
2020-12-04	2,380	2,383	2,330	2,349	578,700	2,349
2020-12-03	2,331	2,363	2,324	2,353	825,500	2,353
2020-12-02	2,264	2,322	2,220	2,308	812,000	2,308
2020-12-01	2,253	2,311	2,232	2,269	1,441,600	2,269
2020-11-30	2,265	2,302	2,253	2,260	1,608,900	2,260
2020-11-27	2,205	2,308	2,195	2,286	1,321,200	2,286
2020-11-26	2,150	2,176	2,121	2,174	915,400	2,174
2020-11-25	2,170	2,197	2,144	2,157	1,168,500	2,157
2020-11-24	2,049	2,138	2,049	2,130	979,500	2,130
2020-11-20	1,964	2,029	1,960	2,008	810,600	2,008
2020-11-19	1,925	1,968	1,912	1,955	893,800	1,955
2020-11-18	2,018	2,020	1,946	1,958	810,400	1,958
2020-11-17	2,006	2,024	1,986	2,020	583,800	2,020
2020-11-16	1,975	2,007	1,956	1,984	485,000	1,984
2020-11-13	1,986	1,986	1,910	1,935	572,200	1,935
2020-11-12	2,009	2,060	1,980	2,001	572,600	2,001
2020-11-11	2,107	2,136	2,080	2,087	793,500	2,087
2020-11-10	1,997	2,047	1,982	2,045	605,400	2,045
2020-11-09	1,929	1,933	1,907	1,920	543,500	1,920
2020-11-06	1,943	1,964	1,910	1,924	403,600	1,924
2020-11-05	1,907	1,956	1,900	1,946	456,500	1,946
2020-11-04	1,893	1,918	1,881	1,904	687,200	1,904
2020-11-02	1,838	1,888	1,836	1,860	427,800	1,860
2020-10-30	1,850	1,860	1,815	1,821	609,300	1,821
2020-10-29	1,835	1,858	1,821	1,856	681,000	1,856
2020-10-28	1,919	1,926	1,846	1,854	1,040,700	1,854
2020-10-27	1,959	1,959	1,912	1,928	361,400	1,928
2020-10-26	1,977	1,996	1,960	1,960	247,000	1,960
2020-10-23	1,975	1,992	1,964	1,985	344,300	1,985
2020-10-22	1,997	1,997	1,976	1,980	317,100	1,980
2020-10-21	1,994	2,014	1,982	2,011	426,300	2,011
2020-10-20	1,988	2,013	1,971	1,983	339,900	1,983
2020-10-19	1,982	2,009	1,977	1,995	372,000	1,995
2020-10-16	1,997	2,004	1,971	1,973	377,600	1,973
2020-10-15	1,996	2,015	1,987	2,007	376,600	2,007
2020-10-14	1,985	2,000	1,975	1,985	267,900	1,985
2020-10-13	2,007	2,019	1,995	2,011	224,700	2,011
2020-10-12	2,000	2,003	1,976	1,992	551,600	1,992
2020-10-09	2,083	2,090	2,003	2,012	801,600	2,012
2020-10-08	2,044	2,064	2,027	2,054	561,100	2,054
2020-10-07	2,012	2,047	2,010	2,038	549,400	2,038
2020-10-06	2,044	2,057	2,013	2,033	373,500	2,033
2020-10-05	1,984	2,049	1,975	2,039	821,300	2,039
2020-10-02	1,977	2,009	1,937	1,962	665,600	1,962
2020-09-30	2,023	2,025	1,991	1,994	571,200	1,994
2020-09-29	2,076	2,079	2,036	2,047	484,300	2,047
2020-09-28	2,042	2,086	2,033	2,081	747,300	2,081
2020-09-25	2,037	2,045	2,008	2,022	552,200	2,022
2020-09-24	2,063	2,064	2,020	2,025	519,900	2,025
2020-09-23	2,069	2,090	2,064	2,078	557,300	2,078
2020-09-18	2,075	2,130	2,061	2,119	985,900	2,119
2020-09-17	2,088	2,106	2,081	2,085	515,700	2,085
2020-09-16	2,113	2,115	2,091	2,091	382,800	2,091
2020-09-15	2,110	2,129	2,074	2,122	525,100	2,122
2020-09-14	2,142	2,142	2,113	2,127	453,900	2,127
2020-09-11	2,144	2,158	2,113	2,153	686,500	2,153
2020-09-10	2,082	2,135	2,065	2,127	613,600	2,127
2020-09-09	2,059	2,099	2,053	2,086	626,900	2,086
2020-09-08	2,033	2,107	2,030	2,106	448,500	2,106
2020-09-07	2,049	2,083	2,044	2,066	400,500	2,066
2020-09-04	2,027	2,142	2,009	2,049	524,200	2,049
2020-09-03	2,050	2,065	2,030	2,045	430,300	2,045
2020-09-02	2,020	2,043	2,013	2,025	308,700	2,025
2020-09-01	2,002	2,035	1,991	2,033	428,400	2,033
2020-08-31	2,031	2,058	2,021	2,029	654,100	2,029
2020-08-28	2,010	2,061	1,970	1,997	808,400	1,997
2020-08-27	2,020	2,027	1,977	1,978	362,300	1,978
2020-08-26	2,023	2,037	2,006	2,037	366,300	2,037
2020-08-25	2,024	2,048	2,019	2,047	671,600	2,047
2020-08-24	2,014	2,014	1,967	2,002	739,800	2,002
2020-08-21	2,016	2,031	1,993	2,014	451,200	2,014
2020-08-20	1,974	1,988	1,955	1,978	591,800	1,978
2020-08-19	1,941	2,022	1,929	2,013	670,100	2,013
2020-08-18	1,946	1,967	1,937	1,955	380,100	1,955
2020-08-17	1,971	1,995	1,964	1,964	263,300	1,964
2020-08-14	2,001	2,004	1,954	1,960	808,100	1,960
2020-08-13	2,022	2,033	1,995	2,021	780,200	2,021
2020-08-12	2,079	2,085	2,028	2,037	622,900	2,037
2020-08-11	1,998	2,080	1,982	2,069	1,225,100	2,069
2020-08-07	1,876	1,939	1,876	1,927	1,151,600	1,927
2020-08-06	1,851	1,910	1,847	1,871	838,500	1,871
2020-08-05	1,861	1,861	1,809	1,850	735,900	1,850
2020-08-04	1,797	1,888	1,794	1,880	705,000	1,880
2020-08-03	1,777	1,812	1,767	1,795	853,300	1,795
2020-07-31	1,810	1,823	1,744	1,752	1,488,600	1,752
2020-07-30	1,840	1,925	1,769	1,788	1,277,600	1,788
2020-07-29	1,880	1,902	1,851	1,880	783,100	1,880
2020-07-28	1,933	1,933	1,890	1,890	407,700	1,890
2020-07-27	1,896	1,909	1,870	1,907	558,300	1,907
2020-07-22	1,881	1,931	1,874	1,923	477,400	1,923
2020-07-21	1,900	1,915	1,883	1,896	667,800	1,896
2020-07-20	1,948	1,948	1,906	1,921	540,300	1,921
2020-07-17	1,988	1,997	1,937	1,945	486,300	1,945
2020-07-16	2,106	2,107	2,009	2,020	1,362,200	2,020
2020-07-15	1,928	1,980	1,928	1,966	1,021,000	1,966
2020-07-14	1,844	1,921	1,841	1,910	796,800	1,910
2020-07-13	1,838	1,880	1,838	1,877	1,021,700	1,877
2020-07-10	1,891	1,891	1,825	1,825	530,300	1,825
2020-07-09	1,922	1,942	1,890	1,893	575,700	1,893
2020-07-08	1,889	1,945	1,887	1,923	596,800	1,923
2020-07-07	1,942	1,962	1,914	1,923	445,000	1,923
2020-07-06	1,916	1,978	1,914	1,955	425,600	1,955
2020-07-03	1,953	1,953	1,874	1,914	534,700	1,914
2020-07-02	1,967	1,991	1,927	1,927	1,129,100	1,927
2020-07-01	1,998	2,023	1,929	1,939	845,400	1,939
2020-06-30	1,990	2,032	1,979	2,000	1,130,700	2,000
2020-06-29	1,918	1,931	1,895	1,914	741,500	1,914
2020-06-26	1,960	1,979	1,932	1,953	908,000	1,953
2020-06-25	1,963	1,991	1,890	1,930	1,060,900	1,930
2020-06-24	2,021	2,044	2,008	2,011	507,800	2,011
2020-06-23	2,072	2,088	2,037	2,057	324,500	2,057
2020-06-22	2,059	2,072	2,026	2,065	276,800	2,065
2020-06-19	2,067	2,081	2,038	2,063	832,500	2,063
2020-06-18	2,051	2,079	2,022	2,070	622,100	2,070
2020-06-17	2,079	2,094	2,054	2,087	539,600	2,087
2020-06-16	2,048	2,113	2,039	2,097	1,462,300	2,097
2020-06-15	1,996	2,013	1,946	1,946	896,800	1,946
2020-06-12	1,973	2,039	1,961	2,035	913,500	2,035
2020-06-11	2,136	2,158	2,055	2,072	816,900	2,072
2020-06-10	2,192	2,221	2,159	2,165	907,500	2,165
2020-06-09	2,241	2,247	2,204	2,235	637,500	2,235
2020-06-08	2,232	2,256	2,215	2,234	767,200	2,234
2020-06-05	2,107	2,199	2,087	2,196	942,200	2,196
2020-06-04	2,177	2,201	2,045	2,092	1,117,700	2,092
2020-06-03	2,145	2,174	2,109	2,134	981,300	2,134
2020-06-02	2,038	2,116	2,025	2,083	1,048,200	2,083
2020-06-01	2,009	2,061	1,996	2,038	1,142,500	2,038
2020-05-29	1,990	2,015	1,965	1,994	1,838,800	1,994
2020-05-28	1,997	2,025	1,976	2,013	1,207,100	2,013
2020-05-27	1,971	2,008	1,938	1,999	948,000	1,999
2020-05-26	1,954	1,995	1,941	1,971	956,100	1,971
2020-05-25	1,838	1,926	1,834	1,916	614,700	1,916
2020-05-22	1,878	1,881	1,823	1,831	499,300	1,831
2020-05-21	1,895	1,898	1,860	1,862	641,900	1,862
2020-05-20	1,828	1,891	1,827	1,884	1,068,300	1,884
2020-05-19	1,837	1,890	1,813	1,878	1,167,200	1,878
2020-05-18	1,770	1,782	1,721	1,768	571,600	1,768
2020-05-15	1,772	1,783	1,729	1,740	778,000	1,740
2020-05-14	1,817	1,837	1,772	1,776	578,400	1,776
2020-05-13	1,791	1,860	1,783	1,846	829,000	1,846
2020-05-12	1,898	1,906	1,856	1,862	955,700	1,862
2020-05-11	1,855	1,932	1,845	1,901	748,700	1,901
2020-05-08	1,847	1,879	1,813	1,837	1,155,400	1,837
2020-05-07	1,831	1,927	1,810	1,817	1,942,400	1,817
2020-05-01	1,758	1,796	1,706	1,711	818,600	1,711
2020-04-30	1,792	1,817	1,772	1,772	1,090,800	1,772
2020-04-28	1,738	1,741	1,688	1,712	406,700	1,712
2020-04-27	1,675	1,727	1,662	1,715	708,300	1,715
2020-04-24	1,685	1,687	1,641	1,661	1,021,600	1,661
2020-04-23	1,635	1,699	1,635	1,694	775,300	1,694
2020-04-22	1,598	1,652	1,593	1,628	664,400	1,628
2020-04-21	1,659	1,677	1,628	1,638	861,000	1,638
2020-04-20	1,658	1,714	1,650	1,698	456,300	1,698
2020-04-17	1,673	1,702	1,647	1,681	745,200	1,681
2020-04-16	1,638	1,660	1,627	1,647	554,100	1,647
2020-04-15	1,668	1,715	1,654	1,667	759,100	1,667
2020-04-14	1,655	1,703	1,631	1,694	535,500	1,694
2020-04-13	1,717	1,751	1,672	1,677	531,600	1,677
2020-04-10	1,745	1,752	1,670	1,744	710,800	1,744
2020-04-09	1,734	1,772	1,698	1,705	757,900	1,705
2020-04-08	1,687	1,752	1,641	1,728	886,000	1,728
2020-04-07	1,676	1,736	1,642	1,714	1,093,700	1,714
2020-04-06	1,475	1,628	1,465	1,604	995,100	1,604
2020-04-03	1,537	1,580	1,486	1,499	822,900	1,499
2020-04-02	1,611	1,640	1,544	1,557	1,025,300	1,557
2020-04-01	1,714	1,723	1,605	1,634	1,261,400	1,634
2020-03-31	1,779	1,800	1,720	1,755	1,065,500	1,755
2020-03-30	1,749	1,788	1,697	1,783	1,420,900	1,783
2020-03-27	1,840	1,866	1,760	1,819	1,756,600	1,819
2020-03-26	1,786	1,872	1,739	1,760	1,355,100	1,760
2020-03-25	1,873	1,962	1,827	1,944	1,453,700	1,944
2020-03-24	1,713	1,831	1,695	1,767	1,286,400	1,767
2020-03-23	1,542	1,636	1,516	1,616	1,674,800	1,616
2020-03-19	1,711	1,742	1,541	1,541	1,540,800	1,541
2020-03-18	1,721	1,784	1,711	1,713	1,124,200	1,713
2020-03-17	1,694	1,759	1,634	1,718	1,410,800	1,718
2020-03-16	1,761	1,814	1,712	1,728	1,170,500	1,728
2020-03-13	1,751	1,822	1,654	1,786	2,112,700	1,786
2020-03-12	2,078	2,096	1,966	1,991	1,235,300	1,991
2020-03-11	2,221	2,243	2,147	2,154	1,411,300	2,154
2020-03-10	2,192	2,242	2,097	2,219	1,541,400	2,219
2020-03-09	2,300	2,314	2,182	2,206	1,072,400	2,206
2020-03-06	2,430	2,430	2,347	2,361	753,800	2,361
2020-03-05	2,488	2,514	2,459	2,468	919,000	2,468
2020-03-04	2,362	2,494	2,350	2,481	1,372,100	2,481
2020-03-03	2,449	2,462	2,377	2,385	1,156,700	2,385
2020-03-02	2,290	2,439	2,280	2,401	1,161,700	2,401
2020-02-28	2,387	2,407	2,316	2,328	1,250,900	2,328
2020-02-27	2,524	2,524	2,430	2,450	878,100	2,450
2020-02-26	2,580	2,580	2,540	2,560	829,600	2,560
2020-02-25	2,603	2,648	2,578	2,616	813,200	2,616
2020-02-21	2,737	2,757	2,724	2,725	453,100	2,725
2020-02-20	2,750	2,765	2,731	2,751	527,700	2,751
2020-02-19	2,758	2,775	2,723	2,747	651,300	2,747
2020-02-18	2,778	2,798	2,748	2,752	625,200	2,752
2020-02-17	2,806	2,814	2,775	2,775	451,100	2,775
2020-02-14	2,814	2,825	2,785	2,806	675,500	2,806
2020-02-13	2,807	2,853	2,802	2,838	663,000	2,838
2020-02-12	2,828	2,846	2,806	2,836	924,500	2,836
2020-02-10	2,748	2,803	2,745	2,778	421,700	2,778
2020-02-07	2,725	2,749	2,719	2,748	546,100	2,748
2020-02-06	2,752	2,782	2,744	2,746	619,800	2,746
2020-02-05	2,703	2,728	2,700	2,721	625,900	2,721
2020-02-04	2,629	2,679	2,623	2,671	735,900	2,671
2020-02-03	2,635	2,664	2,606	2,629	999,400	2,629
2020-01-31	2,679	2,731	2,657	2,705	1,439,400	2,705
2020-01-30	2,799	2,812	2,752	2,779	827,400	2,779
2020-01-29	2,786	2,813	2,774	2,802	537,600	2,802
2020-01-28	2,801	2,807	2,765	2,779	526,400	2,779
2020-01-27	2,766	2,810	2,738	2,793	414,600	2,793
2020-01-24	2,755	2,783	2,746	2,778	345,700	2,778
2020-01-23	2,768	2,791	2,742	2,755	353,000	2,755
2020-01-22	2,770	2,790	2,755	2,769	494,800	2,769
2020-01-21	2,761	2,773	2,727	2,741	462,000	2,741
2020-01-20	2,758	2,795	2,756	2,787	248,500	2,787
2020-01-17	2,747	2,783	2,733	2,771	768,500	2,771
2020-01-16	2,745	2,749	2,699	2,733	685,900	2,733
2020-01-15	2,748	2,748	2,715	2,730	700,600	2,730
2020-01-14	2,750	2,774	2,722	2,738	997,000	2,738
2020-01-10	2,623	2,646	2,619	2,643	318,500	2,643
2020-01-09	2,638	2,646	2,616	2,624	286,200	2,624
2020-01-08	2,656	2,661	2,580	2,608	421,700	2,608
2020-01-07	2,637	2,684	2,637	2,679	419,900	2,679
2020-01-06	2,590	2,636	2,590	2,625	510,000	2,625

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