3940 (株)ノムラシステムコーポレーションの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	114	116	114	115	63,800	115
2023-12-28	114	116	114	114	229,000	114
2023-12-27	114	116	114	116	179,300	116
2023-12-26	114	116	114	115	126,700	115
2023-12-25	115	116	114	115	71,100	115
2023-12-22	114	116	114	115	76,400	115
2023-12-21	114	115	114	114	79,600	114
2023-12-20	115	116	114	114	154,800	114
2023-12-19	114	115	113	115	75,400	115
2023-12-18	115	115	113	115	114,600	115
2023-12-15	115	115	114	115	98,500	115
2023-12-14	113	115	113	114	127,900	114
2023-12-13	115	115	113	114	70,000	114
2023-12-12	115	115	113	115	125,600	115
2023-12-11	114	115	113	115	115,100	115
2023-12-08	114	115	113	114	103,200	114
2023-12-07	116	116	114	114	81,400	114
2023-12-06	114	116	114	115	90,000	115
2023-12-05	116	117	113	114	230,900	114
2023-12-04	117	118	116	117	90,100	117
2023-12-01	118	118	116	118	146,300	118
2023-11-30	114	119	114	118	457,700	118
2023-11-29	113	114	113	113	49,800	113
2023-11-28	113	114	113	113	96,700	113
2023-11-27	113	114	113	113	64,500	113
2023-11-24	112	114	112	112	81,200	112
2023-11-22	113	113	112	112	47,400	112
2023-11-21	112	113	112	112	42,900	112
2023-11-20	112	113	112	112	126,600	112
2023-11-17	112	112	111	111	47,000	111
2023-11-16	112	112	110	111	108,900	111
2023-11-15	111	111	109	111	141,700	111
2023-11-14	108	111	107	110	330,000	110
2023-11-13	109	109	108	109	77,300	109
2023-11-10	108	109	107	109	53,200	109
2023-11-09	108	109	108	108	34,800	108
2023-11-08	109	109	107	109	86,000	109
2023-11-07	109	110	106	109	251,500	109
2023-11-06	109	109	108	108	82,200	108
2023-11-02	108	109	107	108	79,700	108
2023-11-01	108	108	107	108	72,400	108
2023-10-31	106	107	105	106	140,400	106
2023-10-30	107	109	106	106	290,900	106
2023-10-27	105	108	105	108	125,000	108
2023-10-26	107	108	105	105	220,600	105
2023-10-25	109	109	107	108	114,900	108
2023-10-24	109	109	106	108	143,700	108
2023-10-23	109	110	108	109	87,500	109
2023-10-20	110	111	109	109	107,200	109
2023-10-19	110	112	110	111	60,600	111
2023-10-18	111	112	110	111	105,300	111
2023-10-17	111	112	111	111	51,000	111
2023-10-16	111	111	110	110	118,200	110
2023-10-13	112	113	111	111	115,500	111
2023-10-12	113	113	112	113	37,300	113
2023-10-11	113	114	112	112	118,100	112
2023-10-10	114	114	113	113	89,100	113
2023-10-06	113	114	112	113	66,600	113
2023-10-05	113	114	112	113	69,900	113
2023-10-04	114	114	111	112	177,400	112
2023-10-03	116	116	114	114	75,800	114
2023-10-02	116	117	115	115	30,800	115
2023-09-29	116	116	115	115	61,200	115
2023-09-28	115	116	115	116	73,300	116
2023-09-27	116	117	115	116	124,800	116
2023-09-26	117	117	116	116	48,400	116
2023-09-25	117	118	116	116	79,100	116
2023-09-22	116	117	116	116	33,700	116
2023-09-21	117	117	116	116	38,600	116
2023-09-20	116	117	116	116	58,600	116
2023-09-19	116	117	115	117	142,100	117
2023-09-15	117	117	115	116	108,700	116
2023-09-14	117	118	116	117	145,700	117
2023-09-13	116	117	116	117	47,400	117
2023-09-12	116	117	116	116	56,000	116
2023-09-11	117	117	115	116	96,800	116
2023-09-08	116	117	116	116	77,900	116
2023-09-07	117	118	116	116	59,800	116
2023-09-06	117	118	116	117	57,200	117
2023-09-05	117	117	116	117	50,100	117
2023-09-04	119	119	115	117	224,400	117
2023-09-01	119	119	118	119	63,600	119
2023-08-31	119	120	118	119	63,500	119
2023-08-30	118	119	118	118	31,200	118
2023-08-29	117	119	117	119	75,800	119
2023-08-28	116	118	115	117	106,900	117
2023-08-25	115	116	115	115	42,700	115
2023-08-24	115	116	115	115	44,100	115
2023-08-23	115	116	114	115	65,200	115
2023-08-22	115	116	114	115	82,200	115
2023-08-21	115	115	114	114	24,900	114
2023-08-18	114	115	114	114	91,600	114
2023-08-17	117	117	114	115	117,800	115
2023-08-16	119	119	117	117	60,100	117
2023-08-15	120	120	118	119	93,900	119
2023-08-14	120	120	118	120	125,000	120
2023-08-10	120	121	119	121	157,700	121
2023-08-09	120	121	118	120	109,600	120
2023-08-08	120	120	119	119	33,200	119
2023-08-07	121	121	118	120	174,300	120
2023-08-04	120	122	120	121	43,100	121
2023-08-03	122	122	120	120	249,000	120
2023-08-02	120	124	120	122	281,400	122
2023-08-01	119	120	119	120	125,000	120
2023-07-31	119	119	118	119	27,100	119
2023-07-28	119	119	117	118	132,800	118
2023-07-27	117	119	117	119	119,100	119
2023-07-26	117	118	116	118	175,800	118
2023-07-25	118	118	117	117	56,100	117
2023-07-24	119	119	117	118	54,000	118
2023-07-21	118	119	118	118	74,600	118
2023-07-20	119	120	118	119	93,900	119
2023-07-19	119	121	118	118	140,900	118
2023-07-18	119	121	118	119	321,800	119
2023-07-14	125	132	117	119	1,603,300	119
2023-07-13	125	126	123	125	97,800	125
2023-07-12	125	126	123	124	132,200	124
2023-07-11	124	125	123	125	173,600	125
2023-07-10	124	125	121	124	235,500	124
2023-07-07	121	124	121	122	137,000	122
2023-07-06	123	125	121	122	247,600	122
2023-07-05	125	125	123	124	99,100	124
2023-07-04	122	125	122	124	138,900	124
2023-07-03	121	123	121	122	141,000	122
2023-06-30	119	123	118	121	181,700	121
2023-06-29	118	119	117	118	68,100	118
2023-06-28	117	118	117	118	26,600	118
2023-06-27	117	118	116	117	48,200	117
2023-06-26	118	118	116	117	101,500	117
2023-06-23	119	119	115	119	175,900	119
2023-06-22	120	120	118	118	86,100	118
2023-06-21	120	120	119	119	40,800	119
2023-06-20	119	120	118	120	56,300	120
2023-06-19	118	119	118	119	62,200	119
2023-06-16	118	119	118	118	34,500	118
2023-06-15	118	118	117	118	67,900	118
2023-06-14	120	120	118	118	76,400	118
2023-06-13	119	120	119	120	39,500	120
2023-06-12	119	120	118	119	115,900	119
2023-06-09	117	119	116	119	99,900	119
2023-06-08	118	118	116	116	123,000	116
2023-06-07	118	119	117	118	49,900	118
2023-06-06	117	119	117	117	121,700	117
2023-06-05	115	118	114	117	392,700	117
2023-06-02	114	115	113	114	69,200	114
2023-06-01	113	115	113	113	151,700	113
2023-05-31	116	116	113	113	286,000	113
2023-05-30	117	120	115	116	663,400	116
2023-05-29	117	118	116	116	80,800	116
2023-05-26	118	118	116	116	144,800	116
2023-05-25	119	119	117	118	85,600	118
2023-05-24	117	119	116	118	79,800	118
2023-05-23	119	120	117	118	84,000	118
2023-05-22	117	119	116	119	142,200	119
2023-05-19	116	117	115	117	103,000	117
2023-05-18	114	116	113	115	99,500	115
2023-05-17	117	117	114	114	119,100	114
2023-05-16	116	117	114	117	137,200	117
2023-05-15	115	116	113	116	213,500	116
2023-05-12	115	115	114	115	54,900	115
2023-05-11	113	117	113	114	177,400	114
2023-05-10	114	114	112	113	109,800	113
2023-05-09	114	115	114	114	75,900	114
2023-05-08	112	115	112	114	79,400	114
2023-05-02	113	114	113	113	50,000	113
2023-05-01	113	114	113	114	58,700	114
2023-04-28	112	114	112	113	125,000	113
2023-04-27	113	114	111	111	225,700	111
2023-04-26	113	114	112	112	114,100	112
2023-04-25	114	114	112	114	66,500	114
2023-04-24	112	113	112	113	84,200	113
2023-04-21	113	113	111	112	109,400	112
2023-04-20	112	113	112	113	44,300	113
2023-04-19	113	113	112	113	38,900	113
2023-04-18	112	113	112	113	34,500	113
2023-04-17	113	113	112	113	31,400	113
2023-04-14	112	113	111	113	61,300	113
2023-04-13	112	113	112	112	62,800	112
2023-04-12	113	113	112	112	108,900	112
2023-04-11	113	113	112	113	101,500	113
2023-04-10	113	115	112	113	107,400	113
2023-04-07	112	113	112	113	73,500	113
2023-04-06	112	113	111	112	93,700	112
2023-04-05	113	113	112	113	58,400	113
2023-04-04	114	114	113	114	50,600	114
2023-04-03	113	114	112	114	63,500	114
2023-03-31	112	113	112	113	67,500	113
2023-03-30	112	113	112	112	41,100	112
2023-03-29	112	113	111	112	64,200	112
2023-03-28	113	113	112	112	85,500	112
2023-03-27	111	115	111	112	301,100	112
2023-03-24	111	113	111	111	75,700	111
2023-03-23	111	112	111	111	24,600	111
2023-03-22	112	112	111	112	78,800	112
2023-03-20	112	113	111	111	71,900	111
2023-03-17	111	112	111	111	58,000	111
2023-03-16	111	112	110	111	103,700	111
2023-03-15	111	112	111	111	47,600	111
2023-03-14	111	112	110	111	259,400	111
2023-03-13	113	113	111	112	147,700	112
2023-03-10	113	115	113	114	118,100	114
2023-03-09	115	115	113	114	79,400	114
2023-03-08	113	115	112	115	141,800	115
2023-03-07	114	115	113	113	135,200	113
2023-03-06	116	116	113	115	206,300	115
2023-03-03	115	117	114	115	387,200	115
2023-03-02	115	115	113	113	152,800	113
2023-03-01	115	115	113	114	137,600	114
2023-02-28	113	115	112	114	206,600	114
2023-02-27	112	117	110	112	588,000	112
2023-02-24	111	113	111	112	129,900	112
2023-02-22	112	113	111	113	184,800	113
2023-02-21	114	114	112	112	155,300	112
2023-02-20	114	115	113	114	193,000	114
2023-02-17	114	115	112	113	468,000	113
2023-02-16	115	115	112	114	250,000	114
2023-02-15	114	117	111	114	766,000	114
2023-02-14	115	118	113	118	241,800	118
2023-02-13	115	116	114	114	114,500	114
2023-02-10	116	116	114	115	129,000	115
2023-02-09	115	117	114	116	111,300	116
2023-02-08	115	115	114	115	54,100	115
2023-02-07	115	115	114	115	46,000	115
2023-02-06	115	116	114	115	138,900	115
2023-02-03	115	116	114	115	118,200	115
2023-02-02	115	116	114	115	108,200	115
2023-02-01	116	116	114	115	80,500	115
2023-01-31	116	116	113	115	180,700	115
2023-01-30	117	118	115	116	333,100	116
2023-01-27	118	119	116	116	86,900	116
2023-01-26	117	119	117	119	120,900	119
2023-01-25	116	118	116	117	51,400	117
2023-01-24	118	118	116	116	128,300	116
2023-01-23	115	117	115	116	63,900	116
2023-01-20	115	116	115	116	51,100	116
2023-01-19	114	117	113	116	109,200	116
2023-01-18	114	116	114	115	94,200	115
2023-01-17	113	117	113	113	320,900	113
2023-01-16	114	124	111	113	1,160,100	113
2023-01-13	115	116	113	114	113,000	114
2023-01-12	115	115	114	114	106,100	114
2023-01-11	115	116	113	114	245,400	114
2023-01-10	117	117	115	116	64,100	116
2023-01-06	116	117	116	117	59,200	117
2023-01-05	116	116	115	115	70,400	115
2023-01-04	116	118	115	116	106,500	116

分割・併合履歴： [2022-06-29]1株→2株 [2020-06-29]1株→2株 [2019-07-30]1株→2株 [2017-06-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3940 (株)ノムラシステムコーポレーション の時系列データ [2023年度]

3940 (株)ノムラシステムコーポレーションの時系列データ [2023年度]