4307 (株)野村総合研究所の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	11,170	11,250	11,100	11,170	9,600	615.43
2002-12-27	11,200	11,270	11,010	11,270	29,700	620.94
2002-12-26	10,950	11,200	10,950	11,200	12,800	617.08
2002-12-25	10,990	11,100	10,870	10,970	35,500	604.41
2002-12-24	10,880	11,000	10,780	10,980	21,900	604.96
2002-12-20	10,920	10,920	10,730	10,780	42,100	593.94
2002-12-19	10,750	10,940	10,750	10,940	39,800	602.76
2002-12-18	10,780	10,950	10,750	10,950	40,400	603.31
2002-12-17	10,900	11,100	10,760	10,980	51,300	604.96
2002-12-16	10,730	10,980	10,630	10,630	29,100	585.68
2002-12-13	11,060	11,240	10,900	10,930	108,700	602.20
2002-12-12	11,060	11,500	11,030	11,260	29,900	620.39
2002-12-11	11,300	11,300	11,000	11,000	23,900	606.06
2002-12-10	11,220	11,290	11,010	11,050	35,400	608.82
2002-12-09	11,010	11,380	10,930	11,240	39,700	619.28
2002-12-06	11,510	11,550	10,860	11,000	70,800	606.06
2002-12-05	11,890	11,900	11,660	11,710	55,600	645.18
2002-12-04	12,140	12,220	11,950	11,980	40,700	660.06
2002-12-03	12,710	12,850	12,310	12,540	63,300	690.91
2002-12-02	12,980	12,980	12,370	12,510	84,200	689.26
2002-11-29	12,390	12,440	12,180	12,380	39,000	682.09
2002-11-28	12,100	12,500	12,100	12,400	58,000	683.20
2002-11-27	11,850	12,250	11,750	12,000	60,100	661.16
2002-11-26	11,990	12,190	11,710	11,920	85,800	656.75
2002-11-25	11,530	11,890	11,470	11,800	48,600	650.14
2002-11-22	11,500	11,500	11,050	11,330	62,000	624.24
2002-11-21	11,100	11,250	10,890	10,940	84,200	602.76
2002-11-20	10,280	10,940	10,280	10,750	94,900	592.29
2002-11-19	9,900	10,150	9,300	10,140	141,200	558.68
2002-11-18	10,710	10,750	10,100	10,300	106,400	567.49
2002-11-15	10,760	11,200	10,760	10,910	86,000	601.10
2002-11-14	11,300	11,450	10,720	10,730	46,500	591.19
2002-11-13	11,690	11,700	11,540	11,600	44,000	639.12
2002-11-12	10,950	11,840	10,950	11,590	81,200	638.57
2002-11-11	11,580	11,580	11,190	11,240	45,100	619.28
2002-11-08	12,080	12,080	11,590	11,590	73,200	638.57
2002-11-07	12,270	12,340	12,000	12,070	43,300	665.01
2002-11-06	12,400	12,630	12,100	12,290	49,200	677.14
2002-11-05	12,300	12,470	11,990	12,460	67,200	686.50
2002-11-01	12,460	12,470	11,790	11,950	63,900	658.40
2002-10-31	13,000	13,000	12,400	12,660	40,100	697.52
2002-10-30	12,650	13,130	12,640	12,870	59,400	709.09
2002-10-29	12,680	12,730	12,500	12,530	24,900	690.36
2002-10-28	12,100	12,480	11,990	12,480	31,500	687.60
2002-10-25	11,950	12,150	11,850	12,100	42,400	666.67
2002-10-24	12,250	12,250	11,680	11,950	74,100	658.40
2002-10-23	12,250	12,420	11,940	12,250	84,200	674.93
2002-10-22	12,850	12,850	12,420	12,450	93,100	685.95
2002-10-21	12,550	13,440	12,500	12,820	82,100	706.34
2002-10-18	12,290	12,670	12,190	12,660	66,900	697.52
2002-10-17	12,050	12,300	11,600	11,890	33,900	655.10
2002-10-16	12,180	12,400	12,020	12,020	80,900	662.26
2002-10-15	11,900	12,180	11,820	11,900	66,700	655.65
2002-10-11	11,890	12,080	11,670	11,700	62,300	644.63
2002-10-10	11,440	11,590	11,190	11,590	72,400	638.57
2002-10-09	11,100	11,400	10,860	11,340	60,500	624.79
2002-10-08	11,250	11,280	10,600	10,860	68,300	598.35
2002-10-07	11,400	11,500	11,030	11,050	77,200	608.82
2002-10-04	11,600	12,300	11,600	11,670	74,300	642.98
2002-10-03	12,000	12,380	11,820	12,000	126,600	661.16
2002-10-02	13,100	13,100	12,140	12,140	116,500	668.87
2002-10-01	13,270	13,490	12,680	12,770	138,100	703.58
2002-09-30	14,080	14,080	13,800	13,870	39,500	764.19
2002-09-27	14,150	14,300	14,010	14,210	51,600	782.92
2002-09-26	14,200	14,330	14,100	14,120	37,000	777.96
2002-09-25	14,250	14,250	13,980	14,100	57,300	776.86
2002-09-24	14,410	14,410	14,050	14,360	99,400	791.19
2002-09-20	14,700	14,900	14,320	14,610	39,200	804.96
2002-09-19	14,800	15,150	14,750	14,900	63,900	820.94
2002-09-18	14,700	14,730	14,560	14,720	24,700	811.02
2002-09-17	14,940	15,010	14,810	15,000	46,200	826.45
2002-09-13	14,400	15,030	14,170	14,990	98,600	825.90
2002-09-12	14,120	14,600	14,120	14,550	54,400	801.65
2002-09-11	14,550	14,700	14,530	14,620	46,000	805.51
2002-09-10	14,740	14,790	14,480	14,550	35,300	801.65
2002-09-09	14,330	14,480	14,250	14,390	24,400	792.84
2002-09-06	14,250	14,250	14,000	14,130	49,500	778.51
2002-09-05	14,400	14,420	14,290	14,300	33,000	787.88
2002-09-04	14,400	14,500	14,230	14,240	73,100	784.57
2002-09-03	14,750	14,790	14,550	14,690	50,200	809.37
2002-09-02	14,900	14,920	14,820	14,840	27,700	817.63
2002-08-30	14,810	15,040	14,770	15,020	41,200	827.55
2002-08-29	14,990	15,000	14,710	14,780	35,200	814.33
2002-08-28	15,200	15,320	14,830	15,190	48,300	836.92
2002-08-27	15,600	15,600	15,200	15,200	48,000	837.47
2002-08-26	15,010	15,670	15,010	15,670	54,400	863.36
2002-08-23	14,990	15,250	14,890	15,200	68,800	837.47
2002-08-22	14,430	15,000	14,400	14,890	78,300	820.39
2002-08-21	14,690	14,700	14,430	14,430	37,800	795.04
2002-08-20	14,850	14,900	14,480	14,700	44,400	809.92
2002-08-19	14,840	15,150	14,810	15,000	44,100	826.45
2002-08-16	15,000	15,090	14,800	15,000	30,400	826.45
2002-08-15	14,800	15,150	14,790	15,010	49,700	827
2002-08-14	14,700	14,920	14,640	14,640	48,800	806.61
2002-08-13	14,400	14,990	14,350	14,670	47,000	808.26
2002-08-12	14,800	14,800	14,500	14,500	37,900	798.90
2002-08-09	14,840	14,850	14,640	14,800	61,100	815.43
2002-08-08	14,820	14,970	14,600	14,640	42,400	806.61
2002-08-07	15,000	15,020	14,560	14,820	90,000	816.53
2002-08-06	14,790	14,870	14,270	14,400	81,500	793.39
2002-08-05	14,800	15,130	14,800	14,870	24,700	819.28
2002-08-02	15,210	15,500	14,900	14,900	68,300	820.94
2002-08-01	15,390	15,460	15,080	15,460	54,700	851.79
2002-07-31	15,350	15,420	15,150	15,390	44,700	847.93
2002-07-30	15,000	15,400	14,850	15,400	37,500	848.49
2002-07-29	14,900	15,100	14,350	14,400	70,800	793.39
2002-07-26	15,540	15,540	14,810	14,900	62,400	820.94
2002-07-25	16,360	16,390	15,510	15,510	79,300	854.55
2002-07-24	15,990	16,500	15,600	16,400	178,200	903.58
2002-07-23	14,950	16,170	14,900	16,000	150,900	881.54
2002-07-22	14,370	15,080	14,300	14,950	71,700	823.69
2002-07-19	14,800	15,040	14,710	14,870	61,600	819.28
2002-07-18	15,080	15,150	14,950	15,000	82,800	826.45
2002-07-17	15,020	15,210	14,760	15,050	77,300	829.20
2002-07-16	15,630	15,630	14,850	14,900	136,000	820.94
2002-07-15	16,000	16,060	15,600	15,630	67,400	861.16
2002-07-12	16,200	16,340	16,100	16,100	59,000	887.05
2002-07-11	16,100	16,190	15,960	16,090	81,800	886.50
2002-07-10	16,400	16,500	16,220	16,390	202,000	903.03
2002-07-09	16,480	16,500	16,270	16,340	145,400	900.28
2002-07-08	17,150	17,300	16,510	16,590	60,000	914.05
2002-07-05	17,000	17,220	16,910	17,130	64,500	943.80
2002-07-04	16,820	17,200	16,820	17,100	91,400	942.15
2002-07-03	16,810	16,900	16,750	16,760	105,700	923.42
2002-07-02	16,710	17,130	16,510	17,000	91,100	936.64
2002-07-01	16,600	16,790	16,490	16,790	62,500	925.07
2002-06-28	16,400	16,610	16,270	16,480	65,900	907.99
2002-06-27	16,220	16,500	16,070	16,210	72,200	893.11
2002-06-26	16,730	16,740	16,210	16,210	47,900	893.11
2002-06-25	16,600	17,040	16,520	16,930	56,600	932.78
2002-06-24	16,100	16,800	16,100	16,750	64,000	922.87
2002-06-21	17,130	17,400	16,800	16,840	31,900	927.82
2002-06-20	17,210	17,690	17,100	17,530	67,400	965.84
2002-06-19	17,500	17,660	17,400	17,410	61,000	959.23
2002-06-18	17,710	18,000	17,430	17,560	60,700	967.49
2002-06-17	17,610	18,010	17,200	17,880	78,200	985.12
2002-06-14	18,200	18,220	17,840	17,950	168,100	988.98
2002-06-13	18,390	18,400	18,190	18,370	69,800	1,012.12
2002-06-12	18,430	18,540	18,150	18,400	50,000	1,013.77
2002-06-11	18,430	18,700	18,200	18,690	53,700	1,029.75
2002-06-10	18,930	18,980	18,000	18,110	65,100	997.80
2002-06-07	18,670	18,810	18,410	18,530	50,200	1,020.94
2002-06-06	19,000	19,260	18,710	19,070	100,500	1,050.69
2002-06-05	18,350	19,050	18,350	19,000	85,600	1,046.83
2002-06-04	18,560	18,760	18,400	18,550	63,900	1,022.04
2002-06-03	18,520	18,920	18,350	18,760	132,300	1,033.61
2002-05-31	17,950	18,150	17,900	17,920	56,600	987.33
2002-05-30	18,040	18,160	17,960	18,000	55,600	991.74
2002-05-29	18,190	18,300	18,020	18,180	81,600	1,001.65
2002-05-28	17,800	18,370	17,720	18,320	114,100	1,009.37
2002-05-27	18,000	18,190	17,810	17,810	28,200	981.27
2002-05-24	18,100	18,280	17,800	18,200	108,200	1,002.75
2002-05-23	17,600	18,290	17,550	18,130	241,900	998.90
2002-05-22	17,100	17,450	17,040	17,440	176,100	960.88
2002-05-21	17,050	17,280	16,950	17,210	167,500	948.21
2002-05-20	16,850	17,080	16,700	17,020	110,000	937.74
2002-05-17	16,670	16,900	16,580	16,800	128,100	925.62
2002-05-16	16,730	16,730	16,330	16,580	67,500	913.50
2002-05-15	16,480	16,750	16,310	16,630	150,400	916.25
2002-05-14	16,370	16,370	16,080	16,080	29,700	885.95
2002-05-13	16,500	16,500	16,150	16,170	51,300	890.91
2002-05-10	16,340	16,490	16,200	16,430	89,700	905.23
2002-05-09	16,360	16,440	16,140	16,160	39,300	890.36
2002-05-08	16,400	16,460	16,130	16,220	64,300	893.66
2002-05-07	16,150	16,390	16,100	16,210	41,100	893.11
2002-05-02	16,500	16,500	16,260	16,350	55,300	900.83
2002-05-01	16,250	16,440	16,150	16,400	146,800	903.58
2002-04-30	16,840	16,850	16,600	16,850	92,600	928.38
2002-04-26	16,800	16,900	16,650	16,900	314,800	931.13
2002-04-25	16,200	16,650	16,100	16,650	191,500	917.36
2002-04-24	16,090	16,190	15,940	16,090	93,300	886.50
2002-04-23	16,000	16,050	15,810	15,940	51,100	878.24
2002-04-22	15,830	16,100	15,830	16,000	108,200	881.54
2002-04-19	15,700	15,780	15,500	15,760	51,100	868.32
2002-04-18	15,940	15,980	15,470	15,510	71,800	854.55
2002-04-17	15,890	15,960	15,600	15,740	81,000	867.22
2002-04-16	15,850	15,990	15,730	15,880	74,300	874.93
2002-04-15	15,660	15,780	15,450	15,780	37,100	869.42
2002-04-12	16,000	16,010	15,380	15,590	73,300	858.95
2002-04-11	15,840	16,090	15,520	15,870	82,800	874.38
2002-04-10	16,120	16,120	15,640	15,700	91,900	865.01
2002-04-09	16,020	16,260	15,810	16,090	96,100	886.50
2002-04-08	16,100	16,100	15,900	15,960	56,500	879.34
2002-04-05	16,500	16,500	16,070	16,120	93,500	888.15
2002-04-04	16,400	16,560	16,330	16,400	121,300	903.58
2002-04-03	16,200	16,480	16,060	16,330	79,600	899.73
2002-04-02	16,000	16,340	15,960	16,300	61,600	898.07
2002-04-01	16,140	16,200	15,700	15,850	111,700	873.28
2002-03-29	16,500	16,500	16,020	16,020	43,500	882.65
2002-03-28	16,500	16,580	16,300	16,500	78,200	909.09
2002-03-27	16,490	16,570	16,460	16,510	124,900	909.64
2002-03-26	16,180	16,400	16,070	16,300	107,000	898.07
2002-03-25	16,310	16,320	15,980	16,000	105,700	881.54
2002-03-22	16,490	16,600	16,300	16,500	145,000	909.09
2002-03-20	16,190	16,520	16,080	16,520	151,700	910.19
2002-03-19	15,990	16,160	15,910	16,160	148,600	890.36
2002-03-18	16,100	16,300	15,760	15,760	56,000	868.32
2002-03-15	16,250	16,460	15,900	16,050	118,200	884.30
2002-03-14	15,810	16,200	15,600	16,080	126,400	885.95
2002-03-13	16,270	16,650	15,810	15,810	132,200	871.07
2002-03-12	16,900	17,090	16,400	16,670	357,900	918.46
2002-03-11	16,610	16,960	16,410	16,940	420,800	933.33
2002-03-08	15,800	16,870	15,600	16,500	726,100	909.09
2002-03-07	15,500	15,680	15,280	15,420	123,700	849.59
2002-03-06	15,380	15,440	15,180	15,360	106,400	846.28
2002-03-05	14,910	15,520	14,870	15,400	287,700	848.49
2002-03-04	14,700	14,940	14,610	14,860	129,400	818.73
2002-03-01	14,340	14,540	14,230	14,540	84,500	801.10
2002-02-28	14,480	14,480	14,110	14,280	63,100	786.78
2002-02-27	14,390	14,400	14,190	14,380	57,200	792.29
2002-02-26	14,120	14,290	14,050	14,190	39,100	781.82
2002-02-25	14,250	14,400	14,070	14,070	43,300	775.21
2002-02-22	14,040	14,470	14,040	14,260	55,900	785.68
2002-02-21	14,000	14,250	14,000	14,200	73,300	782.37
2002-02-20	14,250	14,330	14,050	14,100	75,100	776.86
2002-02-19	14,910	14,940	14,000	14,050	112,600	774.11
2002-02-18	14,790	14,960	14,750	14,900	75,400	820.94
2002-02-15	14,700	14,770	14,570	14,750	55,800	812.67
2002-02-14	14,800	14,900	14,580	14,690	100,300	809.37
2002-02-13	14,600	14,800	14,580	14,790	97,800	814.88
2002-02-12	14,300	14,590	14,300	14,570	80,600	802.76
2002-02-08	14,250	14,280	14,000	14,000	69,000	771.35
2002-02-07	14,000	14,200	13,990	14,190	63,500	781.82
2002-02-06	13,740	14,100	13,700	13,880	103,900	764.74
2002-02-05	13,810	13,860	13,500	13,780	121,400	759.23
2002-02-04	14,000	14,000	13,720	13,940	109,700	768.04
2002-02-01	14,690	14,700	14,000	14,100	130,200	776.86
2002-01-31	14,400	14,500	13,980	14,490	160,700	798.35
2002-01-30	14,500	14,600	14,350	14,430	152,500	795.04
2002-01-29	15,300	15,300	14,850	14,900	122,300	820.94
2002-01-28	15,300	15,380	15,150	15,230	162,000	839.12
2002-01-25	15,390	15,420	15,250	15,320	161,200	844.08
2002-01-24	15,440	15,440	15,300	15,380	165,400	847.38
2002-01-23	15,280	15,430	15,200	15,400	155,600	848.49
2002-01-22	15,450	15,700	15,360	15,460	271,700	851.79
2002-01-21	15,150	15,380	15,100	15,370	150,000	846.83
2002-01-18	15,200	15,250	15,070	15,130	438,300	833.61
2002-01-17	14,970	15,320	14,900	15,300	1,725,800	842.98
2002-01-16	15,100	15,300	14,800	14,990	374,800	825.90
2002-01-15	15,250	15,450	14,750	14,930	452,500	822.59
2002-01-11	16,100	16,100	15,730	15,850	190,900	873.28
2002-01-10	16,300	16,350	15,920	15,920	231,000	877.14
2002-01-09	16,050	16,300	15,900	16,100	400,800	887.05
2002-01-08	15,990	16,540	15,910	16,080	718,700	885.95
2002-01-07	15,490	16,130	15,390	15,900	585,500	876.03
2002-01-04	15,580	15,620	15,100	15,310	168,800	843.53

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

2024年11月
日	月	火	水	木	金	土
« 10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

4307 (株)野村総合研究所 の時系列データ [2002年度]

4307 (株)野村総合研究所の時系列データ [2002年度]