3231 野村不動産ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,647	2,666	2,636	2,647	322,500	529.40
2021-12-29	2,647	2,669	2,635	2,647	344,600	529.40
2021-12-28	2,641	2,649	2,625	2,649	393,300	529.80
2021-12-27	2,618	2,638	2,610	2,617	284,900	523.40
2021-12-24	2,612	2,632	2,606	2,613	278,400	522.60
2021-12-23	2,565	2,614	2,564	2,606	397,300	521.20
2021-12-22	2,577	2,581	2,562	2,564	404,100	512.80
2021-12-21	2,538	2,565	2,527	2,555	487,100	511
2021-12-20	2,507	2,523	2,472	2,488	806,400	497.60
2021-12-17	2,564	2,571	2,523	2,557	918,400	511.40
2021-12-16	2,574	2,584	2,564	2,574	384,100	514.80
2021-12-15	2,534	2,565	2,533	2,560	442,000	512
2021-12-14	2,549	2,567	2,503	2,529	472,500	505.80
2021-12-13	2,594	2,605	2,526	2,552	719,300	510.40
2021-12-10	2,584	2,627	2,564	2,567	791,800	513.40
2021-12-09	2,576	2,598	2,565	2,570	661,400	514
2021-12-08	2,583	2,602	2,542	2,571	1,048,000	514.20
2021-12-07	2,618	2,661	2,597	2,661	650,200	532.20
2021-12-06	2,590	2,608	2,553	2,578	558,000	515.60
2021-12-03	2,520	2,587	2,501	2,585	583,100	517
2021-12-02	2,487	2,533	2,479	2,505	805,300	501
2021-12-01	2,459	2,523	2,453	2,505	768,900	501
2021-11-30	2,504	2,537	2,453	2,465	1,571,600	493
2021-11-29	2,546	2,554	2,478	2,492	601,700	498.40
2021-11-26	2,690	2,690	2,594	2,596	439,200	519.20
2021-11-25	2,714	2,726	2,695	2,704	328,600	540.80
2021-11-24	2,691	2,723	2,661	2,674	445,900	534.80
2021-11-22	2,645	2,685	2,632	2,681	392,200	536.20
2021-11-19	2,680	2,694	2,661	2,677	594,700	535.40
2021-11-18	2,700	2,719	2,676	2,697	538,700	539.40
2021-11-17	2,708	2,736	2,690	2,723	507,200	544.60
2021-11-16	2,750	2,761	2,712	2,714	357,500	542.80
2021-11-15	2,730	2,749	2,717	2,732	371,100	546.40
2021-11-12	2,665	2,740	2,662	2,736	728,600	547.20
2021-11-11	2,628	2,658	2,619	2,640	463,200	528
2021-11-10	2,626	2,653	2,609	2,640	663,300	528
2021-11-09	2,714	2,720	2,631	2,639	635,100	527.80
2021-11-08	2,746	2,763	2,720	2,723	567,300	544.60
2021-11-05	2,707	2,752	2,703	2,716	694,300	543.20
2021-11-04	2,766	2,784	2,717	2,731	851,300	546.20
2021-11-02	2,816	2,850	2,724	2,760	1,001,800	552
2021-11-01	2,824	2,835	2,756	2,786	1,032,200	557.20
2021-10-29	2,852	2,853	2,656	2,769	2,523,700	553.80
2021-10-28	2,885	2,917	2,867	2,904	2,295,300	580.80
2021-10-27	2,920	2,933	2,879	2,896	591,600	579.20
2021-10-26	2,921	2,969	2,897	2,920	483,100	584
2021-10-25	2,853	2,918	2,849	2,893	393,100	578.60
2021-10-22	2,876	2,903	2,856	2,860	446,700	572
2021-10-21	2,970	2,970	2,901	2,903	585,000	580.60
2021-10-20	2,935	2,970	2,927	2,954	441,000	590.80
2021-10-19	2,952	2,978	2,894	2,918	448,000	583.60
2021-10-18	2,888	2,951	2,881	2,942	831,600	588.40
2021-10-15	2,882	2,887	2,833	2,878	476,300	575.60
2021-10-14	2,844	2,863	2,827	2,863	445,900	572.60
2021-10-13	2,783	2,862	2,778	2,847	593,300	569.40
2021-10-12	2,837	2,851	2,780	2,789	658,800	557.80
2021-10-11	2,787	2,841	2,766	2,840	617,800	568
2021-10-08	2,779	2,827	2,774	2,786	633,900	557.20
2021-10-07	2,784	2,800	2,752	2,758	410,700	551.60
2021-10-06	2,814	2,838	2,739	2,765	489,800	553
2021-10-05	2,830	2,855	2,782	2,807	476,300	561.40
2021-10-04	2,892	2,905	2,845	2,856	436,000	571.20
2021-10-01	2,890	2,904	2,832	2,842	462,500	568.40
2021-09-30	2,926	2,946	2,912	2,918	445,000	583.60
2021-09-29	2,917	2,944	2,891	2,935	489,800	587
2021-09-28	3,030	3,035	2,945	3,005	525,600	601
2021-09-27	2,978	3,045	2,969	3,015	645,300	603
2021-09-24	2,945	2,984	2,938	2,957	811,600	591.40
2021-09-22	2,861	2,930	2,861	2,895	461,100	579
2021-09-21	2,864	2,891	2,840	2,874	566,300	574.80
2021-09-17	2,949	2,966	2,915	2,930	1,047,700	586
2021-09-16	3,005	3,020	2,951	2,953	573,000	590.60
2021-09-15	3,040	3,040	2,957	2,985	766,500	597
2021-09-14	3,095	3,095	3,060	3,085	460,200	617
2021-09-13	3,100	3,100	3,055	3,095	313,400	619
2021-09-10	3,060	3,090	3,035	3,090	499,500	618
2021-09-09	3,075	3,095	3,050	3,070	481,000	614
2021-09-08	3,040	3,095	3,030	3,095	546,300	619
2021-09-07	3,020	3,055	2,997	3,025	382,400	605
2021-09-06	2,974	3,030	2,963	3,005	347,600	601
2021-09-03	2,874	2,946	2,869	2,924	413,800	584.80
2021-09-02	2,854	2,869	2,843	2,869	402,900	573.80
2021-09-01	2,821	2,880	2,819	2,859	587,400	571.80
2021-08-31	2,847	2,852	2,795	2,815	1,045,100	563
2021-08-30	2,830	2,889	2,827	2,880	431,600	576
2021-08-27	2,811	2,823	2,804	2,815	554,900	563
2021-08-26	2,825	2,845	2,808	2,818	518,700	563.60
2021-08-25	2,807	2,854	2,786	2,825	535,000	565
2021-08-24	2,786	2,806	2,763	2,794	754,600	558.80
2021-08-23	2,767	2,803	2,756	2,776	493,000	555.20
2021-08-20	2,778	2,792	2,747	2,772	490,400	554.40
2021-08-19	2,805	2,828	2,778	2,779	512,100	555.80
2021-08-18	2,826	2,870	2,810	2,838	386,000	567.60
2021-08-17	2,852	2,859	2,818	2,818	464,700	563.60
2021-08-16	2,912	2,917	2,854	2,856	455,500	571.20
2021-08-13	2,964	2,982	2,914	2,916	410,500	583.20
2021-08-12	2,948	3,005	2,936	2,973	739,200	594.60
2021-08-11	2,831	2,932	2,826	2,906	833,400	581.20
2021-08-10	2,797	2,879	2,796	2,820	857,600	564
2021-08-06	2,772	2,792	2,756	2,782	426,100	556.40
2021-08-05	2,787	2,793	2,760	2,768	257,100	553.60
2021-08-04	2,751	2,777	2,747	2,761	328,100	552.20
2021-08-03	2,770	2,793	2,758	2,759	386,000	551.80
2021-08-02	2,736	2,786	2,732	2,774	391,500	554.80
2021-07-30	2,739	2,752	2,704	2,707	750,500	541.40
2021-07-29	2,800	2,800	2,755	2,772	450,500	554.40
2021-07-28	2,795	2,818	2,761	2,768	391,200	553.60
2021-07-27	2,779	2,836	2,758	2,828	968,000	565.60
2021-07-26	2,835	2,843	2,736	2,748	1,372,300	549.60
2021-07-21	2,710	2,740	2,680	2,685	589,600	537
2021-07-20	2,672	2,686	2,648	2,668	614,400	533.60
2021-07-19	2,748	2,755	2,722	2,722	370,900	544.40
2021-07-16	2,775	2,799	2,768	2,774	353,500	554.80
2021-07-15	2,790	2,812	2,780	2,788	287,900	557.60
2021-07-14	2,794	2,840	2,790	2,801	481,200	560.20
2021-07-13	2,798	2,825	2,790	2,804	357,000	560.80
2021-07-12	2,775	2,809	2,766	2,779	641,900	555.80
2021-07-09	2,714	2,740	2,692	2,725	839,500	545
2021-07-08	2,808	2,821	2,780	2,783	506,200	556.60
2021-07-07	2,820	2,831	2,793	2,810	573,700	562
2021-07-06	2,900	2,909	2,869	2,870	409,700	574
2021-07-05	2,824	2,889	2,821	2,869	511,900	573.80
2021-07-02	2,821	2,852	2,810	2,834	507,700	566.80
2021-07-01	2,821	2,827	2,780	2,789	367,100	557.80
2021-06-30	2,800	2,838	2,790	2,818	734,200	563.60
2021-06-29	2,764	2,801	2,760	2,794	1,216,700	558.80
2021-06-28	2,854	2,867	2,814	2,829	663,700	565.80
2021-06-25	2,889	2,905	2,845	2,858	630,800	571.60
2021-06-24	2,847	2,881	2,824	2,861	741,700	572.20
2021-06-23	2,902	2,926	2,878	2,883	459,300	576.60
2021-06-22	2,880	2,938	2,873	2,921	445,100	584.20
2021-06-21	2,820	2,830	2,790	2,823	616,900	564.60
2021-06-18	2,944	2,958	2,860	2,870	1,384,900	574
2021-06-17	2,941	2,961	2,906	2,930	583,500	586
2021-06-16	2,935	2,959	2,929	2,940	640,500	588
2021-06-15	2,875	2,953	2,866	2,936	1,143,300	587.20
2021-06-14	3,015	3,040	2,842	2,872	1,582,000	574.40
2021-06-11	3,000	3,035	2,987	3,010	669,700	602
2021-06-10	3,030	3,075	3,020	3,025	474,400	605
2021-06-09	2,981	3,060	2,974	3,010	619,600	602
2021-06-08	2,913	2,961	2,911	2,942	361,900	588.40
2021-06-07	2,895	2,938	2,887	2,930	274,400	586
2021-06-04	2,962	2,970	2,904	2,913	305,000	582.60
2021-06-03	2,931	2,968	2,924	2,947	509,300	589.40
2021-06-02	2,871	2,943	2,841	2,930	769,200	586
2021-06-01	2,830	2,850	2,801	2,830	452,000	566
2021-05-31	2,845	2,891	2,796	2,807	540,300	561.40
2021-05-28	2,894	2,918	2,879	2,891	447,100	578.20
2021-05-27	2,900	2,900	2,840	2,872	1,712,900	574.40
2021-05-26	2,928	2,978	2,923	2,928	624,800	585.60
2021-05-25	2,931	2,965	2,919	2,948	649,700	589.60
2021-05-24	2,909	2,952	2,889	2,931	620,300	586.20
2021-05-21	2,863	2,905	2,845	2,878	519,300	575.60
2021-05-20	2,906	2,920	2,880	2,894	952,600	578.80
2021-05-19	2,858	2,872	2,828	2,864	460,000	572.80
2021-05-18	2,859	2,872	2,822	2,860	694,900	572
2021-05-17	2,800	2,845	2,783	2,834	387,100	566.80
2021-05-14	2,695	2,775	2,690	2,763	478,600	552.60
2021-05-13	2,696	2,720	2,676	2,689	504,600	537.80
2021-05-12	2,779	2,789	2,689	2,723	654,400	544.60
2021-05-11	2,819	2,849	2,799	2,811	544,000	562.20
2021-05-10	2,836	2,857	2,801	2,818	394,700	563.60
2021-05-07	2,763	2,812	2,753	2,805	816,200	561
2021-05-06	2,723	2,725	2,683	2,713	747,600	542.60
2021-04-30	2,690	2,716	2,662	2,690	1,043,300	538
2021-04-28	2,656	2,690	2,580	2,689	1,247,000	537.80
2021-04-27	2,600	2,600	2,497	2,516	653,200	503.20
2021-04-26	2,605	2,614	2,579	2,602	470,400	520.40
2021-04-23	2,612	2,622	2,581	2,605	376,200	521
2021-04-22	2,622	2,642	2,592	2,612	311,800	522.40
2021-04-21	2,578	2,601	2,560	2,586	416,100	517.20
2021-04-20	2,675	2,684	2,608	2,619	539,300	523.80
2021-04-19	2,773	2,774	2,676	2,696	448,000	539.20
2021-04-16	2,746	2,772	2,735	2,772	629,800	554.40
2021-04-15	2,699	2,728	2,691	2,722	441,600	544.40
2021-04-14	2,659	2,670	2,625	2,664	450,200	532.80
2021-04-13	2,693	2,699	2,668	2,669	292,900	533.80
2021-04-12	2,645	2,689	2,636	2,672	513,200	534.40
2021-04-09	2,702	2,711	2,641	2,642	432,400	528.40
2021-04-08	2,714	2,724	2,663	2,681	529,900	536.20
2021-04-07	2,680	2,707	2,654	2,707	813,600	541.40
2021-04-06	2,669	2,677	2,622	2,649	470,500	529.80
2021-04-05	2,636	2,658	2,620	2,649	263,700	529.80
2021-04-02	2,689	2,689	2,622	2,635	534,300	527
2021-04-01	2,634	2,686	2,634	2,656	632,000	531.20
2021-03-31	2,699	2,714	2,657	2,665	1,294,600	533
2021-03-30	2,591	2,649	2,574	2,649	737,800	529.80
2021-03-29	2,672	2,677	2,583	2,623	884,200	524.60
2021-03-26	2,665	2,713	2,639	2,663	680,600	532.60
2021-03-25	2,643	2,671	2,629	2,639	530,500	527.80
2021-03-24	2,681	2,681	2,620	2,623	757,200	524.60
2021-03-23	2,720	2,756	2,693	2,696	823,500	539.20
2021-03-22	2,674	2,723	2,667	2,707	642,400	541.40
2021-03-19	2,608	2,707	2,589	2,707	1,131,800	541.40
2021-03-18	2,647	2,659	2,617	2,626	465,400	525.20
2021-03-17	2,601	2,628	2,585	2,621	536,000	524.20
2021-03-16	2,560	2,609	2,560	2,601	423,400	520.20
2021-03-15	2,521	2,554	2,493	2,552	737,900	510.40
2021-03-12	2,559	2,560	2,508	2,531	688,300	506.20
2021-03-11	2,566	2,587	2,548	2,573	519,400	514.60
2021-03-10	2,501	2,574	2,495	2,570	567,600	514
2021-03-09	2,524	2,573	2,505	2,551	614,500	510.20
2021-03-08	2,540	2,544	2,484	2,495	392,400	499
2021-03-05	2,504	2,520	2,461	2,501	457,000	500.20
2021-03-04	2,492	2,506	2,467	2,505	495,900	501
2021-03-03	2,463	2,480	2,445	2,462	384,400	492.40
2021-03-02	2,451	2,470	2,440	2,444	453,800	488.80
2021-03-01	2,433	2,459	2,425	2,451	455,500	490.20
2021-02-26	2,464	2,469	2,393	2,399	694,400	479.80
2021-02-25	2,473	2,492	2,440	2,488	493,700	497.60
2021-02-24	2,485	2,499	2,456	2,463	653,900	492.60
2021-02-22	2,444	2,458	2,412	2,415	402,300	483
2021-02-19	2,432	2,460	2,410	2,419	306,600	483.80
2021-02-18	2,490	2,507	2,431	2,432	725,400	486.40
2021-02-17	2,497	2,506	2,451	2,454	597,900	490.80
2021-02-16	2,489	2,512	2,477	2,493	499,400	498.60
2021-02-15	2,512	2,515	2,465	2,499	396,800	499.80
2021-02-12	2,488	2,490	2,454	2,478	545,800	495.60
2021-02-10	2,438	2,457	2,411	2,453	436,700	490.60
2021-02-09	2,399	2,468	2,391	2,440	616,300	488
2021-02-08	2,416	2,475	2,412	2,420	534,200	484
2021-02-05	2,363	2,418	2,347	2,405	712,500	481
2021-02-04	2,370	2,388	2,341	2,352	524,500	470.40
2021-02-03	2,306	2,383	2,305	2,381	721,500	476.20
2021-02-02	2,322	2,333	2,279	2,305	822,100	461
2021-02-01	2,348	2,401	2,311	2,333	749,100	466.60
2021-01-29	2,299	2,376	2,290	2,334	1,291,300	466.80
2021-01-28	2,090	2,209	2,088	2,187	833,700	437.40
2021-01-27	2,224	2,230	2,181	2,190	463,600	438
2021-01-26	2,224	2,257	2,210	2,211	363,500	442.20
2021-01-25	2,226	2,238	2,208	2,225	340,600	445
2021-01-22	2,201	2,239	2,189	2,231	516,500	446.20
2021-01-21	2,236	2,250	2,202	2,212	611,900	442.40
2021-01-20	2,246	2,249	2,218	2,241	376,500	448.20
2021-01-19	2,250	2,264	2,231	2,250	388,600	450
2021-01-18	2,225	2,248	2,209	2,245	273,000	449
2021-01-15	2,254	2,272	2,230	2,232	509,300	446.40
2021-01-14	2,225	2,283	2,212	2,277	480,000	455.40
2021-01-13	2,251	2,286	2,240	2,271	580,800	454.20
2021-01-12	2,266	2,274	2,237	2,268	485,100	453.60
2021-01-08	2,278	2,283	2,244	2,275	494,600	455
2021-01-07	2,307	2,337	2,265	2,290	427,400	458
2021-01-06	2,240	2,282	2,234	2,273	393,200	454.60
2021-01-05	2,229	2,250	2,218	2,240	221,800	448
2021-01-04	2,295	2,300	2,241	2,256	359,000	451.20

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