3231 野村不動産ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 3,910 | 3,930 | 3,900 | 3,930 | 200,300 | 3,930 |
| 2006-12-28 | 3,900 | 3,940 | 3,860 | 3,920 | 559,000 | 3,920 |
| 2006-12-27 | 3,900 | 3,920 | 3,870 | 3,880 | 441,900 | 3,880 |
| 2006-12-26 | 3,880 | 3,910 | 3,850 | 3,900 | 693,500 | 3,900 |
| 2006-12-25 | 3,930 | 3,930 | 3,880 | 3,890 | 328,200 | 3,890 |
| 2006-12-22 | 3,910 | 3,960 | 3,910 | 3,920 | 356,400 | 3,920 |
| 2006-12-21 | 3,990 | 3,990 | 3,930 | 3,940 | 432,900 | 3,940 |
| 2006-12-20 | 3,910 | 3,980 | 3,910 | 3,950 | 374,300 | 3,950 |
| 2006-12-19 | 3,960 | 3,980 | 3,890 | 3,890 | 484,900 | 3,890 |
| 2006-12-18 | 4,050 | 4,060 | 3,990 | 4,000 | 309,100 | 4,000 |
| 2006-12-15 | 4,030 | 4,080 | 4,020 | 4,030 | 427,500 | 4,030 |
| 2006-12-14 | 4,000 | 4,040 | 3,980 | 4,000 | 552,300 | 4,000 |
| 2006-12-13 | 3,950 | 4,000 | 3,930 | 3,980 | 339,800 | 3,980 |
| 2006-12-12 | 4,020 | 4,040 | 3,930 | 3,940 | 689,300 | 3,940 |
| 2006-12-11 | 4,010 | 4,020 | 3,960 | 3,980 | 580,100 | 3,980 |
| 2006-12-08 | 4,100 | 4,100 | 4,030 | 4,030 | 483,400 | 4,030 |
| 2006-12-07 | 4,110 | 4,120 | 4,070 | 4,100 | 359,900 | 4,100 |
| 2006-12-06 | 4,120 | 4,150 | 4,070 | 4,100 | 355,700 | 4,100 |
| 2006-12-05 | 4,240 | 4,260 | 4,110 | 4,130 | 472,800 | 4,130 |
| 2006-12-04 | 4,160 | 4,240 | 4,120 | 4,230 | 925,600 | 4,230 |
| 2006-12-01 | 4,070 | 4,140 | 4,070 | 4,110 | 680,000 | 4,110 |
| 2006-11-30 | 4,100 | 4,140 | 4,100 | 4,110 | 1,036,000 | 4,110 |
| 2006-11-29 | 4,140 | 4,170 | 4,080 | 4,150 | 1,689,000 | 4,150 |
| 2006-11-28 | 4,080 | 4,160 | 4,050 | 4,100 | 1,271,700 | 4,100 |
| 2006-11-27 | 4,010 | 4,130 | 4,000 | 4,130 | 747,800 | 4,130 |
| 2006-11-24 | 3,930 | 4,050 | 3,930 | 4,050 | 482,800 | 4,050 |
| 2006-11-22 | 3,830 | 3,980 | 3,790 | 3,960 | 868,900 | 3,960 |
| 2006-11-21 | 3,900 | 3,930 | 3,790 | 3,820 | 1,404,500 | 3,820 |
| 2006-11-20 | 4,030 | 4,040 | 3,930 | 3,930 | 1,149,900 | 3,930 |
| 2006-11-17 | 4,150 | 4,180 | 4,070 | 4,080 | 472,500 | 4,080 |
| 2006-11-16 | 4,220 | 4,260 | 4,140 | 4,140 | 556,500 | 4,140 |
| 2006-11-15 | 4,350 | 4,370 | 4,200 | 4,210 | 1,007,700 | 4,210 |
| 2006-11-14 | 4,220 | 4,300 | 4,170 | 4,300 | 913,700 | 4,300 |
| 2006-11-13 | 4,130 | 4,230 | 4,110 | 4,170 | 527,600 | 4,170 |
| 2006-11-10 | 4,150 | 4,210 | 4,120 | 4,180 | 500,000 | 4,180 |
| 2006-11-09 | 4,070 | 4,190 | 4,000 | 4,170 | 1,159,800 | 4,170 |
| 2006-11-08 | 4,210 | 4,220 | 4,110 | 4,120 | 775,300 | 4,120 |
| 2006-11-07 | 4,260 | 4,270 | 4,200 | 4,230 | 711,000 | 4,230 |
| 2006-11-06 | 4,240 | 4,250 | 4,200 | 4,210 | 714,600 | 4,210 |
| 2006-11-02 | 4,310 | 4,320 | 4,260 | 4,280 | 1,036,000 | 4,280 |
| 2006-11-01 | 4,360 | 4,410 | 4,300 | 4,350 | 1,629,800 | 4,350 |
| 2006-10-31 | 4,280 | 4,400 | 4,250 | 4,370 | 1,748,200 | 4,370 |
| 2006-10-30 | 4,220 | 4,280 | 4,210 | 4,230 | 677,200 | 4,230 |
| 2006-10-27 | 4,360 | 4,360 | 4,260 | 4,270 | 826,700 | 4,270 |
| 2006-10-26 | 4,340 | 4,410 | 4,320 | 4,350 | 1,331,800 | 4,350 |
| 2006-10-25 | 4,410 | 4,420 | 4,290 | 4,330 | 2,604,500 | 4,330 |
| 2006-10-24 | 4,500 | 4,510 | 4,410 | 4,440 | 2,071,700 | 4,440 |
| 2006-10-23 | 4,470 | 4,520 | 4,430 | 4,500 | 3,364,700 | 4,500 |
| 2006-10-20 | 4,380 | 4,480 | 4,360 | 4,470 | 3,602,400 | 4,470 |
| 2006-10-19 | 4,310 | 4,390 | 4,280 | 4,350 | 3,252,900 | 4,350 |
| 2006-10-18 | 4,230 | 4,320 | 4,170 | 4,310 | 2,175,000 | 4,310 |
| 2006-10-17 | 4,260 | 4,270 | 4,170 | 4,230 | 2,352,000 | 4,230 |
| 2006-10-16 | 4,240 | 4,340 | 4,200 | 4,280 | 6,208,200 | 4,280 |
| 2006-10-13 | 4,150 | 4,200 | 4,120 | 4,200 | 1,490,300 | 4,200 |
| 2006-10-12 | 4,110 | 4,160 | 4,100 | 4,110 | 982,000 | 4,110 |
| 2006-10-11 | 4,180 | 4,220 | 4,080 | 4,100 | 1,708,900 | 4,100 |
| 2006-10-10 | 4,150 | 4,280 | 4,140 | 4,180 | 6,792,400 | 4,180 |
| 2006-10-06 | 4,040 | 4,190 | 4,020 | 4,190 | 6,985,200 | 4,190 |
| 2006-10-05 | 4,110 | 4,150 | 4,010 | 4,070 | 5,872,800 | 4,070 |
| 2006-10-04 | 4,200 | 4,220 | 4,000 | 4,040 | 13,521,800 | 4,040 |
| 2006-10-03 | 3,900 | 4,260 | 3,870 | 4,120 | 47,661,000 | 4,120 |
分割・併合履歴 ： なし
