3231 野村不動産ホールディングス(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,272	2,282	2,253	2,255	627,100	451
2015-12-29	2,200	2,253	2,181	2,242	673,700	448.40
2015-12-28	2,180	2,214	2,172	2,210	856,200	442
2015-12-25	2,204	2,225	2,186	2,192	471,400	438.40
2015-12-24	2,251	2,270	2,190	2,209	1,633,400	441.80
2015-12-22	2,281	2,296	2,259	2,265	1,324,900	453
2015-12-21	2,306	2,311	2,261	2,305	764,800	461
2015-12-18	2,361	2,414	2,319	2,326	1,349,400	465.20
2015-12-17	2,305	2,373	2,305	2,361	1,211,900	472.20
2015-12-16	2,288	2,354	2,268	2,283	1,554,100	456.60
2015-12-15	2,311	2,334	2,286	2,292	821,400	458.40
2015-12-14	2,317	2,339	2,300	2,326	829,800	465.20
2015-12-11	2,342	2,382	2,341	2,362	566,300	472.40
2015-12-10	2,387	2,413	2,367	2,369	811,800	473.80
2015-12-09	2,367	2,399	2,346	2,391	925,100	478.20
2015-12-08	2,425	2,448	2,390	2,396	799,700	479.20
2015-12-07	2,414	2,459	2,386	2,414	1,073,700	482.80
2015-12-04	2,464	2,464	2,405	2,412	1,247,400	482.40
2015-12-03	2,484	2,506	2,470	2,501	717,800	500.20
2015-12-02	2,483	2,536	2,467	2,480	945,000	496
2015-12-01	2,414	2,467	2,411	2,467	703,100	493.40
2015-11-30	2,450	2,456	2,404	2,411	752,100	482.20
2015-11-27	2,460	2,465	2,438	2,449	284,200	489.80
2015-11-26	2,465	2,490	2,452	2,464	499,000	492.80
2015-11-25	2,500	2,506	2,447	2,455	541,900	491
2015-11-24	2,481	2,514	2,466	2,509	673,800	501.80
2015-11-20	2,459	2,469	2,422	2,468	808,700	493.60
2015-11-19	2,544	2,544	2,463	2,476	717,600	495.20
2015-11-18	2,505	2,568	2,461	2,503	1,323,900	500.60
2015-11-17	2,488	2,517	2,461	2,500	786,900	500
2015-11-16	2,414	2,486	2,414	2,459	439,600	491.80
2015-11-13	2,446	2,484	2,433	2,471	488,300	494.20
2015-11-12	2,499	2,529	2,466	2,475	624,700	495
2015-11-11	2,377	2,529	2,375	2,492	1,461,700	498.40
2015-11-10	2,400	2,401	2,366	2,389	878,000	477.80
2015-11-09	2,468	2,494	2,421	2,426	1,248,800	485.20
2015-11-06	2,447	2,466	2,424	2,446	1,312,500	489.20
2015-11-05	2,358	2,439	2,334	2,426	2,251,400	485.20
2015-11-04	2,480	2,481	2,346	2,361	3,553,700	472.20
2015-11-02	2,565	2,584	2,527	2,557	1,230,500	511.40
2015-10-30	2,450	2,600	2,437	2,599	2,766,400	519.80
2015-10-29	2,400	2,411	2,340	2,368	1,657,800	473.60
2015-10-28	2,386	2,417	2,371	2,402	821,300	480.40
2015-10-27	2,384	2,423	2,351	2,377	788,600	475.40
2015-10-26	2,428	2,429	2,380	2,397	539,800	479.40
2015-10-23	2,359	2,448	2,330	2,398	1,646,600	479.60
2015-10-22	2,288	2,306	2,246	2,280	1,236,800	456
2015-10-21	2,308	2,336	2,278	2,317	1,132,500	463.40
2015-10-20	2,444	2,450	2,281	2,299	1,754,100	459.80
2015-10-19	2,472	2,472	2,402	2,440	942,000	488
2015-10-16	2,446	2,515	2,441	2,478	906,500	495.60
2015-10-15	2,355	2,433	2,353	2,414	712,100	482.80
2015-10-14	2,387	2,391	2,323	2,343	877,600	468.60
2015-10-13	2,410	2,452	2,405	2,413	824,000	482.60
2015-10-09	2,425	2,445	2,366	2,413	1,223,800	482.60
2015-10-08	2,456	2,470	2,404	2,422	948,000	484.40
2015-10-07	2,435	2,459	2,391	2,439	681,400	487.80
2015-10-06	2,500	2,517	2,455	2,461	616,600	492.20
2015-10-05	2,457	2,463	2,385	2,440	707,100	488
2015-10-02	2,434	2,456	2,393	2,422	842,300	484.40
2015-10-01	2,429	2,497	2,406	2,458	1,082,100	491.60
2015-09-30	2,374	2,430	2,345	2,396	1,181,700	479.20
2015-09-29	2,420	2,420	2,346	2,370	971,300	474
2015-09-28	2,408	2,468	2,391	2,461	1,074,800	492.20
2015-09-25	2,288	2,435	2,274	2,423	1,387,200	484.60
2015-09-24	2,251	2,312	2,241	2,286	1,071,100	457.20
2015-09-18	2,261	2,321	2,240	2,297	1,671,400	459.40
2015-09-17	2,229	2,244	2,196	2,238	572,400	447.60
2015-09-16	2,251	2,279	2,204	2,209	523,600	441.80
2015-09-15	2,259	2,270	2,208	2,223	788,000	444.60
2015-09-14	2,270	2,280	2,236	2,245	685,800	449
2015-09-11	2,220	2,286	2,206	2,270	733,400	454
2015-09-10	2,228	2,238	2,193	2,231	654,000	446.20
2015-09-09	2,193	2,275	2,152	2,273	1,389,300	454.60
2015-09-08	2,108	2,132	2,078	2,093	965,300	418.60
2015-09-07	2,053	2,109	2,035	2,098	1,052,100	419.60
2015-09-04	2,147	2,147	2,066	2,078	833,400	415.60
2015-09-03	2,141	2,190	2,115	2,126	928,200	425.20
2015-09-02	2,140	2,178	2,103	2,106	1,103,300	421.20
2015-09-01	2,270	2,284	2,184	2,184	722,200	436.80
2015-08-31	2,259	2,284	2,245	2,278	767,200	455.60
2015-08-28	2,303	2,327	2,264	2,278	1,008,300	455.60
2015-08-27	2,283	2,327	2,247	2,256	1,163,500	451.20
2015-08-26	2,210	2,261	2,181	2,233	1,090,500	446.60
2015-08-25	2,178	2,345	2,176	2,222	1,354,800	444.40
2015-08-24	2,370	2,408	2,268	2,278	1,470,400	455.60
2015-08-21	2,502	2,526	2,459	2,469	982,700	493.80
2015-08-20	2,570	2,610	2,562	2,565	898,300	513
2015-08-19	2,611	2,643	2,573	2,575	667,800	515
2015-08-18	2,595	2,638	2,589	2,623	831,300	524.60
2015-08-17	2,578	2,579	2,543	2,553	727,500	510.60
2015-08-14	2,534	2,594	2,513	2,569	999,000	513.80
2015-08-13	2,558	2,575	2,527	2,544	1,500,900	508.80
2015-08-12	2,447	2,583	2,446	2,550	2,515,100	510
2015-08-11	2,372	2,450	2,356	2,448	1,827,400	489.60
2015-08-10	2,364	2,372	2,326	2,365	1,352,900	473
2015-08-07	2,324	2,349	2,284	2,346	1,491,400	469.20
2015-08-06	2,446	2,476	2,347	2,356	1,941,900	471.20
2015-08-05	2,455	2,490	2,408	2,445	1,326,500	489
2015-08-04	2,500	2,524	2,468	2,497	844,900	499.40
2015-08-03	2,494	2,509	2,441	2,498	1,309,400	499.60
2015-07-31	2,490	2,511	2,441	2,474	1,834,200	494.80
2015-07-30	2,558	2,594	2,553	2,590	598,400	518
2015-07-29	2,553	2,557	2,511	2,555	833,800	511
2015-07-28	2,530	2,560	2,500	2,545	681,000	509
2015-07-27	2,510	2,558	2,480	2,550	561,500	510
2015-07-24	2,521	2,577	2,492	2,524	1,140,000	504.80
2015-07-23	2,535	2,553	2,508	2,520	656,400	504
2015-07-22	2,600	2,601	2,525	2,534	977,900	506.80
2015-07-21	2,637	2,650	2,608	2,622	561,700	524.40
2015-07-17	2,600	2,640	2,593	2,615	635,300	523
2015-07-16	2,607	2,607	2,550	2,590	765,800	518
2015-07-15	2,626	2,663	2,561	2,598	994,500	519.60
2015-07-14	2,652	2,660	2,628	2,634	490,600	526.80
2015-07-13	2,559	2,613	2,548	2,600	425,500	520
2015-07-10	2,551	2,587	2,523	2,531	870,700	506.20
2015-07-09	2,480	2,525	2,438	2,524	869,200	504.80
2015-07-08	2,608	2,636	2,542	2,553	946,000	510.60
2015-07-07	2,603	2,645	2,603	2,617	878,700	523.40
2015-07-06	2,616	2,626	2,572	2,603	745,600	520.60
2015-07-03	2,657	2,674	2,633	2,666	644,300	533.20
2015-07-02	2,631	2,689	2,627	2,659	893,300	531.80
2015-07-01	2,570	2,613	2,558	2,604	469,900	520.80
2015-06-30	2,573	2,586	2,544	2,570	793,400	514
2015-06-29	2,543	2,597	2,540	2,576	579,400	515.20
2015-06-26	2,626	2,640	2,597	2,639	465,500	527.80
2015-06-25	2,635	2,666	2,623	2,635	574,400	527
2015-06-24	2,696	2,700	2,648	2,651	829,200	530.20
2015-06-23	2,664	2,699	2,645	2,691	638,400	538.20
2015-06-22	2,625	2,648	2,616	2,642	401,600	528.40
2015-06-19	2,625	2,634	2,596	2,618	685,200	523.60
2015-06-18	2,634	2,647	2,597	2,605	885,200	521
2015-06-17	2,661	2,661	2,601	2,617	707,700	523.40
2015-06-16	2,647	2,694	2,616	2,651	1,265,700	530.20
2015-06-15	2,595	2,642	2,588	2,631	961,500	526.20
2015-06-12	2,550	2,591	2,540	2,585	968,400	517
2015-06-11	2,541	2,565	2,521	2,536	1,061,500	507.20
2015-06-10	2,571	2,621	2,523	2,530	1,598,700	506
2015-06-09	2,592	2,608	2,558	2,558	689,400	511.60
2015-06-08	2,645	2,660	2,599	2,605	547,600	521
2015-06-05	2,627	2,639	2,597	2,630	746,700	526
2015-06-04	2,599	2,640	2,579	2,630	889,700	526
2015-06-03	2,604	2,609	2,559	2,581	966,900	516.20
2015-06-02	2,625	2,643	2,593	2,624	923,800	524.80
2015-06-01	2,550	2,625	2,550	2,611	1,887,900	522.20
2015-05-29	2,494	2,554	2,486	2,554	1,306,700	510.80
2015-05-28	2,519	2,539	2,491	2,516	828,100	503.20
2015-05-27	2,515	2,517	2,475	2,500	836,200	500
2015-05-26	2,541	2,557	2,518	2,542	1,030,000	508.40
2015-05-25	2,550	2,576	2,540	2,561	789,400	512.20
2015-05-22	2,523	2,542	2,505	2,539	878,500	507.80
2015-05-21	2,583	2,583	2,527	2,538	1,297,200	507.60
2015-05-20	2,520	2,589	2,476	2,567	1,372,600	513.40
2015-05-19	2,543	2,544	2,500	2,513	924,700	502.60
2015-05-18	2,479	2,516	2,475	2,515	658,500	503
2015-05-15	2,450	2,490	2,446	2,465	470,900	493
2015-05-14	2,478	2,492	2,436	2,445	551,000	489
2015-05-13	2,464	2,510	2,432	2,503	1,477,000	500.60
2015-05-12	2,461	2,485	2,453	2,482	1,188,200	496.40
2015-05-11	2,498	2,517	2,430	2,443	1,077,100	488.60
2015-05-08	2,426	2,485	2,419	2,476	666,300	495.20
2015-05-07	2,441	2,460	2,401	2,425	950,800	485
2015-05-01	2,442	2,494	2,424	2,448	1,303,700	489.60
2015-04-30	2,455	2,457	2,401	2,442	771,200	488.40
2015-04-28	2,454	2,479	2,442	2,454	723,900	490.80
2015-04-27	2,455	2,471	2,440	2,455	423,200	491
2015-04-24	2,451	2,504	2,447	2,450	855,200	490
2015-04-23	2,495	2,518	2,453	2,468	1,004,700	493.60
2015-04-22	2,406	2,464	2,392	2,464	1,372,000	492.80
2015-04-21	2,407	2,409	2,380	2,385	1,247,900	477
2015-04-20	2,417	2,440	2,376	2,395	2,291,900	479
2015-04-17	2,561	2,574	2,520	2,531	1,565,700	506.20
2015-04-16	2,644	2,685	2,494	2,571	3,315,900	514.20
2015-04-15	2,523	2,526	2,485	2,494	956,000	498.80
2015-04-14	2,475	2,532	2,455	2,527	1,133,900	505.40
2015-04-13	2,472	2,490	2,433	2,483	1,206,300	496.60
2015-04-10	2,477	2,477	2,418	2,457	1,029,900	491.40
2015-04-09	2,449	2,491	2,407	2,481	1,859,600	496.20
2015-04-08	2,375	2,443	2,365	2,426	1,769,400	485.20
2015-04-07	2,320	2,363	2,305	2,338	1,012,700	467.60
2015-04-06	2,301	2,320	2,277	2,316	678,800	463.20
2015-04-03	2,272	2,323	2,269	2,320	1,210,800	464
2015-04-02	2,215	2,266	2,210	2,262	1,337,500	452.40
2015-04-01	2,160	2,217	2,155	2,186	769,900	437.20
2015-03-31	2,226	2,239	2,166	2,166	1,133,200	433.20
2015-03-30	2,152	2,208	2,152	2,197	858,600	439.40
2015-03-27	2,185	2,197	2,164	2,187	886,600	437.40
2015-03-26	2,239	2,244	2,206	2,213	687,000	442.60
2015-03-25	2,220	2,246	2,220	2,236	1,079,100	447.20
2015-03-24	2,182	2,233	2,165	2,232	831,900	446.40
2015-03-23	2,210	2,227	2,186	2,192	786,400	438.40
2015-03-20	2,175	2,212	2,161	2,205	975,700	441
2015-03-19	2,134	2,192	2,133	2,178	1,257,900	435.60
2015-03-18	2,136	2,137	2,098	2,119	743,600	423.80
2015-03-17	2,154	2,158	2,116	2,128	726,600	425.60
2015-03-16	2,112	2,154	2,107	2,136	1,274,200	427.20
2015-03-13	2,034	2,120	2,034	2,102	1,438,600	420.40
2015-03-12	2,014	2,038	2,001	2,030	616,300	406
2015-03-11	2,001	2,020	1,995	2,007	769,500	401.40
2015-03-10	2,060	2,066	2,016	2,029	557,300	405.80
2015-03-09	2,063	2,066	2,027	2,049	601,100	409.80
2015-03-06	2,060	2,081	2,030	2,080	555,000	416
2015-03-05	2,057	2,067	2,012	2,047	757,000	409.40
2015-03-04	2,077	2,079	2,036	2,069	478,500	413.80
2015-03-03	2,094	2,098	2,061	2,078	673,700	415.60
2015-03-02	2,137	2,151	2,077	2,081	727,800	416.20
2015-02-27	2,132	2,148	2,100	2,112	712,100	422.40
2015-02-26	2,126	2,150	2,113	2,143	541,600	428.60
2015-02-25	2,151	2,164	2,121	2,134	625,400	426.80
2015-02-24	2,129	2,155	2,127	2,142	804,700	428.40
2015-02-23	2,102	2,141	2,082	2,102	642,200	420.40
2015-02-20	2,119	2,121	2,069	2,102	500,000	420.40
2015-02-19	2,080	2,108	2,074	2,097	984,700	419.40
2015-02-18	2,070	2,092	2,058	2,081	683,200	416.20
2015-02-17	2,060	2,071	2,043	2,055	327,500	411
2015-02-16	2,025	2,070	2,025	2,066	680,700	413.20
2015-02-13	1,982	2,019	1,965	2,017	887,700	403.40
2015-02-12	2,018	2,045	1,971	1,980	1,126,400	396
2015-02-10	1,997	1,999	1,967	1,998	624,600	399.60
2015-02-09	2,047	2,058	1,986	1,997	777,600	399.40
2015-02-06	1,995	2,029	1,983	2,018	978,000	403.60
2015-02-05	1,976	2,009	1,947	1,977	747,800	395.40
2015-02-04	1,938	1,994	1,937	1,980	707,100	396
2015-02-03	1,951	1,969	1,923	1,931	585,700	386.20
2015-02-02	1,975	1,990	1,911	1,940	840,900	388
2015-01-30	2,068	2,072	1,994	1,996	793,400	399.20
2015-01-29	2,047	2,054	2,010	2,019	818,500	403.80
2015-01-28	2,019	2,044	2,015	2,030	945,300	406
2015-01-27	2,030	2,042	1,999	2,015	785,100	403
2015-01-26	1,985	2,011	1,980	1,990	533,400	398
2015-01-23	2,030	2,042	2,016	2,024	791,300	404.80
2015-01-22	2,055	2,059	2,010	2,018	1,104,500	403.60
2015-01-21	2,135	2,135	2,053	2,061	1,400,500	412.20
2015-01-20	2,082	2,153	2,064	2,147	1,139,600	429.40
2015-01-19	2,122	2,122	2,058	2,082	756,000	416.40
2015-01-16	2,064	2,106	2,052	2,104	932,700	420.80
2015-01-15	2,112	2,123	2,088	2,107	982,900	421.40
2015-01-14	2,065	2,086	2,042	2,074	819,100	414.80
2015-01-13	2,027	2,078	1,980	2,070	1,274,900	414
2015-01-09	2,060	2,072	2,032	2,063	694,200	412.60
2015-01-08	2,091	2,109	2,045	2,049	769,600	409.80
2015-01-07	2,028	2,097	2,028	2,077	1,001,600	415.40
2015-01-06	2,038	2,048	2,015	2,019	743,000	403.80
2015-01-05	2,056	2,100	2,025	2,080	619,400	416

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