1. HOME >
  2. 株価時系列 >
  3. 3231 >
  4. 2016年

3231 野村不動産ホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0022,0021,9821,988471,3001,988
2016-12-292,0272,0291,9882,006735,7002,006
2016-12-282,0152,0392,0062,022909,2002,022
2016-12-272,0242,0322,0002,005531,8002,005
2016-12-262,0012,0231,9942,020679,2002,020
2016-12-222,0212,0211,9952,012901,5002,012
2016-12-212,0462,0552,0212,0281,111,4002,028
2016-12-202,0202,0332,0012,0251,233,1002,025
2016-12-191,9612,0101,9552,0031,548,8002,003
2016-12-161,9581,9721,9351,9501,219,9001,950
2016-12-151,9871,9921,9511,965931,9001,965
2016-12-142,0102,0101,9721,978722,6001,978
2016-12-132,0152,0461,9952,015992,7002,015
2016-12-122,0532,0592,0202,0291,063,8002,029
2016-12-092,0402,0662,0212,0401,017,1002,040
2016-12-082,0082,0401,9962,0401,468,5002,040
2016-12-071,9011,9881,8941,9851,540,4001,985
2016-12-061,8721,8871,8471,8771,787,0001,877
2016-12-051,8991,8991,8441,853754,7001,853
2016-12-021,8761,8921,8451,8821,221,8001,882
2016-12-011,8901,9121,8801,8871,340,7001,887
2016-11-301,8881,8881,8501,8521,782,8001,852
2016-11-291,8941,9301,8681,895811,9001,895
2016-11-281,8851,9041,8701,898893,8001,898
2016-11-251,8991,9131,8771,8901,053,5001,890
2016-11-241,8841,9071,8821,8951,127,8001,895
2016-11-221,8621,8621,8321,8511,059,9001,851
2016-11-211,8391,8701,8311,8631,050,7001,863
2016-11-181,8421,8501,8201,8201,156,7001,820
2016-11-171,7931,8181,7881,8121,015,7001,812
2016-11-161,7991,8021,7711,784773,6001,784
2016-11-151,8031,8161,7761,779716,1001,779
2016-11-141,7891,8081,7821,797752,0001,797
2016-11-111,7491,7871,7381,7551,157,3001,755
2016-11-101,7241,7471,7111,7361,296,4001,736
2016-11-091,7371,7561,6221,6441,365,6001,644
2016-11-081,7501,7551,7211,7271,089,9001,727
2016-11-071,7151,7361,7111,732780,2001,732
2016-11-041,7341,7341,6971,703951,3001,703
2016-11-021,7381,7471,7171,736991,1001,736
2016-11-011,7711,7921,7551,7761,384,3001,776
2016-10-311,7771,7881,7621,7771,357,3001,777
2016-10-281,8301,8301,7821,7922,119,4001,792
2016-10-271,8391,8591,8251,836727,0001,836
2016-10-261,8081,8391,7961,837946,6001,837
2016-10-251,8001,8171,7871,798983,4001,798
2016-10-241,7951,8111,7741,8011,019,8001,801
2016-10-211,7691,8231,7661,7961,696,9001,796
2016-10-201,6801,7711,6741,7692,413,9001,769
2016-10-191,6461,6821,6291,6781,384,1001,678
2016-10-171,6031,6261,6021,622863,1001,622
2016-10-131,6011,6201,5901,5971,303,2001,597
2016-10-121,5961,6151,5931,596904,9001,596
2016-10-111,6101,6261,5911,6071,189,0001,607
2016-10-071,6121,6231,6021,6061,115,9001,606
2016-10-061,6301,6381,6181,6201,307,7001,620
2016-10-051,6201,6201,6001,6102,013,0001,610
2016-10-041,6491,6591,6151,6212,487,7001,621
2016-10-031,6961,7131,6851,689510,2001,689
2016-09-301,6681,7031,6571,696746,8001,696
2016-09-291,7081,7241,7061,716658,5001,716
2016-09-281,6881,7051,6761,6851,000,5001,685
2016-09-271,6971,7361,6821,736753,6001,736
2016-09-261,7401,7451,7101,713833,2001,713
2016-09-231,7351,7551,7161,741679,6001,741
2016-09-211,7131,7581,6981,755758,5001,755
2016-09-201,7101,7241,6961,700921,2001,700
2016-09-161,6991,7191,6841,715658,0001,715
2016-09-151,7171,7201,6861,703884,4001,703
2016-09-141,7331,7521,7151,735868,0001,735
2016-09-131,7201,7481,7171,724791,9001,724
2016-09-121,7351,7391,6861,7141,360,3001,714
2016-09-091,7381,7631,7381,751788,5001,751
2016-09-081,7411,7591,7371,754734,3001,754
2016-09-071,7431,7511,7251,741681,4001,741
2016-09-061,7431,7631,7431,758444,7001,758
2016-09-051,7451,7721,7381,742837,3001,742
2016-09-021,7131,7401,7101,725723,3001,725
2016-09-011,6731,7061,6651,704887,5001,704
2016-08-311,6811,6921,6611,6861,184,6001,686
2016-08-301,6711,6771,6611,663506,9001,663
2016-08-291,6591,6831,6511,678658,6001,678
2016-08-261,6541,6541,6221,631940,6001,631
2016-08-251,6771,6771,6601,660547,8001,660
2016-08-241,6801,6821,6651,670553,2001,670
2016-08-231,6661,6821,6521,6701,055,1001,670
2016-08-221,6641,6701,6401,6631,041,7001,663
2016-08-191,6791,6831,6481,652996,1001,652
2016-08-181,7001,7041,6611,6621,146,8001,662
2016-08-171,7301,7331,7001,7051,449,2001,705
2016-08-161,8071,8101,7501,7501,074,8001,750
2016-08-151,8001,8171,7861,812490,2001,812
2016-08-121,8011,8211,7801,809827,8001,809
2016-08-101,7761,7831,7471,768482,1001,768
2016-08-091,7891,7981,7521,779791,8001,779
2016-08-081,7331,7911,7321,787914,8001,787
2016-08-051,6951,7161,6791,705811,9001,705
2016-08-041,7001,7161,6691,708934,7001,708
2016-08-031,7001,7211,6831,6941,158,8001,694
2016-08-021,7231,7461,7211,727858,3001,727
2016-08-011,7501,7531,7071,7481,355,1001,748
2016-07-291,8591,9001,7171,7842,174,7001,784
2016-07-281,8741,9021,8471,899673,8001,899
2016-07-271,9001,9161,8631,875866,9001,875
2016-07-261,9031,9091,8681,886438,2001,886
2016-07-251,8961,9211,8871,901496,7001,901
2016-07-221,8761,9161,8681,893707,6001,893
2016-07-211,9011,9261,8901,908726,0001,908
2016-07-201,8471,8761,8401,868579,8001,868
2016-07-191,8451,8541,8181,846590,8001,846
2016-07-151,8371,8661,8121,841614,5001,841
2016-07-141,8391,8391,8041,825609,2001,825
2016-07-131,8661,8681,8241,8321,347,7001,832
2016-07-121,7571,8171,7541,797839,7001,797
2016-07-111,6901,7371,6861,722640,2001,722
2016-07-081,7031,7061,6541,656792,3001,656
2016-07-071,7261,7461,6951,703947,7001,703
2016-07-061,7441,7461,7001,726946,4001,726
2016-07-051,7941,7941,7601,780624,2001,780
2016-07-041,7651,8031,7571,801824,8001,801
2016-07-011,7951,7981,7671,776616,9001,776
2016-06-301,7901,8161,7781,779987,0001,779
2016-06-291,7331,7891,7331,776967,1001,776
2016-06-281,6861,7301,6711,722979,2001,722
2016-06-271,6991,7371,6871,7111,054,5001,711
2016-06-241,8021,8091,6591,6801,329,3001,680
2016-06-231,7881,8081,7711,805608,0001,805
2016-06-221,7831,8001,7801,783548,1001,783
2016-06-211,7601,8091,7491,801748,7001,801
2016-06-201,7681,8001,7681,785795,8001,785
2016-06-171,7671,7831,7421,748942,1001,748
2016-06-161,8021,8051,7331,743879,6001,743
2016-06-151,7981,8301,7891,818605,4001,818
2016-06-141,8111,8261,7931,8101,237,7001,810
2016-06-131,8611,8691,8261,832915,9001,832
2016-06-101,9461,9461,9031,9191,082,2001,919
2016-06-091,9521,9591,9251,942650,4001,942
2016-06-081,9521,9661,9281,953601,7001,953
2016-06-071,9381,9601,9291,957515,9001,957
2016-06-061,9151,9351,8841,933562,8001,933
2016-06-031,9311,9521,9301,940343,7001,940
2016-06-021,9751,9751,9251,932609,2001,932
2016-06-011,9912,0061,9751,990918,3001,990
2016-05-311,9951,9991,9631,9911,391,3001,991
2016-05-301,9621,9681,9381,964699,2001,964
2016-05-271,9341,9571,9181,944981,8001,944
2016-05-261,9431,9651,9341,9351,467,8001,935
2016-05-251,9381,9381,8931,9041,155,3001,904
2016-05-241,9011,9301,8931,8931,261,6001,893
2016-05-231,8901,9061,8721,901913,4001,901
2016-05-201,8621,8961,8571,8941,033,4001,894
2016-05-191,8921,8991,8551,860888,3001,860
2016-05-181,8871,9191,8631,8741,416,8001,874
2016-05-171,8801,8951,8691,887846,9001,887
2016-05-161,8771,8891,8501,8531,234,8001,853
2016-05-131,9471,9471,8891,8901,388,6001,890
2016-05-121,9601,9671,9261,933872,1001,933
2016-05-112,0052,0241,9581,960871,7001,960
2016-05-101,9671,9961,9481,995802,7001,995
2016-05-091,9401,9661,9351,946838,7001,946
2016-05-061,9201,9301,8941,9141,420,7001,914
2016-05-021,9201,9741,9171,9501,168,9001,950
2016-04-282,1442,1601,9562,0241,111,8002,024
2016-04-272,1352,1382,1042,124543,3002,124
2016-04-262,1462,1582,1022,130829,7002,130
2016-04-252,1642,1742,1352,1671,009,7002,167
2016-04-222,0462,1302,0462,1281,272,9002,128
2016-04-212,0562,1002,0492,089831,9002,089
2016-04-202,0822,0922,0242,0311,268,1002,031
2016-04-192,0422,0722,0412,066598,5002,066
2016-04-181,9992,0201,9961,997550,6001,997
2016-04-152,0662,0872,0532,074567,0002,074
2016-04-142,0402,0932,0332,091967,4002,091
2016-04-131,9922,0201,9842,006677,3002,006
2016-04-121,9491,9891,9321,977541,6001,977
2016-04-111,9701,9701,9201,959426,6001,959
2016-04-081,9492,0001,9121,971726,6001,971
2016-04-071,9852,0121,9711,989457,6001,989
2016-04-061,9872,0041,9551,991983,1001,991
2016-04-052,0292,0441,9801,9871,107,3001,987
2016-04-042,0482,0792,0302,048669,9002,048
2016-04-012,0802,0882,0522,0601,401,6002,060
2016-03-312,0892,1332,0802,080864,5002,080
2016-03-302,1302,1452,0912,091844,1002,091
2016-03-292,0752,1202,0712,1201,202,7002,120
2016-03-282,1172,1362,0422,0651,422,3002,065
2016-03-252,1042,1272,0682,117679,1002,117
2016-03-242,1272,1282,0842,092559,6002,092
2016-03-232,1282,1632,1272,128563,6002,128
2016-03-222,1012,1322,0922,125824,6002,125
2016-03-182,0862,1072,0752,095847,1002,095
2016-03-172,1272,1362,0792,095970,3002,095
2016-03-162,1442,1592,1152,119774,0002,119
2016-03-152,1692,1982,1392,155902,5002,155
2016-03-142,1682,1982,1662,187816,2002,187
2016-03-112,0772,1362,0732,123922,4002,123
2016-03-102,1072,1202,0552,103991,1002,103
2016-03-092,0992,1222,0902,100791,6002,100
2016-03-082,1192,1512,0982,119889,2002,119
2016-03-072,1562,1582,1152,133734,5002,133
2016-03-042,1702,1982,1382,175794,6002,175
2016-03-032,1422,1832,1412,1741,021,2002,174
2016-03-022,1042,1452,0902,142927,2002,142
2016-03-012,0202,1072,0132,0861,184,3002,086
2016-02-292,0772,0772,0212,0211,109,0002,021
2016-02-262,0722,0872,0392,053785,1002,053
2016-02-251,9692,0631,9692,0541,686,0002,054
2016-02-241,9211,9841,9151,9541,131,1001,954
2016-02-231,9711,9851,9331,9461,110,9001,946
2016-02-221,9381,9991,9361,979754,0001,979
2016-02-191,9281,9651,9211,945818,5001,945
2016-02-181,9771,9771,9231,9391,195,2001,939
2016-02-171,9631,9951,8481,8972,237,9001,897
2016-02-161,9422,0741,9252,0091,431,7002,009
2016-02-151,8921,9801,8731,9561,388,7001,956
2016-02-121,8031,8481,7731,7771,689,3001,777
2016-02-101,9631,9781,8471,8841,531,5001,884
2016-02-091,9601,9791,9071,9241,440,4001,924
2016-02-082,0182,0892,0162,0601,358,2002,060
2016-02-052,1042,1202,0422,0681,368,0002,068
2016-02-042,1232,1432,0682,1021,088,9002,102
2016-02-032,1742,1832,0842,1231,536,9002,123
2016-02-022,1742,2282,1692,1933,141,5002,193
2016-02-012,3002,3002,1522,1693,179,0002,169
2016-01-291,9442,1131,9242,0941,850,4002,094
2016-01-281,9601,9711,9241,945634,6001,945
2016-01-271,9631,9961,9511,975811,0001,975
2016-01-261,9221,9571,8961,924765,7001,924
2016-01-251,9811,9891,9211,9481,232,8001,948
2016-01-221,9341,9641,8881,9611,262,1001,961
2016-01-211,8951,9541,8531,8541,882,8001,854
2016-01-202,0452,0471,9181,9251,506,4001,925
2016-01-192,0552,0712,0292,069773,4002,069
2016-01-182,0542,0792,0382,054916,4002,054
2016-01-152,1292,1492,0822,100895,3002,100
2016-01-142,0622,1002,0432,097879,2002,097
2016-01-132,0862,1332,0712,119617,3002,119
2016-01-122,0802,1342,0652,0701,280,9002,070
2016-01-082,1192,1652,1082,108711,5002,108
2016-01-072,1612,1872,1372,1451,034,1002,145
2016-01-062,1702,2012,1572,162689,2002,162
2016-01-052,1562,1962,1522,179690,5002,179
2016-01-042,2092,2192,1642,182831,6002,182

分割・併合履歴 ： なし