3231 野村不動産ホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,527	2,536	2,516	2,526	502,600	505.20
2017-12-28	2,550	2,553	2,522	2,529	421,400	505.80
2017-12-27	2,542	2,573	2,542	2,562	300,800	512.40
2017-12-26	2,540	2,554	2,535	2,547	341,200	509.40
2017-12-25	2,550	2,557	2,535	2,544	316,600	508.80
2017-12-22	2,520	2,550	2,520	2,550	473,800	510
2017-12-21	2,540	2,546	2,514	2,530	574,400	506
2017-12-20	2,567	2,567	2,528	2,549	607,700	509.80
2017-12-19	2,559	2,575	2,549	2,567	560,700	513.40
2017-12-18	2,590	2,595	2,560	2,574	452,800	514.80
2017-12-15	2,557	2,565	2,532	2,546	575,900	509.20
2017-12-14	2,562	2,585	2,553	2,569	535,200	513.80
2017-12-13	2,585	2,596	2,552	2,572	488,200	514.40
2017-12-12	2,579	2,597	2,560	2,592	485,900	518.40
2017-12-11	2,562	2,574	2,536	2,574	587,700	514.80
2017-12-08	2,490	2,548	2,490	2,546	619,900	509.20
2017-12-07	2,508	2,531	2,488	2,495	745,700	499
2017-12-06	2,554	2,564	2,493	2,516	1,004,400	503.20
2017-12-05	2,529	2,591	2,523	2,585	556,000	517
2017-12-04	2,576	2,589	2,550	2,551	497,300	510.20
2017-12-01	2,599	2,614	2,571	2,575	925,700	515
2017-11-30	2,525	2,590	2,508	2,588	1,130,800	517.60
2017-11-29	2,510	2,520	2,485	2,502	727,000	500.40
2017-11-28	2,490	2,499	2,447	2,487	1,229,900	497.40
2017-11-27	2,422	2,430	2,401	2,406	616,900	481.20
2017-11-24	2,423	2,436	2,407	2,433	518,900	486.60
2017-11-22	2,470	2,470	2,443	2,449	395,700	489.80
2017-11-21	2,429	2,462	2,417	2,441	716,700	488.20
2017-11-20	2,419	2,462	2,409	2,418	936,200	483.60
2017-11-17	2,451	2,451	2,399	2,419	1,161,600	483.80
2017-11-16	2,433	2,454	2,410	2,440	791,600	488
2017-11-15	2,475	2,479	2,427	2,444	807,600	488.80
2017-11-13	2,565	2,569	2,515	2,515	898,900	503
2017-11-10	2,469	2,563	2,466	2,554	1,476,600	510.80
2017-11-09	2,492	2,533	2,443	2,470	988,400	494
2017-11-08	2,493	2,494	2,464	2,482	433,300	496.40
2017-11-07	2,470	2,500	2,463	2,493	656,600	498.60
2017-11-06	2,495	2,498	2,466	2,485	490,000	497
2017-11-02	2,509	2,513	2,487	2,494	704,100	498.80
2017-11-01	2,486	2,514	2,484	2,504	951,100	500.80
2017-10-31	2,485	2,501	2,474	2,486	757,300	497.20
2017-10-30	2,522	2,535	2,482	2,499	1,137,100	499.80
2017-10-27	2,497	2,546	2,494	2,529	2,539,100	505.80
2017-10-26	2,394	2,407	2,373	2,379	623,900	475.80
2017-10-25	2,425	2,425	2,395	2,409	476,000	481.80
2017-10-24	2,404	2,425	2,396	2,422	539,100	484.40
2017-10-23	2,425	2,429	2,400	2,412	563,700	482.40
2017-10-20	2,405	2,411	2,392	2,395	462,900	479
2017-10-19	2,413	2,425	2,406	2,417	593,000	483.40
2017-10-18	2,404	2,413	2,392	2,409	767,900	481.80
2017-10-17	2,428	2,430	2,389	2,402	528,100	480.40
2017-10-16	2,422	2,449	2,420	2,429	721,100	485.80
2017-10-13	2,406	2,417	2,382	2,415	545,500	483
2017-10-12	2,412	2,420	2,393	2,410	509,200	482
2017-10-11	2,388	2,413	2,385	2,408	681,900	481.60
2017-10-10	2,375	2,389	2,367	2,388	969,200	477.60
2017-10-06	2,376	2,390	2,369	2,383	1,007,900	476.60
2017-10-05	2,382	2,391	2,361	2,369	650,100	473.80
2017-10-04	2,397	2,411	2,372	2,380	902,100	476
2017-10-03	2,415	2,432	2,376	2,412	1,149,600	482.40
2017-10-02	2,399	2,417	2,395	2,415	753,300	483
2017-09-29	2,403	2,407	2,385	2,398	652,400	479.60
2017-09-28	2,391	2,409	2,372	2,390	838,200	478
2017-09-27	2,376	2,402	2,366	2,372	1,175,700	474.40
2017-09-26	2,385	2,402	2,348	2,398	1,195,600	479.60
2017-09-25	2,390	2,418	2,385	2,410	866,200	482
2017-09-22	2,350	2,406	2,350	2,378	1,626,600	475.60
2017-09-21	2,310	2,345	2,296	2,337	1,281,000	467.40
2017-09-20	2,247	2,290	2,241	2,288	958,000	457.60
2017-09-19	2,253	2,260	2,218	2,237	853,600	447.40
2017-09-15	2,180	2,239	2,178	2,237	1,233,100	447.40
2017-09-14	2,205	2,208	2,177	2,180	775,200	436
2017-09-13	2,190	2,203	2,174	2,193	963,300	438.60
2017-09-12	2,202	2,202	2,177	2,185	769,800	437
2017-09-11	2,196	2,200	2,173	2,177	474,600	435.40
2017-09-08	2,173	2,210	2,159	2,181	1,127,800	436.20
2017-09-07	2,176	2,203	2,171	2,189	786,000	437.80
2017-09-06	2,150	2,166	2,150	2,162	638,200	432.40
2017-09-05	2,219	2,219	2,163	2,170	775,600	434
2017-09-04	2,256	2,258	2,209	2,216	537,500	443.20
2017-09-01	2,280	2,296	2,237	2,264	877,900	452.80
2017-08-31	2,255	2,284	2,250	2,271	823,000	454.20
2017-08-30	2,237	2,242	2,217	2,234	629,900	446.80
2017-08-29	2,237	2,248	2,227	2,228	654,000	445.60
2017-08-28	2,230	2,257	2,225	2,252	423,800	450.40
2017-08-25	2,205	2,234	2,197	2,225	663,500	445
2017-08-24	2,235	2,236	2,196	2,196	614,700	439.20
2017-08-23	2,254	2,262	2,227	2,231	583,400	446.20
2017-08-22	2,222	2,234	2,206	2,231	705,500	446.20
2017-08-21	2,252	2,254	2,198	2,222	740,400	444.40
2017-08-18	2,231	2,253	2,217	2,251	884,100	450.20
2017-08-17	2,242	2,277	2,231	2,257	850,000	451.40
2017-08-16	2,252	2,271	2,246	2,254	670,400	450.80
2017-08-15	2,230	2,282	2,226	2,259	1,034,700	451.80
2017-08-14	2,195	2,218	2,185	2,210	1,049,500	442
2017-08-10	2,214	2,218	2,190	2,216	637,400	443.20
2017-08-09	2,205	2,220	2,180	2,210	650,000	442
2017-08-08	2,234	2,242	2,209	2,218	563,300	443.60
2017-08-07	2,210	2,231	2,205	2,224	495,100	444.80
2017-08-04	2,178	2,216	2,168	2,198	877,700	439.60
2017-08-03	2,157	2,166	2,144	2,165	576,500	433
2017-08-02	2,192	2,192	2,157	2,162	666,100	432.40
2017-08-01	2,160	2,204	2,158	2,192	784,800	438.40
2017-07-31	2,188	2,199	2,150	2,188	1,256,600	437.60
2017-07-28	2,201	2,249	2,200	2,237	902,400	447.40
2017-07-27	2,256	2,277	2,226	2,235	904,400	447
2017-07-26	2,217	2,273	2,209	2,252	1,155,900	450.40
2017-07-25	2,215	2,216	2,173	2,201	458,800	440.20
2017-07-24	2,177	2,225	2,169	2,217	714,500	443.40
2017-07-21	2,186	2,201	2,174	2,188	718,900	437.60
2017-07-20	2,163	2,209	2,156	2,186	553,600	437.20
2017-07-19	2,176	2,178	2,146	2,154	1,166,000	430.80
2017-07-18	2,210	2,214	2,171	2,194	607,500	438.80
2017-07-14	2,204	2,225	2,200	2,219	581,000	443.80
2017-07-13	2,197	2,218	2,193	2,209	658,600	441.80
2017-07-12	2,194	2,200	2,177	2,181	661,800	436.20
2017-07-11	2,190	2,211	2,172	2,198	590,400	439.60
2017-07-10	2,200	2,207	2,185	2,199	953,700	439.80
2017-07-07	2,188	2,200	2,180	2,192	719,800	438.40
2017-07-06	2,203	2,220	2,193	2,216	547,100	443.20
2017-07-05	2,204	2,215	2,179	2,215	785,800	443
2017-07-04	2,222	2,233	2,197	2,205	627,600	441
2017-07-03	2,200	2,212	2,193	2,200	403,100	440
2017-06-30	2,199	2,208	2,186	2,204	991,200	440.80
2017-06-29	2,173	2,210	2,161	2,208	887,600	441.60
2017-06-28	2,177	2,196	2,162	2,162	719,800	432.40
2017-06-27	2,167	2,178	2,160	2,175	880,300	435
2017-06-26	2,146	2,172	2,142	2,158	836,100	431.60
2017-06-23	2,166	2,167	2,135	2,141	892,400	428.20
2017-06-22	2,173	2,176	2,155	2,167	844,200	433.40
2017-06-21	2,165	2,179	2,149	2,173	1,544,300	434.60
2017-06-20	2,131	2,173	2,115	2,161	2,407,800	432.20
2017-06-19	2,147	2,188	2,077	2,110	5,275,900	422
2017-06-16	2,410	2,450	2,404	2,447	1,310,800	489.40
2017-06-15	2,371	2,413	2,353	2,410	1,833,800	482
2017-06-14	2,357	2,391	2,337	2,374	1,288,100	474.80
2017-06-13	2,304	2,363	2,274	2,353	1,275,200	470.60
2017-06-12	2,325	2,338	2,265	2,313	2,409,700	462.60
2017-06-09	2,374	2,423	2,244	2,326	3,281,200	465.20
2017-06-08	2,422	2,422	2,378	2,385	874,600	477
2017-06-07	2,390	2,429	2,376	2,419	1,461,800	483.80
2017-06-06	2,386	2,391	2,360	2,366	1,019,100	473.20
2017-06-05	2,418	2,423	2,389	2,393	767,100	478.60
2017-06-02	2,421	2,434	2,405	2,423	1,319,000	484.60
2017-06-01	2,360	2,413	2,348	2,411	1,525,100	482.20
2017-05-31	2,400	2,400	2,373	2,386	1,052,600	477.20
2017-05-30	2,410	2,428	2,395	2,418	741,100	483.60
2017-05-29	2,434	2,444	2,414	2,421	916,800	484.20
2017-05-26	2,439	2,455	2,431	2,443	953,400	488.60
2017-05-25	2,420	2,476	2,418	2,451	1,633,500	490.20
2017-05-24	2,439	2,444	2,419	2,437	1,036,900	487.40
2017-05-23	2,402	2,440	2,392	2,430	1,122,800	486
2017-05-22	2,442	2,490	2,424	2,428	1,310,500	485.60
2017-05-19	2,411	2,444	2,403	2,433	1,417,000	486.60
2017-05-18	2,412	2,463	2,404	2,431	2,373,800	486.20
2017-05-17	2,406	2,485	2,370	2,470	3,379,800	494
2017-05-16	2,500	2,516	2,335	2,436	9,907,800	487.20
2017-05-15	2,528	2,528	2,528	2,528	514,200	505.60
2017-05-12	2,011	2,046	2,011	2,028	1,165,100	405.60
2017-05-11	2,026	2,035	2,000	2,011	815,200	402.20
2017-05-10	2,000	2,012	1,990	2,006	981,800	401.20
2017-05-09	1,984	2,002	1,977	2,001	992,200	400.20
2017-05-08	1,969	1,999	1,961	1,999	1,183,500	399.80
2017-05-02	1,924	1,963	1,923	1,951	1,313,700	390.20
2017-05-01	1,885	1,917	1,876	1,916	1,280,500	383.20
2017-04-28	1,846	1,888	1,835	1,883	2,227,000	376.60
2017-04-27	1,825	1,829	1,803	1,812	789,700	362.40
2017-04-26	1,830	1,836	1,813	1,827	673,300	365.40
2017-04-25	1,789	1,829	1,786	1,826	734,400	365.20
2017-04-24	1,815	1,816	1,782	1,800	799,800	360
2017-04-21	1,776	1,808	1,772	1,800	798,700	360
2017-04-20	1,776	1,776	1,756	1,767	988,300	353.40
2017-04-19	1,771	1,800	1,771	1,792	950,900	358.40
2017-04-18	1,798	1,798	1,778	1,781	862,400	356.20
2017-04-17	1,751	1,790	1,748	1,790	543,800	358
2017-04-14	1,748	1,764	1,741	1,757	380,900	351.40
2017-04-13	1,737	1,753	1,735	1,748	802,900	349.60
2017-04-12	1,757	1,765	1,746	1,749	916,400	349.80
2017-04-11	1,761	1,775	1,755	1,775	872,800	355
2017-04-10	1,763	1,777	1,754	1,771	639,300	354.20
2017-04-07	1,743	1,778	1,741	1,748	1,154,200	349.60
2017-04-06	1,735	1,747	1,723	1,729	1,163,500	345.80
2017-04-05	1,751	1,763	1,731	1,744	830,400	348.80
2017-04-04	1,749	1,759	1,725	1,753	1,272,500	350.60
2017-04-03	1,772	1,780	1,758	1,769	940,000	353.80
2017-03-31	1,801	1,813	1,774	1,774	809,800	354.80
2017-03-30	1,812	1,819	1,788	1,790	525,500	358
2017-03-29	1,836	1,840	1,813	1,824	1,062,500	364.80
2017-03-28	1,861	1,868	1,849	1,861	828,500	372.20
2017-03-27	1,862	1,864	1,832	1,840	1,008,600	368
2017-03-24	1,891	1,895	1,866	1,879	1,253,600	375.80
2017-03-23	1,868	1,907	1,868	1,902	908,900	380.40
2017-03-22	1,870	1,902	1,870	1,870	1,408,500	374
2017-03-21	1,879	1,905	1,865	1,891	1,297,400	378.20
2017-03-17	1,901	1,919	1,879	1,879	2,164,900	375.80
2017-03-16	1,928	1,940	1,920	1,933	851,400	386.60
2017-03-15	1,945	1,958	1,930	1,944	647,300	388.80
2017-03-14	1,969	1,973	1,942	1,958	802,500	391.60
2017-03-13	1,943	1,961	1,938	1,960	527,700	392
2017-03-10	1,921	1,942	1,907	1,942	921,000	388.40
2017-03-09	1,907	1,913	1,897	1,907	390,800	381.40
2017-03-08	1,910	1,918	1,903	1,910	547,700	382
2017-03-07	1,895	1,918	1,887	1,908	628,400	381.60
2017-03-06	1,898	1,903	1,891	1,896	418,300	379.20
2017-03-03	1,923	1,923	1,891	1,899	758,200	379.80
2017-03-02	1,943	1,947	1,928	1,932	782,800	386.40
2017-03-01	1,915	1,921	1,896	1,920	740,800	384
2017-02-28	1,915	1,932	1,905	1,906	690,700	381.20
2017-02-27	1,922	1,927	1,903	1,904	639,300	380.80
2017-02-24	1,935	1,949	1,932	1,942	540,400	388.40
2017-02-23	1,947	1,947	1,905	1,935	900,900	387
2017-02-22	1,955	1,958	1,932	1,953	649,300	390.60
2017-02-21	1,921	1,941	1,921	1,940	737,800	388
2017-02-20	1,876	1,926	1,868	1,925	1,051,400	385
2017-02-17	1,939	1,941	1,884	1,891	1,607,700	378.20
2017-02-16	1,964	1,977	1,951	1,974	854,100	394.80
2017-02-15	1,959	1,965	1,949	1,954	1,015,400	390.80
2017-02-14	1,969	1,974	1,938	1,938	949,100	387.60
2017-02-13	1,959	1,969	1,943	1,963	711,000	392.60
2017-02-10	1,926	1,948	1,911	1,943	1,011,500	388.60
2017-02-09	1,904	1,912	1,894	1,911	729,400	382.20
2017-02-08	1,890	1,921	1,890	1,919	944,500	383.80
2017-02-07	1,883	1,890	1,863	1,884	1,168,100	376.80
2017-02-06	1,908	1,914	1,895	1,896	550,200	379.20
2017-02-03	1,910	1,920	1,895	1,899	647,000	379.80
2017-02-02	1,961	1,961	1,900	1,904	811,600	380.80
2017-02-01	1,937	1,956	1,915	1,953	868,300	390.60
2017-01-31	1,975	1,975	1,937	1,945	919,300	389
2017-01-30	1,975	1,987	1,964	1,986	855,800	397.20
2017-01-27	1,980	1,992	1,971	1,982	775,100	396.40
2017-01-26	1,930	1,979	1,919	1,971	994,600	394.20
2017-01-25	1,920	1,938	1,905	1,912	555,300	382.40
2017-01-24	1,910	1,920	1,888	1,897	1,044,200	379.40
2017-01-23	1,938	1,943	1,921	1,924	778,500	384.80
2017-01-20	1,975	1,975	1,958	1,969	829,700	393.80
2017-01-19	1,965	1,974	1,941	1,966	975,400	393.20
2017-01-18	1,905	1,953	1,901	1,947	985,900	389.40
2017-01-17	1,920	1,935	1,903	1,906	1,052,500	381.20
2017-01-16	1,961	1,977	1,936	1,939	546,700	387.80
2017-01-13	1,963	1,982	1,953	1,980	526,900	396
2017-01-12	1,978	1,978	1,953	1,968	707,700	393.60
2017-01-11	1,985	1,987	1,972	1,978	660,200	395.60
2017-01-10	1,995	2,015	1,980	1,993	957,700	398.60
2017-01-06	1,951	1,995	1,949	1,995	681,200	399
2017-01-05	2,000	2,014	1,976	1,985	1,413,500	397
2017-01-04	1,987	1,998	1,928	1,989	2,112,100	397.80

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