3231 野村不動産ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,102	2,105	2,073	2,078	417,600	415.60
2014-12-29	2,106	2,115	2,065	2,093	377,200	418.60
2014-12-26	2,061	2,109	2,058	2,100	571,900	420
2014-12-25	2,061	2,085	2,056	2,068	407,800	413.60
2014-12-24	2,100	2,112	2,061	2,076	711,300	415.20
2014-12-22	2,012	2,069	2,009	2,063	883,300	412.60
2014-12-19	2,006	2,021	1,991	2,011	1,445,200	402.20
2014-12-18	1,998	2,016	1,984	1,987	568,000	397.40
2014-12-17	1,941	1,986	1,935	1,958	1,082,400	391.60
2014-12-16	1,984	2,007	1,973	1,980	1,224,800	396
2014-12-15	2,000	2,032	2,000	2,007	750,700	401.40
2014-12-12	2,039	2,059	2,036	2,046	1,150,300	409.20
2014-12-11	2,050	2,081	2,045	2,052	1,401,300	410.40
2014-12-10	2,134	2,148	2,084	2,099	859,500	419.80
2014-12-09	2,183	2,186	2,150	2,167	795,600	433.40
2014-12-08	2,222	2,236	2,199	2,208	852,900	441.60
2014-12-05	2,221	2,229	2,180	2,207	548,200	441.40
2014-12-04	2,222	2,232	2,189	2,199	887,800	439.80
2014-12-03	2,214	2,242	2,194	2,220	1,280,900	444
2014-12-02	2,160	2,185	2,120	2,174	1,287,600	434.80
2014-12-01	2,172	2,197	2,165	2,186	976,800	437.20
2014-11-28	2,162	2,192	2,158	2,180	1,009,200	436
2014-11-27	2,218	2,234	2,146	2,148	1,867,200	429.60
2014-11-26	2,189	2,224	2,176	2,211	2,349,000	442.20
2014-11-25	2,146	2,192	2,146	2,172	2,073,000	434.40
2014-11-21	2,081	2,128	2,077	2,108	1,127,200	421.60
2014-11-20	2,125	2,135	2,073	2,075	1,000,700	415
2014-11-19	2,060	2,167	2,059	2,126	2,224,500	425.20
2014-11-18	2,054	2,075	2,019	2,038	1,154,900	407.60
2014-11-17	2,068	2,068	2,025	2,038	1,329,400	407.60
2014-11-14	2,067	2,070	2,021	2,062	2,414,500	412.40
2014-11-13	2,029	2,053	2,015	2,046	1,553,200	409.20
2014-11-12	1,990	2,049	1,988	2,030	2,003,500	406
2014-11-11	1,933	1,977	1,927	1,960	1,179,100	392
2014-11-10	1,887	1,911	1,874	1,909	758,400	381.80
2014-11-07	1,911	1,937	1,885	1,895	843,200	379
2014-11-06	1,980	1,987	1,887	1,888	1,462,000	377.60
2014-11-05	2,000	2,009	1,957	1,969	1,229,000	393.80
2014-11-04	2,050	2,096	2,017	2,019	3,258,700	403.80
2014-10-31	1,700	1,948	1,696	1,942	2,146,000	388.40
2014-10-30	1,751	1,786	1,750	1,765	1,502,100	353
2014-10-29	1,706	1,754	1,702	1,750	1,081,400	350
2014-10-28	1,680	1,704	1,675	1,696	1,025,400	339.20
2014-10-27	1,665	1,679	1,661	1,671	427,300	334.20
2014-10-24	1,655	1,663	1,644	1,651	1,068,200	330.20
2014-10-23	1,647	1,655	1,622	1,631	1,467,300	326.20
2014-10-22	1,670	1,678	1,638	1,656	1,360,100	331.20
2014-10-21	1,683	1,683	1,631	1,641	1,174,100	328.20
2014-10-20	1,683	1,687	1,662	1,674	1,671,700	334.80
2014-10-17	1,684	1,684	1,642	1,646	1,421,400	329.20
2014-10-16	1,702	1,706	1,685	1,690	696,500	338
2014-10-15	1,729	1,756	1,721	1,742	846,900	348.40
2014-10-14	1,753	1,763	1,731	1,739	690,100	347.80
2014-10-10	1,760	1,786	1,753	1,784	679,100	356.80
2014-10-09	1,791	1,814	1,778	1,784	818,600	356.80
2014-10-08	1,799	1,803	1,763	1,775	1,153,300	355
2014-10-07	1,843	1,862	1,825	1,828	564,700	365.60
2014-10-06	1,850	1,868	1,827	1,836	680,600	367.20
2014-10-03	1,820	1,844	1,819	1,830	707,700	366
2014-10-02	1,878	1,894	1,825	1,827	1,079,500	365.40
2014-10-01	1,888	1,904	1,874	1,889	919,400	377.80
2014-09-30	1,870	1,884	1,865	1,884	718,300	376.80
2014-09-29	1,894	1,896	1,877	1,882	698,600	376.40
2014-09-26	1,869	1,893	1,863	1,885	502,900	377
2014-09-25	1,885	1,910	1,872	1,900	1,118,300	380
2014-09-24	1,858	1,864	1,832	1,843	650,400	368.60
2014-09-22	1,863	1,875	1,860	1,869	573,400	373.80
2014-09-19	1,841	1,862	1,834	1,861	1,129,300	372.20
2014-09-18	1,848	1,859	1,831	1,833	740,900	366.60
2014-09-17	1,856	1,860	1,821	1,833	888,200	366.60
2014-09-16	1,880	1,888	1,861	1,867	569,500	373.40
2014-09-12	1,890	1,893	1,862	1,880	754,400	376
2014-09-11	1,919	1,925	1,892	1,895	503,400	379
2014-09-10	1,909	1,921	1,885	1,903	676,300	380.60
2014-09-09	1,944	1,946	1,908	1,917	709,000	383.40
2014-09-08	1,940	1,952	1,928	1,944	620,300	388.80
2014-09-05	1,939	1,949	1,921	1,927	752,700	385.40
2014-09-04	1,950	1,951	1,917	1,921	797,300	384.20
2014-09-03	1,957	1,968	1,947	1,953	1,239,800	390.60
2014-09-02	1,904	1,944	1,896	1,941	1,185,200	388.20
2014-09-01	1,867	1,905	1,867	1,895	506,700	379
2014-08-29	1,850	1,878	1,850	1,877	579,100	375.40
2014-08-28	1,860	1,880	1,843	1,866	882,800	373.20
2014-08-27	1,892	1,898	1,863	1,875	774,900	375
2014-08-26	1,900	1,905	1,874	1,885	881,700	377
2014-08-25	1,880	1,901	1,876	1,898	1,325,000	379.60
2014-08-22	1,830	1,873	1,828	1,864	1,547,200	372.80
2014-08-21	1,809	1,835	1,793	1,833	966,200	366.60
2014-08-20	1,798	1,808	1,783	1,789	600,700	357.80
2014-08-19	1,785	1,810	1,776	1,807	702,800	361.40
2014-08-18	1,792	1,799	1,768	1,772	706,300	354.40
2014-08-15	1,763	1,806	1,763	1,802	1,036,000	360.40
2014-08-14	1,776	1,776	1,752	1,760	1,058,100	352
2014-08-13	1,757	1,782	1,754	1,775	851,000	355
2014-08-12	1,780	1,783	1,756	1,758	1,025,400	351.60
2014-08-11	1,800	1,802	1,777	1,783	695,700	356.60
2014-08-08	1,798	1,799	1,761	1,765	803,800	353
2014-08-07	1,795	1,805	1,766	1,805	929,100	361
2014-08-06	1,820	1,832	1,787	1,788	1,021,300	357.60
2014-08-05	1,840	1,852	1,826	1,828	1,337,100	365.60
2014-08-04	1,860	1,868	1,834	1,853	1,038,100	370.60
2014-08-01	1,899	1,907	1,868	1,870	1,427,600	374
2014-07-31	1,898	1,935	1,883	1,930	1,428,600	386
2014-07-30	1,928	1,932	1,906	1,909	891,500	381.80
2014-07-29	1,910	1,940	1,910	1,938	861,400	387.60
2014-07-28	1,925	1,927	1,906	1,918	812,700	383.60
2014-07-25	1,906	1,924	1,887	1,924	1,131,100	384.80
2014-07-24	1,878	1,892	1,872	1,886	673,100	377.20
2014-07-23	1,886	1,898	1,870	1,889	628,300	377.80
2014-07-22	1,919	1,919	1,890	1,896	713,500	379.20
2014-07-18	1,880	1,891	1,865	1,890	842,300	378
2014-07-17	1,889	1,910	1,887	1,893	1,322,300	378.60
2014-07-16	1,865	1,895	1,854	1,887	1,213,300	377.40
2014-07-15	1,868	1,891	1,865	1,869	848,500	373.80
2014-07-14	1,864	1,872	1,853	1,864	616,000	372.80
2014-07-11	1,891	1,901	1,867	1,873	802,100	374.60
2014-07-10	1,950	1,952	1,905	1,909	1,145,000	381.80
2014-07-09	1,952	1,964	1,927	1,962	1,337,100	392.40
2014-07-08	1,944	1,980	1,939	1,978	1,632,100	395.60
2014-07-07	1,932	1,943	1,925	1,937	607,500	387.40
2014-07-04	1,950	1,950	1,922	1,929	523,200	385.80
2014-07-03	1,933	1,952	1,921	1,939	969,200	387.80
2014-07-02	1,930	1,933	1,914	1,924	830,600	384.80
2014-07-01	1,917	1,933	1,912	1,919	674,400	383.80
2014-06-30	1,903	1,918	1,887	1,917	761,200	383.40
2014-06-27	1,920	1,921	1,882	1,900	1,152,500	380
2014-06-26	1,936	1,947	1,919	1,930	821,100	386
2014-06-25	1,940	1,950	1,921	1,930	810,500	386
2014-06-24	1,924	1,943	1,906	1,936	950,600	387.20
2014-06-23	1,983	1,984	1,941	1,946	900,800	389.20
2014-06-20	1,893	1,968	1,890	1,957	2,059,000	391.40
2014-06-19	1,858	1,887	1,853	1,872	1,283,400	374.40
2014-06-18	1,863	1,868	1,841	1,857	1,547,200	371.40
2014-06-17	1,884	1,894	1,850	1,860	1,095,100	372
2014-06-16	1,898	1,919	1,888	1,891	647,500	378.20
2014-06-13	1,875	1,901	1,868	1,896	905,900	379.20
2014-06-12	1,912	1,912	1,890	1,901	616,700	380.20
2014-06-11	1,922	1,942	1,914	1,924	544,800	384.80
2014-06-10	1,934	1,947	1,923	1,941	781,600	388.20
2014-06-09	1,909	1,938	1,896	1,933	987,500	386.60
2014-06-06	1,910	1,923	1,888	1,900	875,300	380
2014-06-05	1,922	1,937	1,908	1,915	1,076,900	383
2014-06-04	1,973	1,981	1,912	1,919	1,517,700	383.80
2014-06-03	2,020	2,025	1,970	1,984	504,500	396.80
2014-06-02	1,979	1,998	1,957	1,993	629,200	398.60
2014-05-30	1,936	1,964	1,936	1,957	896,700	391.40
2014-05-29	1,939	1,953	1,920	1,934	658,400	386.80
2014-05-28	1,849	1,953	1,829	1,944	1,638,800	388.80
2014-05-27	1,881	1,919	1,877	1,898	647,900	379.60
2014-05-26	1,873	1,882	1,851	1,881	449,500	376.20
2014-05-23	1,851	1,879	1,845	1,849	561,200	369.80
2014-05-22	1,818	1,846	1,807	1,840	780,800	368
2014-05-21	1,841	1,850	1,786	1,800	827,100	360
2014-05-20	1,867	1,888	1,857	1,857	373,300	371.40
2014-05-19	1,899	1,907	1,860	1,862	373,600	372.40
2014-05-16	1,885	1,909	1,878	1,904	581,400	380.80
2014-05-15	1,924	1,933	1,895	1,930	491,700	386
2014-05-14	1,890	1,933	1,880	1,924	890,900	384.80
2014-05-13	1,880	1,897	1,868	1,885	824,900	377
2014-05-12	1,871	1,878	1,840	1,845	791,300	369
2014-05-09	1,860	1,881	1,855	1,858	1,182,700	371.60
2014-05-08	1,909	1,909	1,867	1,870	1,393,000	374
2014-05-07	1,914	1,935	1,873	1,911	1,372,400	382.20
2014-05-02	1,965	1,970	1,920	1,925	922,000	385
2014-05-01	1,905	1,963	1,905	1,963	1,033,000	392.60
2014-04-30	1,914	1,922	1,896	1,906	742,300	381.20
2014-04-28	1,910	1,915	1,885	1,905	583,400	381
2014-04-25	1,906	1,951	1,899	1,930	815,800	386
2014-04-24	1,927	1,940	1,902	1,932	994,100	386.40
2014-04-23	1,920	1,929	1,897	1,910	842,600	382
2014-04-22	1,930	1,955	1,910	1,913	712,400	382.60
2014-04-21	1,954	1,955	1,915	1,917	803,400	383.40
2014-04-18	1,949	1,961	1,933	1,954	841,500	390.80
2014-04-17	2,004	2,004	1,963	1,963	836,200	392.60
2014-04-16	1,952	2,009	1,940	2,008	718,200	401.60
2014-04-15	1,985	1,990	1,937	1,941	414,500	388.20
2014-04-14	1,960	2,002	1,952	1,963	538,900	392.60
2014-04-11	1,945	1,999	1,931	1,978	935,000	395.60
2014-04-10	1,996	2,028	1,974	1,983	816,100	396.60
2014-04-09	1,961	1,997	1,951	1,966	1,208,600	393.20
2014-04-08	2,057	2,082	2,049	2,061	743,700	412.20
2014-04-07	2,076	2,109	2,059	2,074	834,100	414.80
2014-04-04	2,049	2,109	2,046	2,105	1,178,400	421
2014-04-03	2,045	2,069	2,018	2,052	958,800	410.40
2014-04-02	2,000	2,107	1,991	2,050	1,921,800	410
2014-04-01	1,980	1,999	1,953	1,999	1,200,900	399.80
2014-03-31	1,976	1,993	1,949	1,970	1,224,500	394
2014-03-28	1,932	1,950	1,877	1,950	1,430,400	390
2014-03-27	1,903	1,917	1,868	1,912	1,451,300	382.40
2014-03-26	1,948	1,978	1,901	1,936	1,422,000	387.20
2014-03-25	1,949	1,959	1,894	1,938	978,100	387.60
2014-03-24	1,955	1,989	1,924	1,950	927,000	390
2014-03-20	1,991	2,007	1,954	1,954	778,000	390.80
2014-03-19	1,997	2,023	1,941	1,990	914,500	398
2014-03-18	2,017	2,020	1,981	1,984	362,800	396.80
2014-03-17	1,975	2,000	1,959	1,977	577,600	395.40
2014-03-14	2,000	2,008	1,985	1,997	859,000	399.40
2014-03-13	2,058	2,078	2,050	2,058	387,900	411.60
2014-03-12	2,082	2,107	2,055	2,058	768,800	411.60
2014-03-11	2,147	2,168	2,106	2,111	782,700	422.20
2014-03-10	2,180	2,187	2,120	2,130	631,000	426
2014-03-07	2,160	2,187	2,152	2,177	766,700	435.40
2014-03-06	2,144	2,167	2,112	2,144	652,900	428.80
2014-03-05	2,155	2,186	2,152	2,153	798,100	430.60
2014-03-04	2,051	2,117	2,051	2,104	644,500	420.80
2014-03-03	2,060	2,090	2,047	2,062	861,900	412.40
2014-02-28	2,102	2,113	2,061	2,084	1,047,200	416.80
2014-02-27	2,156	2,161	2,120	2,127	650,500	425.40
2014-02-26	2,190	2,206	2,179	2,186	578,000	437.20
2014-02-25	2,222	2,233	2,176	2,196	792,900	439.20
2014-02-24	2,231	2,263	2,180	2,209	648,000	441.80
2014-02-21	2,207	2,238	2,198	2,226	477,100	445.20
2014-02-20	2,229	2,263	2,187	2,193	530,200	438.60
2014-02-19	2,279	2,285	2,232	2,244	626,200	448.80
2014-02-18	2,204	2,279	2,181	2,271	885,700	454.20
2014-02-17	2,200	2,227	2,165	2,205	720,200	441
2014-02-14	2,218	2,232	2,160	2,187	834,300	437.40
2014-02-13	2,297	2,297	2,210	2,213	985,000	442.60
2014-02-12	2,310	2,333	2,290	2,292	688,300	458.40
2014-02-10	2,296	2,298	2,246	2,296	907,900	459.20
2014-02-07	2,205	2,252	2,181	2,242	1,316,400	448.40
2014-02-06	2,145	2,182	2,123	2,161	1,143,100	432.20
2014-02-05	2,145	2,172	2,111	2,126	1,761,500	425.20
2014-02-04	2,124	2,129	2,042	2,045	1,214,000	409
2014-02-03	2,222	2,255	2,171	2,172	2,078,800	434.40
2014-01-31	2,120	2,131	2,067	2,096	1,113,000	419.20
2014-01-30	2,080	2,121	2,070	2,103	807,900	420.60
2014-01-29	2,164	2,194	2,157	2,179	707,200	435.80
2014-01-28	2,170	2,175	2,141	2,141	809,500	428.20
2014-01-27	2,200	2,203	2,155	2,155	877,000	431
2014-01-24	2,300	2,300	2,248	2,257	942,100	451.40
2014-01-23	2,395	2,395	2,305	2,305	712,700	461
2014-01-22	2,385	2,397	2,357	2,391	737,000	478.20
2014-01-21	2,396	2,410	2,386	2,386	834,800	477.20
2014-01-20	2,389	2,395	2,350	2,388	1,074,400	477.60
2014-01-17	2,367	2,387	2,341	2,379	1,447,500	475.80
2014-01-16	2,341	2,357	2,303	2,320	654,500	464
2014-01-15	2,312	2,344	2,305	2,340	843,100	468
2014-01-14	2,272	2,285	2,249	2,271	723,500	454.20
2014-01-10	2,303	2,317	2,297	2,304	466,400	460.80
2014-01-09	2,334	2,340	2,295	2,313	581,400	462.60
2014-01-08	2,342	2,344	2,301	2,327	422,800	465.40
2014-01-07	2,350	2,359	2,315	2,318	578,200	463.60
2014-01-06	2,368	2,383	2,337	2,357	620,400	471.40

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