3231 野村不動産ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,290	2,312	2,258	2,283	398,300	456.60
2020-12-29	2,256	2,282	2,236	2,282	388,100	456.40
2020-12-28	2,248	2,248	2,213	2,229	221,900	445.80
2020-12-25	2,235	2,256	2,227	2,246	197,200	449.20
2020-12-24	2,195	2,231	2,184	2,220	322,200	444
2020-12-23	2,212	2,221	2,178	2,194	402,100	438.80
2020-12-22	2,190	2,219	2,180	2,197	466,500	439.40
2020-12-21	2,267	2,279	2,224	2,233	581,900	446.60
2020-12-18	2,269	2,308	2,269	2,277	1,297,400	455.40
2020-12-17	2,244	2,329	2,230	2,297	1,242,400	459.40
2020-12-16	2,279	2,286	2,264	2,264	465,900	452.80
2020-12-15	2,267	2,282	2,233	2,251	744,600	450.20
2020-12-14	2,266	2,341	2,266	2,313	475,100	462.60
2020-12-11	2,276	2,277	2,233	2,253	834,200	450.60
2020-12-10	2,309	2,342	2,285	2,289	585,100	457.80
2020-12-09	2,281	2,321	2,275	2,313	621,700	462.60
2020-12-08	2,265	2,320	2,265	2,300	408,400	460
2020-12-07	2,371	2,376	2,296	2,300	588,400	460
2020-12-04	2,380	2,383	2,330	2,349	578,700	469.80
2020-12-03	2,331	2,363	2,324	2,353	825,500	470.60
2020-12-02	2,264	2,322	2,220	2,308	812,000	461.60
2020-12-01	2,253	2,311	2,232	2,269	1,441,600	453.80
2020-11-30	2,265	2,302	2,253	2,260	1,608,900	452
2020-11-27	2,205	2,308	2,195	2,286	1,321,200	457.20
2020-11-26	2,150	2,176	2,121	2,174	915,400	434.80
2020-11-25	2,170	2,197	2,144	2,157	1,168,500	431.40
2020-11-24	2,049	2,138	2,049	2,130	979,500	426
2020-11-20	1,964	2,029	1,960	2,008	810,600	401.60
2020-11-19	1,925	1,968	1,912	1,955	893,800	391
2020-11-18	2,018	2,020	1,946	1,958	810,400	391.60
2020-11-17	2,006	2,024	1,986	2,020	583,800	404
2020-11-16	1,975	2,007	1,956	1,984	485,000	396.80
2020-11-13	1,986	1,986	1,910	1,935	572,200	387
2020-11-12	2,009	2,060	1,980	2,001	572,600	400.20
2020-11-11	2,107	2,136	2,080	2,087	793,500	417.40
2020-11-10	1,997	2,047	1,982	2,045	605,400	409
2020-11-09	1,929	1,933	1,907	1,920	543,500	384
2020-11-06	1,943	1,964	1,910	1,924	403,600	384.80
2020-11-05	1,907	1,956	1,900	1,946	456,500	389.20
2020-11-04	1,893	1,918	1,881	1,904	687,200	380.80
2020-11-02	1,838	1,888	1,836	1,860	427,800	372
2020-10-30	1,850	1,860	1,815	1,821	609,300	364.20
2020-10-29	1,835	1,858	1,821	1,856	681,000	371.20
2020-10-28	1,919	1,926	1,846	1,854	1,040,700	370.80
2020-10-27	1,959	1,959	1,912	1,928	361,400	385.60
2020-10-26	1,977	1,996	1,960	1,960	247,000	392
2020-10-23	1,975	1,992	1,964	1,985	344,300	397
2020-10-22	1,997	1,997	1,976	1,980	317,100	396
2020-10-21	1,994	2,014	1,982	2,011	426,300	402.20
2020-10-20	1,988	2,013	1,971	1,983	339,900	396.60
2020-10-19	1,982	2,009	1,977	1,995	372,000	399
2020-10-16	1,997	2,004	1,971	1,973	377,600	394.60
2020-10-15	1,996	2,015	1,987	2,007	376,600	401.40
2020-10-14	1,985	2,000	1,975	1,985	267,900	397
2020-10-13	2,007	2,019	1,995	2,011	224,700	402.20
2020-10-12	2,000	2,003	1,976	1,992	551,600	398.40
2020-10-09	2,083	2,090	2,003	2,012	801,600	402.40
2020-10-08	2,044	2,064	2,027	2,054	561,100	410.80
2020-10-07	2,012	2,047	2,010	2,038	549,400	407.60
2020-10-06	2,044	2,057	2,013	2,033	373,500	406.60
2020-10-05	1,984	2,049	1,975	2,039	821,300	407.80
2020-10-02	1,977	2,009	1,937	1,962	665,600	392.40
2020-09-30	2,023	2,025	1,991	1,994	571,200	398.80
2020-09-29	2,076	2,079	2,036	2,047	484,300	409.40
2020-09-28	2,042	2,086	2,033	2,081	747,300	416.20
2020-09-25	2,037	2,045	2,008	2,022	552,200	404.40
2020-09-24	2,063	2,064	2,020	2,025	519,900	405
2020-09-23	2,069	2,090	2,064	2,078	557,300	415.60
2020-09-18	2,075	2,130	2,061	2,119	985,900	423.80
2020-09-17	2,088	2,106	2,081	2,085	515,700	417
2020-09-16	2,113	2,115	2,091	2,091	382,800	418.20
2020-09-15	2,110	2,129	2,074	2,122	525,100	424.40
2020-09-14	2,142	2,142	2,113	2,127	453,900	425.40
2020-09-11	2,144	2,158	2,113	2,153	686,500	430.60
2020-09-10	2,082	2,135	2,065	2,127	613,600	425.40
2020-09-09	2,059	2,099	2,053	2,086	626,900	417.20
2020-09-08	2,033	2,107	2,030	2,106	448,500	421.20
2020-09-07	2,049	2,083	2,044	2,066	400,500	413.20
2020-09-04	2,027	2,142	2,009	2,049	524,200	409.80
2020-09-03	2,050	2,065	2,030	2,045	430,300	409
2020-09-02	2,020	2,043	2,013	2,025	308,700	405
2020-09-01	2,002	2,035	1,991	2,033	428,400	406.60
2020-08-31	2,031	2,058	2,021	2,029	654,100	405.80
2020-08-28	2,010	2,061	1,970	1,997	808,400	399.40
2020-08-27	2,020	2,027	1,977	1,978	362,300	395.60
2020-08-26	2,023	2,037	2,006	2,037	366,300	407.40
2020-08-25	2,024	2,048	2,019	2,047	671,600	409.40
2020-08-24	2,014	2,014	1,967	2,002	739,800	400.40
2020-08-21	2,016	2,031	1,993	2,014	451,200	402.80
2020-08-20	1,974	1,988	1,955	1,978	591,800	395.60
2020-08-19	1,941	2,022	1,929	2,013	670,100	402.60
2020-08-18	1,946	1,967	1,937	1,955	380,100	391
2020-08-17	1,971	1,995	1,964	1,964	263,300	392.80
2020-08-14	2,001	2,004	1,954	1,960	808,100	392
2020-08-13	2,022	2,033	1,995	2,021	780,200	404.20
2020-08-12	2,079	2,085	2,028	2,037	622,900	407.40
2020-08-11	1,998	2,080	1,982	2,069	1,225,100	413.80
2020-08-07	1,876	1,939	1,876	1,927	1,151,600	385.40
2020-08-06	1,851	1,910	1,847	1,871	838,500	374.20
2020-08-05	1,861	1,861	1,809	1,850	735,900	370
2020-08-04	1,797	1,888	1,794	1,880	705,000	376
2020-08-03	1,777	1,812	1,767	1,795	853,300	359
2020-07-31	1,810	1,823	1,744	1,752	1,488,600	350.40
2020-07-30	1,840	1,925	1,769	1,788	1,277,600	357.60
2020-07-29	1,880	1,902	1,851	1,880	783,100	376
2020-07-28	1,933	1,933	1,890	1,890	407,700	378
2020-07-27	1,896	1,909	1,870	1,907	558,300	381.40
2020-07-22	1,881	1,931	1,874	1,923	477,400	384.60
2020-07-21	1,900	1,915	1,883	1,896	667,800	379.20
2020-07-20	1,948	1,948	1,906	1,921	540,300	384.20
2020-07-17	1,988	1,997	1,937	1,945	486,300	389
2020-07-16	2,106	2,107	2,009	2,020	1,362,200	404
2020-07-15	1,928	1,980	1,928	1,966	1,021,000	393.20
2020-07-14	1,844	1,921	1,841	1,910	796,800	382
2020-07-13	1,838	1,880	1,838	1,877	1,021,700	375.40
2020-07-10	1,891	1,891	1,825	1,825	530,300	365
2020-07-09	1,922	1,942	1,890	1,893	575,700	378.60
2020-07-08	1,889	1,945	1,887	1,923	596,800	384.60
2020-07-07	1,942	1,962	1,914	1,923	445,000	384.60
2020-07-06	1,916	1,978	1,914	1,955	425,600	391
2020-07-03	1,953	1,953	1,874	1,914	534,700	382.80
2020-07-02	1,967	1,991	1,927	1,927	1,129,100	385.40
2020-07-01	1,998	2,023	1,929	1,939	845,400	387.80
2020-06-30	1,990	2,032	1,979	2,000	1,130,700	400
2020-06-29	1,918	1,931	1,895	1,914	741,500	382.80
2020-06-26	1,960	1,979	1,932	1,953	908,000	390.60
2020-06-25	1,963	1,991	1,890	1,930	1,060,900	386
2020-06-24	2,021	2,044	2,008	2,011	507,800	402.20
2020-06-23	2,072	2,088	2,037	2,057	324,500	411.40
2020-06-22	2,059	2,072	2,026	2,065	276,800	413
2020-06-19	2,067	2,081	2,038	2,063	832,500	412.60
2020-06-18	2,051	2,079	2,022	2,070	622,100	414
2020-06-17	2,079	2,094	2,054	2,087	539,600	417.40
2020-06-16	2,048	2,113	2,039	2,097	1,462,300	419.40
2020-06-15	1,996	2,013	1,946	1,946	896,800	389.20
2020-06-12	1,973	2,039	1,961	2,035	913,500	407
2020-06-11	2,136	2,158	2,055	2,072	816,900	414.40
2020-06-10	2,192	2,221	2,159	2,165	907,500	433
2020-06-09	2,241	2,247	2,204	2,235	637,500	447
2020-06-08	2,232	2,256	2,215	2,234	767,200	446.80
2020-06-05	2,107	2,199	2,087	2,196	942,200	439.20
2020-06-04	2,177	2,201	2,045	2,092	1,117,700	418.40
2020-06-03	2,145	2,174	2,109	2,134	981,300	426.80
2020-06-02	2,038	2,116	2,025	2,083	1,048,200	416.60
2020-06-01	2,009	2,061	1,996	2,038	1,142,500	407.60
2020-05-29	1,990	2,015	1,965	1,994	1,838,800	398.80
2020-05-28	1,997	2,025	1,976	2,013	1,207,100	402.60
2020-05-27	1,971	2,008	1,938	1,999	948,000	399.80
2020-05-26	1,954	1,995	1,941	1,971	956,100	394.20
2020-05-25	1,838	1,926	1,834	1,916	614,700	383.20
2020-05-22	1,878	1,881	1,823	1,831	499,300	366.20
2020-05-21	1,895	1,898	1,860	1,862	641,900	372.40
2020-05-20	1,828	1,891	1,827	1,884	1,068,300	376.80
2020-05-19	1,837	1,890	1,813	1,878	1,167,200	375.60
2020-05-18	1,770	1,782	1,721	1,768	571,600	353.60
2020-05-15	1,772	1,783	1,729	1,740	778,000	348
2020-05-14	1,817	1,837	1,772	1,776	578,400	355.20
2020-05-13	1,791	1,860	1,783	1,846	829,000	369.20
2020-05-12	1,898	1,906	1,856	1,862	955,700	372.40
2020-05-11	1,855	1,932	1,845	1,901	748,700	380.20
2020-05-08	1,847	1,879	1,813	1,837	1,155,400	367.40
2020-05-07	1,831	1,927	1,810	1,817	1,942,400	363.40
2020-05-01	1,758	1,796	1,706	1,711	818,600	342.20
2020-04-30	1,792	1,817	1,772	1,772	1,090,800	354.40
2020-04-28	1,738	1,741	1,688	1,712	406,700	342.40
2020-04-27	1,675	1,727	1,662	1,715	708,300	343
2020-04-24	1,685	1,687	1,641	1,661	1,021,600	332.20
2020-04-23	1,635	1,699	1,635	1,694	775,300	338.80
2020-04-22	1,598	1,652	1,593	1,628	664,400	325.60
2020-04-21	1,659	1,677	1,628	1,638	861,000	327.60
2020-04-20	1,658	1,714	1,650	1,698	456,300	339.60
2020-04-17	1,673	1,702	1,647	1,681	745,200	336.20
2020-04-16	1,638	1,660	1,627	1,647	554,100	329.40
2020-04-15	1,668	1,715	1,654	1,667	759,100	333.40
2020-04-14	1,655	1,703	1,631	1,694	535,500	338.80
2020-04-13	1,717	1,751	1,672	1,677	531,600	335.40
2020-04-10	1,745	1,752	1,670	1,744	710,800	348.80
2020-04-09	1,734	1,772	1,698	1,705	757,900	341
2020-04-08	1,687	1,752	1,641	1,728	886,000	345.60
2020-04-07	1,676	1,736	1,642	1,714	1,093,700	342.80
2020-04-06	1,475	1,628	1,465	1,604	995,100	320.80
2020-04-03	1,537	1,580	1,486	1,499	822,900	299.80
2020-04-02	1,611	1,640	1,544	1,557	1,025,300	311.40
2020-04-01	1,714	1,723	1,605	1,634	1,261,400	326.80
2020-03-31	1,779	1,800	1,720	1,755	1,065,500	351
2020-03-30	1,749	1,788	1,697	1,783	1,420,900	356.60
2020-03-27	1,840	1,866	1,760	1,819	1,756,600	363.80
2020-03-26	1,786	1,872	1,739	1,760	1,355,100	352
2020-03-25	1,873	1,962	1,827	1,944	1,453,700	388.80
2020-03-24	1,713	1,831	1,695	1,767	1,286,400	353.40
2020-03-23	1,542	1,636	1,516	1,616	1,674,800	323.20
2020-03-19	1,711	1,742	1,541	1,541	1,540,800	308.20
2020-03-18	1,721	1,784	1,711	1,713	1,124,200	342.60
2020-03-17	1,694	1,759	1,634	1,718	1,410,800	343.60
2020-03-16	1,761	1,814	1,712	1,728	1,170,500	345.60
2020-03-13	1,751	1,822	1,654	1,786	2,112,700	357.20
2020-03-12	2,078	2,096	1,966	1,991	1,235,300	398.20
2020-03-11	2,221	2,243	2,147	2,154	1,411,300	430.80
2020-03-10	2,192	2,242	2,097	2,219	1,541,400	443.80
2020-03-09	2,300	2,314	2,182	2,206	1,072,400	441.20
2020-03-06	2,430	2,430	2,347	2,361	753,800	472.20
2020-03-05	2,488	2,514	2,459	2,468	919,000	493.60
2020-03-04	2,362	2,494	2,350	2,481	1,372,100	496.20
2020-03-03	2,449	2,462	2,377	2,385	1,156,700	477
2020-03-02	2,290	2,439	2,280	2,401	1,161,700	480.20
2020-02-28	2,387	2,407	2,316	2,328	1,250,900	465.60
2020-02-27	2,524	2,524	2,430	2,450	878,100	490
2020-02-26	2,580	2,580	2,540	2,560	829,600	512
2020-02-25	2,603	2,648	2,578	2,616	813,200	523.20
2020-02-21	2,737	2,757	2,724	2,725	453,100	545
2020-02-20	2,750	2,765	2,731	2,751	527,700	550.20
2020-02-19	2,758	2,775	2,723	2,747	651,300	549.40
2020-02-18	2,778	2,798	2,748	2,752	625,200	550.40
2020-02-17	2,806	2,814	2,775	2,775	451,100	555
2020-02-14	2,814	2,825	2,785	2,806	675,500	561.20
2020-02-13	2,807	2,853	2,802	2,838	663,000	567.60
2020-02-12	2,828	2,846	2,806	2,836	924,500	567.20
2020-02-10	2,748	2,803	2,745	2,778	421,700	555.60
2020-02-07	2,725	2,749	2,719	2,748	546,100	549.60
2020-02-06	2,752	2,782	2,744	2,746	619,800	549.20
2020-02-05	2,703	2,728	2,700	2,721	625,900	544.20
2020-02-04	2,629	2,679	2,623	2,671	735,900	534.20
2020-02-03	2,635	2,664	2,606	2,629	999,400	525.80
2020-01-31	2,679	2,731	2,657	2,705	1,439,400	541
2020-01-30	2,799	2,812	2,752	2,779	827,400	555.80
2020-01-29	2,786	2,813	2,774	2,802	537,600	560.40
2020-01-28	2,801	2,807	2,765	2,779	526,400	555.80
2020-01-27	2,766	2,810	2,738	2,793	414,600	558.60
2020-01-24	2,755	2,783	2,746	2,778	345,700	555.60
2020-01-23	2,768	2,791	2,742	2,755	353,000	551
2020-01-22	2,770	2,790	2,755	2,769	494,800	553.80
2020-01-21	2,761	2,773	2,727	2,741	462,000	548.20
2020-01-20	2,758	2,795	2,756	2,787	248,500	557.40
2020-01-17	2,747	2,783	2,733	2,771	768,500	554.20
2020-01-16	2,745	2,749	2,699	2,733	685,900	546.60
2020-01-15	2,748	2,748	2,715	2,730	700,600	546
2020-01-14	2,750	2,774	2,722	2,738	997,000	547.60
2020-01-10	2,623	2,646	2,619	2,643	318,500	528.60
2020-01-09	2,638	2,646	2,616	2,624	286,200	524.80
2020-01-08	2,656	2,661	2,580	2,608	421,700	521.60
2020-01-07	2,637	2,684	2,637	2,679	419,900	535.80
2020-01-06	2,590	2,636	2,590	2,625	510,000	525

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