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
2013-12-30	2,365	2,373	2,331	2,368	638,200	473.60
2013-12-27	2,320	2,347	2,304	2,345	523,700	469
2013-12-26	2,235	2,319	2,232	2,307	618,100	461.40
2013-12-25	2,250	2,260	2,231	2,241	602,200	448.20
2013-12-24	2,307	2,313	2,250	2,255	1,016,300	451
2013-12-20	2,271	2,304	2,268	2,303	1,120,400	460.60
2013-12-19	2,286	2,289	2,258	2,275	972,900	455
2013-12-18	2,249	2,271	2,233	2,271	787,900	454.20
2013-12-17	2,275	2,275	2,235	2,248	758,900	449.60
2013-12-16	2,251	2,281	2,249	2,250	791,800	450
2013-12-13	2,271	2,284	2,244	2,251	1,047,600	450.20
2013-12-12	2,280	2,294	2,272	2,272	702,700	454.40
2013-12-11	2,290	2,308	2,264	2,290	1,065,400	458
2013-12-10	2,298	2,329	2,290	2,307	930,000	461.40
2013-12-09	2,303	2,308	2,277	2,286	723,000	457.20
2013-12-06	2,305	2,315	2,263	2,284	1,082,800	456.80
2013-12-05	2,340	2,366	2,311	2,319	873,600	463.80
2013-12-04	2,397	2,418	2,331	2,348	1,588,700	469.60
2013-12-03	2,410	2,411	2,383	2,402	999,100	480.40
2013-12-02	2,402	2,414	2,395	2,406	520,300	481.20
2013-11-29	2,404	2,426	2,399	2,414	864,300	482.80
2013-11-28	2,452	2,463	2,402	2,413	937,600	482.60
2013-11-27	2,423	2,460	2,413	2,436	734,500	487.20
2013-11-26	2,415	2,446	2,415	2,433	748,800	486.60
2013-11-25	2,417	2,436	2,402	2,435	965,600	487
2013-11-22	2,424	2,444	2,400	2,418	1,021,600	483.60
2013-11-21	2,423	2,430	2,395	2,412	850,400	482.40
2013-11-20	2,475	2,486	2,426	2,441	623,500	488.20
2013-11-19	2,490	2,503	2,470	2,476	750,300	495.20
2013-11-18	2,487	2,511	2,463	2,493	1,168,900	498.60
2013-11-15	2,462	2,490	2,459	2,488	1,145,600	497.60
2013-11-14	2,469	2,485	2,423	2,433	925,900	486.60
2013-11-13	2,457	2,494	2,427	2,450	768,200	490
2013-11-12	2,410	2,471	2,410	2,455	1,010,600	491
2013-11-11	2,443	2,445	2,391	2,402	704,500	480.40
2013-11-08	2,411	2,428	2,400	2,416	460,500	483.20
2013-11-07	2,460	2,467	2,437	2,443	621,200	488.60
2013-11-06	2,437	2,465	2,421	2,458	739,400	491.60
2013-11-05	2,460	2,470	2,429	2,441	727,200	488.20
2013-11-01	2,487	2,493	2,424	2,447	737,000	489.40
2013-10-31	2,489	2,504	2,476	2,479	1,187,200	495.80
2013-10-30	2,515	2,515	2,451	2,468	3,838,200	493.60
2013-10-29	2,506	2,507	2,458	2,465	829,100	493
2013-10-28	2,510	2,513	2,460	2,503	959,400	500.60
2013-10-25	2,539	2,541	2,466	2,477	779,400	495.40
2013-10-24	2,523	2,547	2,481	2,541	997,100	508.20
2013-10-23	2,540	2,562	2,491	2,519	1,323,200	503.80
2013-10-22	2,518	2,539	2,512	2,526	1,124,800	505.20
2013-10-21	2,460	2,508	2,456	2,505	1,240,300	501
2013-10-18	2,424	2,453	2,416	2,445	469,200	489
2013-10-17	2,436	2,446	2,398	2,424	454,500	484.80
2013-10-16	2,427	2,448	2,415	2,426	318,200	485.20
2013-10-15	2,450	2,462	2,421	2,427	448,700	485.40
2013-10-11	2,424	2,449	2,422	2,436	629,700	487.20
2013-10-10	2,413	2,424	2,386	2,402	749,100	480.40
2013-10-09	2,292	2,397	2,284	2,394	793,900	478.80
2013-10-08	2,265	2,331	2,255	2,326	718,200	465.20
2013-10-07	2,310	2,327	2,273	2,278	539,800	455.60
2013-10-04	2,315	2,346	2,268	2,320	665,100	464
2013-10-03	2,356	2,365	2,336	2,338	388,500	467.60
2013-10-02	2,399	2,406	2,332	2,342	574,200	468.40
2013-10-01	2,422	2,433	2,401	2,404	396,600	480.80
2013-09-30	2,455	2,459	2,411	2,415	487,500	483
2013-09-27	2,440	2,479	2,426	2,465	688,700	493
2013-09-26	2,409	2,430	2,393	2,430	745,900	486
2013-09-25	2,428	2,455	2,412	2,418	1,099,700	483.60
2013-09-24	2,444	2,474	2,418	2,438	1,104,200	487.60
2013-09-20	2,569	2,577	2,475	2,494	1,322,500	498.80
2013-09-19	2,549	2,566	2,526	2,558	868,500	511.60
2013-09-18	2,521	2,545	2,511	2,530	601,300	506
2013-09-17	2,507	2,533	2,488	2,514	598,800	502.80
2013-09-13	2,480	2,506	2,474	2,500	641,200	500
2013-09-12	2,489	2,489	2,457	2,473	409,300	494.60
2013-09-11	2,499	2,520	2,475	2,486	794,700	497.20
2013-09-10	2,440	2,482	2,428	2,476	751,100	495.20
2013-09-09	2,461	2,498	2,397	2,425	1,061,100	485
2013-09-06	2,354	2,365	2,296	2,322	630,400	464.40
2013-09-05	2,345	2,362	2,322	2,349	747,200	469.80
2013-09-04	2,286	2,337	2,273	2,322	701,800	464.40
2013-09-03	2,317	2,341	2,278	2,296	890,400	459.20
2013-09-02	2,260	2,307	2,255	2,283	676,900	456.60
2013-08-30	2,300	2,315	2,241	2,250	822,900	450
2013-08-29	2,301	2,310	2,268	2,280	706,000	456
2013-08-28	2,269	2,311	2,266	2,298	794,800	459.60
2013-08-27	2,360	2,377	2,313	2,325	651,500	465
2013-08-26	2,359	2,410	2,347	2,378	794,600	475.60
2013-08-23	2,353	2,369	2,327	2,340	660,700	468
2013-08-22	2,328	2,377	2,318	2,318	625,900	463.60
2013-08-21	2,336	2,383	2,315	2,361	462,900	472.20
2013-08-20	2,335	2,403	2,331	2,363	784,800	472.60
2013-08-19	2,313	2,356	2,302	2,356	801,100	471.20
2013-08-16	2,278	2,348	2,277	2,329	597,300	465.80
2013-08-15	2,301	2,340	2,295	2,320	476,700	464
2013-08-14	2,282	2,350	2,276	2,340	619,300	468
2013-08-13	2,252	2,270	2,236	2,257	399,500	451.40
2013-08-12	2,266	2,273	2,211	2,230	568,200	446
2013-08-09	2,282	2,317	2,273	2,295	717,200	459
2013-08-08	2,262	2,329	2,251	2,258	559,800	451.60
2013-08-07	2,310	2,325	2,278	2,280	968,800	456
2013-08-06	2,330	2,373	2,305	2,360	927,100	472
2013-08-05	2,320	2,339	2,306	2,320	1,214,700	464
2013-08-02	2,292	2,359	2,291	2,328	1,488,200	465.60
2013-08-01	2,261	2,289	2,220	2,289	1,486,700	457.80
2013-07-31	2,299	2,340	2,262	2,283	1,134,600	456.60
2013-07-30	2,300	2,352	2,240	2,341	1,595,000	468.20
2013-07-29	2,329	2,415	2,279	2,319	1,789,600	463.80
2013-07-26	2,326	2,348	2,201	2,279	826,500	455.80
2013-07-25	2,392	2,410	2,369	2,380	771,000	476
2013-07-24	2,408	2,425	2,390	2,398	721,400	479.60
2013-07-23	2,400	2,438	2,384	2,429	828,200	485.80
2013-07-22	2,414	2,429	2,398	2,417	578,400	483.40
2013-07-19	2,425	2,445	2,379	2,403	1,080,000	480.60
2013-07-18	2,413	2,430	2,404	2,422	721,500	484.40
2013-07-17	2,390	2,428	2,390	2,423	922,900	484.60
2013-07-16	2,418	2,437	2,387	2,404	936,200	480.80
2013-07-12	2,409	2,430	2,385	2,406	681,100	481.20
2013-07-11	2,385	2,428	2,351	2,422	1,230,400	484.40
2013-07-10	2,398	2,440	2,370	2,400	1,539,000	480
2013-07-09	2,372	2,400	2,365	2,390	1,154,500	478
2013-07-08	2,360	2,374	2,335	2,336	985,200	467.20
2013-07-05	2,345	2,360	2,311	2,353	730,900	470.60
2013-07-04	2,280	2,348	2,275	2,344	991,600	468.80
2013-07-03	2,278	2,314	2,255	2,313	1,261,000	462.60
2013-07-02	2,245	2,299	2,235	2,259	1,269,000	451.80
2013-07-01	2,214	2,214	2,131	2,199	1,046,800	439.80
2013-06-28	2,108	2,203	2,108	2,194	2,012,500	438.80
2013-06-27	2,011	2,097	1,958	2,096	1,780,700	419.20
2013-06-26	2,095	2,097	2,000	2,001	1,552,600	400.20
2013-06-25	2,032	2,072	2,013	2,063	1,935,100	412.60
2013-06-24	2,036	2,099	2,017	2,058	1,231,400	411.60
2013-06-21	1,970	2,050	1,959	2,032	1,379,000	406.40
2013-06-20	2,089	2,100	2,036	2,047	832,000	409.40
2013-06-19	2,170	2,178	2,100	2,112	1,045,000	422.40
2013-06-18	2,114	2,164	2,106	2,151	935,300	430.20
2013-06-17	2,090	2,105	2,011	2,078	1,320,600	415.60
2013-06-14	2,080	2,146	2,072	2,098	1,562,000	419.60
2013-06-13	2,060	2,092	2,017	2,020	1,328,600	404
2013-06-12	2,060	2,092	2,011	2,080	1,175,300	416
2013-06-11	2,130	2,170	2,074	2,082	1,358,000	416.40
2013-06-10	2,206	2,213	2,146	2,169	1,036,500	433.80
2013-06-07	2,020	2,184	2,011	2,136	2,095,900	427.20
2013-06-06	2,120	2,180	2,072	2,072	1,711,600	414.40
2013-06-05	2,305	2,330	2,138	2,170	1,806,700	434
2013-06-04	2,108	2,263	2,105	2,248	2,445,600	449.60
2013-06-03	2,224	2,264	2,151	2,158	2,447,700	431.60
2013-05-31	2,266	2,327	2,232	2,284	2,847,700	456.80
2013-05-30	2,277	2,287	2,202	2,216	1,706,700	443.20
2013-05-29	2,330	2,359	2,264	2,327	1,675,400	465.40
2013-05-28	2,230	2,315	2,181	2,298	1,962,800	459.60
2013-05-27	2,230	2,320	2,157	2,280	2,053,200	456
2013-05-24	2,355	2,410	2,174	2,240	3,347,900	448
2013-05-23	2,541	2,543	2,270	2,270	3,469,300	454
2013-05-22	2,588	2,664	2,532	2,565	2,082,300	513
2013-05-21	2,649	2,649	2,588	2,595	2,147,000	519
2013-05-20	2,698	2,698	2,580	2,612	1,846,100	522.40
2013-05-17	2,583	2,665	2,543	2,659	2,306,600	531.80
2013-05-16	2,488	2,659	2,484	2,552	2,630,100	510.40
2013-05-15	2,650	2,654	2,519	2,538	2,609,700	507.60
2013-05-14	2,715	2,715	2,602	2,603	2,230,800	520.60
2013-05-13	2,700	2,779	2,678	2,735	3,144,600	547
2013-05-10	2,686	2,700	2,646	2,680	2,314,800	536
2013-05-09	2,629	2,680	2,621	2,636	2,295,700	527.20
2013-05-08	2,672	2,675	2,615	2,625	1,674,400	525
2013-05-07	2,680	2,688	2,658	2,670	1,508,200	534
2013-05-02	2,625	2,650	2,595	2,624	1,374,600	524.80
2013-05-01	2,647	2,680	2,606	2,653	2,158,100	530.60
2013-04-30	2,475	2,619	2,473	2,615	2,637,100	523
2013-04-26	2,570	2,598	2,511	2,525	2,046,600	505
2013-04-25	2,582	2,633	2,570	2,612	2,072,200	522.40
2013-04-24	2,672	2,677	2,582	2,620	2,185,000	524
2013-04-23	2,621	2,680	2,604	2,654	2,745,300	530.80
2013-04-22	2,665	2,700	2,620	2,644	2,920,400	528.80
2013-04-19	2,531	2,610	2,526	2,609	3,599,300	521.80
2013-04-18	2,483	2,550	2,482	2,490	2,595,500	498
2013-04-17	2,484	2,501	2,456	2,501	1,747,100	500.20
2013-04-16	2,420	2,508	2,411	2,452	3,063,600	490.40
2013-04-15	2,487	2,517	2,434	2,483	4,056,100	496.60
2013-04-12	2,400	2,487	2,390	2,487	4,711,900	497.40
2013-04-11	2,389	2,420	2,327	2,394	3,101,200	478.80
2013-04-10	2,322	2,431	2,315	2,362	2,898,500	472.40
2013-04-09	2,447	2,460	2,293	2,351	3,661,200	470.20
2013-04-08	2,350	2,411	2,298	2,411	5,449,100	482.20
2013-04-05	2,332	2,368	2,224	2,262	8,171,800	452.40
2013-04-04	2,011	2,138	1,980	2,132	3,890,300	426.40
2013-04-03	2,061	2,088	2,025	2,034	2,324,100	406.80
2013-04-02	1,941	2,069	1,917	2,061	4,031,300	412.20
2013-04-01	2,072	2,091	1,994	1,996	2,143,900	399.20
2013-03-29	2,086	2,095	2,031	2,084	2,158,000	416.80
2013-03-28	2,100	2,120	2,070	2,100	2,875,300	420
2013-03-27	2,069	2,099	2,045	2,099	2,507,500	419.80
2013-03-26	2,050	2,080	2,021	2,048	2,519,600	409.60
2013-03-25	2,008	2,060	2,007	2,054	2,911,800	410.80
2013-03-22	2,000	2,033	1,975	2,010	3,154,200	402
2013-03-21	2,000	2,050	2,000	2,009	9,108,400	401.80
2013-03-19	2,060	2,078	2,019	2,019	2,498,700	403.80
2013-03-18	2,052	2,083	2,033	2,046	2,179,700	409.20
2013-03-15	2,110	2,159	2,044	2,090	5,748,200	418
2013-03-14	1,996	2,107	1,989	2,107	4,459,500	421.40
2013-03-13	1,896	1,993	1,872	1,982	4,536,500	396.40
2013-03-12	1,995	1,997	1,914	1,914	3,051,000	382.80
2013-03-11	1,960	1,993	1,932	1,973	2,274,100	394.60
2013-03-08	1,840	1,926	1,836	1,923	2,834,700	384.60
2013-03-07	1,931	1,931	1,853	1,868	1,854,600	373.60
2013-03-06	1,930	1,933	1,893	1,904	1,842,100	380.80
2013-03-05	1,989	2,020	1,875	1,880	3,972,500	376
2013-03-04	1,849	2,100	1,844	1,985	8,983,300	397
2013-03-01	1,669	1,809	1,621	1,797	9,947,000	359.40
2013-02-28	1,648	1,667	1,628	1,665	2,075,400	333
2013-02-27	1,644	1,651	1,621	1,621	1,205,300	324.20
2013-02-26	1,607	1,654	1,594	1,637	1,402,600	327.40
2013-02-25	1,590	1,637	1,583	1,633	1,250,900	326.60
2013-02-22	1,554	1,575	1,540	1,570	798,200	314
2013-02-21	1,568	1,575	1,548	1,567	992,700	313.40
2013-02-20	1,588	1,590	1,567	1,577	859,100	315.40
2013-02-19	1,584	1,584	1,555	1,572	1,015,000	314.40
2013-02-18	1,552	1,585	1,550	1,584	817,500	316.80
2013-02-15	1,553	1,558	1,502	1,532	1,237,400	306.40
2013-02-14	1,585	1,585	1,535	1,553	1,388,400	310.60
2013-02-13	1,596	1,617	1,577	1,589	1,074,700	317.80
2013-02-12	1,623	1,631	1,591	1,595	1,335,300	319
2013-02-08	1,626	1,635	1,601	1,606	1,108,300	321.20
2013-02-07	1,650	1,663	1,615	1,625	1,310,700	325
2013-02-06	1,637	1,641	1,616	1,630	908,300	326
2013-02-05	1,629	1,634	1,599	1,600	819,200	320
2013-02-04	1,630	1,652	1,629	1,644	876,200	328.80
2013-02-01	1,643	1,670	1,614	1,615	1,275,700	323
2013-01-31	1,677	1,680	1,647	1,667	960,000	333.40
2013-01-30	1,650	1,676	1,629	1,671	891,600	334.20
2013-01-29	1,614	1,648	1,608	1,643	733,400	328.60
2013-01-28	1,652	1,654	1,628	1,633	497,600	326.60
2013-01-25	1,649	1,663	1,633	1,644	638,600	328.80
2013-01-24	1,603	1,632	1,594	1,630	431,800	326
2013-01-23	1,623	1,644	1,610	1,619	672,100	323.80
2013-01-22	1,636	1,667	1,621	1,638	810,400	327.60
2013-01-21	1,653	1,655	1,619	1,632	544,700	326.40
2013-01-18	1,655	1,660	1,633	1,654	476,400	330.80
2013-01-17	1,637	1,655	1,602	1,626	1,038,600	325.20
2013-01-16	1,668	1,669	1,634	1,640	681,800	328
2013-01-15	1,694	1,696	1,672	1,679	675,000	335.80
2013-01-11	1,688	1,688	1,666	1,674	756,100	334.80
2013-01-10	1,660	1,673	1,636	1,666	841,000	333.20
2013-01-09	1,585	1,654	1,579	1,645	1,292,100	329
2013-01-08	1,657	1,657	1,617	1,629	1,002,000	325.80
2013-01-07	1,685	1,700	1,652	1,657	861,100	331.40
2013-01-04	1,686	1,690	1,657	1,682	1,076,300	336.40

分割・併合履歴： [2025-03-28]1株→5株

2025年04月
日	月	火	水	木	金	土
« 03月31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