4307 (株)野村総合研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,064 | 4,074 | 3,821 | 3,940 | 4,135,900 | 3,940 |
| 2024-04-25 | 3,955 | 4,008 | 3,929 | 3,955 | 1,620,400 | 3,955 |
| 2024-04-24 | 3,959 | 4,025 | 3,958 | 4,025 | 1,454,600 | 4,025 |
| 2024-04-23 | 4,000 | 4,000 | 3,923 | 3,938 | 1,151,700 | 3,938 |
| 2024-04-22 | 3,918 | 3,976 | 3,918 | 3,973 | 995,300 | 3,973 |
| 2024-04-19 | 3,897 | 3,911 | 3,821 | 3,884 | 1,430,100 | 3,884 |
| 2024-04-18 | 3,882 | 3,944 | 3,860 | 3,927 | 1,101,800 | 3,927 |
| 2024-04-17 | 3,931 | 3,945 | 3,847 | 3,893 | 1,497,500 | 3,893 |
| 2024-04-16 | 3,917 | 3,958 | 3,873 | 3,930 | 1,735,900 | 3,930 |
| 2024-04-15 | 4,024 | 4,045 | 3,931 | 3,981 | 1,913,700 | 3,981 |
| 2024-04-12 | 4,121 | 4,136 | 4,046 | 4,066 | 1,611,200 | 4,066 |
| 2024-04-11 | 4,086 | 4,102 | 4,053 | 4,099 | 1,227,300 | 4,099 |
| 2024-04-10 | 4,250 | 4,257 | 4,179 | 4,191 | 767,100 | 4,191 |
| 2024-04-09 | 4,170 | 4,247 | 4,165 | 4,231 | 985,100 | 4,231 |
| 2024-04-08 | 4,235 | 4,239 | 4,144 | 4,162 | 1,095,300 | 4,162 |
| 2024-04-05 | 4,146 | 4,242 | 4,100 | 4,222 | 1,280,900 | 4,222 |
| 2024-04-04 | 4,135 | 4,246 | 4,088 | 4,189 | 1,407,600 | 4,189 |
| 2024-04-03 | 4,110 | 4,123 | 4,041 | 4,096 | 1,377,900 | 4,096 |
| 2024-04-02 | 4,203 | 4,228 | 4,140 | 4,178 | 1,316,300 | 4,178 |
| 2024-04-01 | 4,288 | 4,290 | 4,177 | 4,206 | 954,600 | 4,206 |
| 2024-03-29 | 4,263 | 4,276 | 4,212 | 4,243 | 796,000 | 4,243 |
| 2024-03-28 | 4,375 | 4,377 | 4,237 | 4,257 | 1,095,600 | 4,257 |
| 2024-03-27 | 4,240 | 4,382 | 4,233 | 4,334 | 1,734,400 | 4,334 |
| 2024-03-26 | 4,180 | 4,210 | 4,144 | 4,200 | 995,000 | 4,200 |
| 2024-03-25 | 4,270 | 4,306 | 4,188 | 4,196 | 1,383,500 | 4,196 |
| 2024-03-22 | 4,252 | 4,274 | 4,152 | 4,205 | 1,910,200 | 4,205 |
| 2024-03-21 | 4,225 | 4,314 | 4,225 | 4,296 | 1,780,700 | 4,296 |
| 2024-03-19 | 4,145 | 4,203 | 4,092 | 4,193 | 1,595,000 | 4,193 |
| 2024-03-18 | 4,071 | 4,208 | 4,062 | 4,182 | 1,274,400 | 4,182 |
| 2024-03-15 | 4,156 | 4,169 | 4,086 | 4,096 | 2,013,200 | 4,096 |
| 2024-03-14 | 4,116 | 4,162 | 4,111 | 4,162 | 1,460,600 | 4,162 |
| 2024-03-13 | 4,258 | 4,271 | 4,162 | 4,186 | 1,333,100 | 4,186 |
| 2024-03-12 | 4,197 | 4,239 | 4,117 | 4,229 | 1,357,300 | 4,229 |
| 2024-03-11 | 4,263 | 4,295 | 4,201 | 4,267 | 1,066,300 | 4,267 |
| 2024-03-08 | 4,358 | 4,389 | 4,320 | 4,347 | 1,307,200 | 4,347 |
| 2024-03-07 | 4,364 | 4,449 | 4,360 | 4,401 | 1,138,700 | 4,401 |
| 2024-03-06 | 4,399 | 4,439 | 4,355 | 4,394 | 1,707,800 | 4,394 |
| 2024-03-05 | 4,213 | 4,471 | 4,201 | 4,431 | 2,358,300 | 4,431 |
| 2024-03-04 | 4,215 | 4,313 | 4,202 | 4,239 | 1,297,900 | 4,239 |
| 2024-03-01 | 4,213 | 4,221 | 4,163 | 4,220 | 1,111,200 | 4,220 |
| 2024-02-29 | 4,077 | 4,217 | 4,071 | 4,204 | 2,787,400 | 4,204 |
| 2024-02-28 | 4,120 | 4,150 | 4,064 | 4,138 | 1,274,600 | 4,138 |
| 2024-02-27 | 4,161 | 4,205 | 4,141 | 4,158 | 1,045,400 | 4,158 |
| 2024-02-26 | 4,163 | 4,224 | 4,139 | 4,179 | 1,180,600 | 4,179 |
| 2024-02-22 | 4,050 | 4,186 | 4,049 | 4,180 | 1,524,100 | 4,180 |
| 2024-02-21 | 4,044 | 4,118 | 3,995 | 4,071 | 1,376,500 | 4,071 |
| 2024-02-20 | 4,109 | 4,122 | 4,035 | 4,082 | 1,192,700 | 4,082 |
| 2024-02-19 | 4,120 | 4,140 | 4,035 | 4,088 | 1,261,000 | 4,088 |
| 2024-02-16 | 4,168 | 4,175 | 4,110 | 4,135 | 1,227,100 | 4,135 |
| 2024-02-15 | 4,194 | 4,198 | 4,102 | 4,128 | 1,368,800 | 4,128 |
| 2024-02-14 | 4,159 | 4,184 | 4,129 | 4,177 | 1,833,200 | 4,177 |
| 2024-02-13 | 4,182 | 4,356 | 4,182 | 4,266 | 2,555,100 | 4,266 |
| 2024-02-09 | 4,165 | 4,181 | 4,086 | 4,121 | 1,632,500 | 4,121 |
| 2024-02-08 | 4,281 | 4,281 | 4,164 | 4,176 | 1,392,700 | 4,176 |
| 2024-02-07 | 4,110 | 4,258 | 4,105 | 4,230 | 1,977,200 | 4,230 |
| 2024-02-06 | 4,126 | 4,186 | 4,115 | 4,115 | 1,395,200 | 4,115 |
| 2024-02-05 | 4,211 | 4,214 | 4,112 | 4,143 | 1,606,100 | 4,143 |
| 2024-02-02 | 4,182 | 4,227 | 4,154 | 4,189 | 1,913,800 | 4,189 |
| 2024-02-01 | 4,253 | 4,325 | 4,196 | 4,225 | 3,344,000 | 4,225 |
| 2024-01-31 | 4,388 | 4,543 | 4,384 | 4,533 | 1,856,100 | 4,533 |
| 2024-01-30 | 4,324 | 4,400 | 4,307 | 4,377 | 1,370,400 | 4,377 |
| 2024-01-29 | 4,360 | 4,365 | 4,312 | 4,334 | 733,200 | 4,334 |
| 2024-01-26 | 4,387 | 4,393 | 4,311 | 4,337 | 1,028,700 | 4,337 |
| 2024-01-25 | 4,354 | 4,398 | 4,328 | 4,359 | 1,115,600 | 4,359 |
| 2024-01-24 | 4,400 | 4,414 | 4,320 | 4,351 | 1,144,800 | 4,351 |
| 2024-01-23 | 4,434 | 4,472 | 4,418 | 4,450 | 1,044,100 | 4,450 |
| 2024-01-22 | 4,375 | 4,428 | 4,375 | 4,417 | 1,096,300 | 4,417 |
| 2024-01-19 | 4,412 | 4,423 | 4,362 | 4,374 | 816,200 | 4,374 |
| 2024-01-18 | 4,435 | 4,436 | 4,362 | 4,396 | 1,347,400 | 4,396 |
| 2024-01-17 | 4,530 | 4,556 | 4,466 | 4,478 | 1,245,200 | 4,478 |
| 2024-01-16 | 4,586 | 4,586 | 4,528 | 4,538 | 849,800 | 4,538 |
| 2024-01-15 | 4,474 | 4,581 | 4,432 | 4,581 | 1,419,900 | 4,581 |
| 2024-01-12 | 4,425 | 4,425 | 4,367 | 4,413 | 1,293,700 | 4,413 |
| 2024-01-11 | 4,388 | 4,425 | 4,370 | 4,408 | 948,900 | 4,408 |
| 2024-01-10 | 4,290 | 4,408 | 4,279 | 4,368 | 1,495,800 | 4,368 |
| 2024-01-09 | 4,210 | 4,311 | 4,201 | 4,308 | 1,360,600 | 4,308 |
| 2024-01-05 | 4,200 | 4,225 | 4,172 | 4,172 | 1,187,100 | 4,172 |
| 2024-01-04 | 4,183 | 4,199 | 4,090 | 4,197 | 1,107,300 | 4,197 |
分割・併合履歴 ： [2019-06-26]1株→3株 [2016-12-28]1株→1.1株 [2015-09-28]1株→1.1株 [2007-03-27]1株→5株
