4307 (株)野村総合研究所の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	9,510	9,600	9,480	9,600	56,200	528.93
2004-12-29	9,400	9,500	9,400	9,480	95,000	522.31
2004-12-28	9,280	9,390	9,280	9,370	66,300	516.25
2004-12-27	9,280	9,350	9,280	9,320	131,100	513.50
2004-12-24	9,120	9,340	9,120	9,320	146,800	513.50
2004-12-22	9,110	9,160	9,070	9,150	79,800	504.13
2004-12-21	9,050	9,140	9,030	9,120	56,800	502.48
2004-12-20	9,000	9,120	9,000	9,010	63,300	496.42
2004-12-17	8,980	9,080	8,980	9,040	118,300	498.07
2004-12-16	9,000	9,080	8,970	9,080	91,300	500.28
2004-12-15	9,050	9,080	9,030	9,040	105,600	498.07
2004-12-14	9,060	9,130	9,030	9,100	109,900	501.38
2004-12-13	9,010	9,110	9,000	9,100	128,300	501.38
2004-12-10	9,120	9,140	9,040	9,110	114,800	501.93
2004-12-09	9,240	9,240	9,000	9,070	122,300	499.73
2004-12-08	9,180	9,280	9,160	9,260	65,700	510.19
2004-12-07	9,390	9,440	9,300	9,370	111,400	516.25
2004-12-06	9,250	9,380	9,240	9,360	150,800	515.70
2004-12-03	9,480	9,490	9,430	9,450	96,000	520.66
2004-12-02	9,240	9,380	9,220	9,380	99,400	516.80
2004-12-01	8,960	9,170	8,960	9,140	87,200	503.58
2004-11-30	9,120	9,190	9,070	9,140	118,400	503.58
2004-11-29	9,100	9,370	9,100	9,300	84,600	512.40
2004-11-26	9,300	9,320	9,200	9,200	74,800	506.89
2004-11-25	9,170	9,310	9,110	9,290	105,600	511.85
2004-11-24	9,030	9,310	9,030	9,270	144,200	510.74
2004-11-22	8,970	9,040	8,920	9,040	297,400	498.07
2004-11-19	9,370	9,450	9,250	9,270	130,800	510.74
2004-11-18	9,410	9,550	9,350	9,440	218,300	520.11
2004-11-17	9,350	9,400	9,280	9,320	105,100	513.50
2004-11-16	9,370	9,380	9,290	9,300	81,900	512.40
2004-11-15	9,180	9,400	9,120	9,300	243,700	512.40
2004-11-12	8,900	9,090	8,890	9,030	172,600	497.52
2004-11-11	9,150	9,150	8,950	8,990	77,900	495.32
2004-11-10	9,000	9,120	9,000	9,020	124,000	496.97
2004-11-09	9,010	9,100	8,940	9,000	192,900	495.87
2004-11-08	9,250	9,340	9,190	9,190	65,600	506.34
2004-11-05	9,290	9,350	9,170	9,200	183,400	506.89
2004-11-04	9,300	9,350	9,220	9,240	138,700	509.09
2004-11-02	9,230	9,260	9,120	9,260	98,000	510.19
2004-11-01	9,230	9,240	9,050	9,230	93,100	508.54
2004-10-29	9,230	9,270	9,170	9,260	173,700	510.19
2004-10-28	9,090	9,200	9,080	9,130	100,800	503.03
2004-10-27	9,030	9,060	9,020	9,060	91,200	499.17
2004-10-26	9,060	9,070	8,980	9,010	169,500	496.42
2004-10-25	8,890	9,020	8,730	8,960	232,600	493.66
2004-10-22	8,690	9,020	8,690	8,940	356,800	492.56
2004-10-21	8,670	8,730	8,550	8,660	120,100	477.14
2004-10-20	8,740	8,760	8,620	8,650	234,100	476.58
2004-10-19	8,570	8,740	8,520	8,700	208,000	479.34
2004-10-18	8,420	8,540	8,420	8,420	185,900	463.91
2004-10-15	8,480	8,530	8,370	8,520	191,900	469.42
2004-10-14	8,700	8,700	8,510	8,510	176,200	468.87
2004-10-13	8,690	8,720	8,640	8,690	164,700	478.79
2004-10-12	8,700	8,780	8,550	8,620	230,400	474.93
2004-10-08	8,820	8,900	8,660	8,720	488,400	480.44
2004-10-07	9,200	9,360	9,020	9,020	319,900	496.97
2004-10-06	9,220	9,260	9,080	9,100	155,400	501.38
2004-10-05	9,330	9,370	9,160	9,200	200,800	506.89
2004-10-04	9,300	9,420	9,220	9,370	201,100	516.25
2004-10-01	8,970	9,270	8,910	9,220	230,400	507.99
2004-09-30	9,010	9,100	8,850	8,870	255,200	488.71
2004-09-29	9,140	9,200	8,840	9,070	192,700	499.73
2004-09-28	9,300	9,360	9,000	9,120	195,900	502.48
2004-09-27	9,700	9,720	9,420	9,480	98,400	522.31
2004-09-24	9,570	9,610	9,470	9,560	84,400	526.72
2004-09-22	9,550	9,640	9,430	9,630	96,300	530.58
2004-09-21	9,850	9,880	9,630	9,650	164,400	531.68
2004-09-17	9,940	10,020	9,920	9,950	39,300	548.21
2004-09-16	9,960	10,080	9,960	9,990	75,700	550.41
2004-09-15	10,240	10,240	10,020	10,030	59,700	552.62
2004-09-14	10,060	10,290	10,020	10,280	145,900	566.39
2004-09-13	9,980	10,020	9,920	9,990	40,900	550.41
2004-09-10	9,930	9,980	9,810	9,890	141,100	544.90
2004-09-09	10,000	10,060	9,920	9,920	30,400	546.56
2004-09-08	10,140	10,140	9,970	9,990	38,900	550.41
2004-09-07	10,100	10,100	9,950	10,010	33,100	551.52
2004-09-06	9,990	10,110	9,880	10,050	52,400	553.72
2004-09-03	10,130	10,130	9,930	9,960	43,700	548.76
2004-09-02	9,950	10,150	9,950	10,090	59,000	555.92
2004-09-01	10,000	10,080	9,960	9,960	53,500	548.76
2004-08-31	10,150	10,150	9,930	9,950	68,900	548.21
2004-08-30	10,180	10,280	10,140	10,180	48,700	560.88
2004-08-27	10,180	10,370	10,180	10,300	37,700	567.49
2004-08-26	10,320	10,380	10,220	10,320	77,700	568.60
2004-08-25	10,050	10,250	10,030	10,190	59,700	561.43
2004-08-24	10,180	10,210	10,000	10,160	82,400	559.78
2004-08-23	10,040	10,200	9,970	10,180	134,000	560.88
2004-08-20	9,880	9,930	9,820	9,890	117,800	544.90
2004-08-19	9,900	9,980	9,870	9,940	147,400	547.66
2004-08-18	9,870	9,970	9,800	9,880	41,600	544.35
2004-08-17	9,900	10,010	9,790	9,870	81,500	543.80
2004-08-16	10,040	10,050	9,760	9,910	59,500	546.01
2004-08-13	10,270	10,270	10,010	10,010	69,600	551.52
2004-08-12	10,130	10,310	10,130	10,280	55,600	566.39
2004-08-11	10,470	10,470	10,220	10,330	66,800	569.15
2004-08-10	10,080	10,380	10,040	10,320	94,300	568.60
2004-08-09	10,210	10,360	10,080	10,150	72,800	559.23
2004-08-06	10,130	10,400	10,030	10,360	174,400	570.80
2004-08-05	10,000	10,570	9,930	10,510	116,300	579.06
2004-08-04	10,120	10,120	9,930	9,990	82,100	550.41
2004-08-03	10,320	10,340	10,070	10,150	73,100	559.23
2004-08-02	10,310	10,410	10,210	10,320	49,000	568.60
2004-07-30	10,430	10,530	10,360	10,410	58,100	573.55
2004-07-29	10,650	10,650	10,110	10,180	129,700	560.88
2004-07-28	10,550	10,800	10,500	10,770	36,400	593.39
2004-07-27	10,520	10,530	10,300	10,350	37,900	570.25
2004-07-26	10,570	10,580	10,430	10,550	26,200	581.27
2004-07-23	10,680	10,740	10,590	10,620	38,100	585.12
2004-07-22	10,800	10,930	10,730	10,820	39,800	596.14
2004-07-21	10,820	10,900	10,770	10,890	51,500	600
2004-07-20	10,780	10,800	10,600	10,690	68,200	588.98
2004-07-16	10,780	11,160	10,710	11,040	75,800	608.26
2004-07-15	11,130	11,170	10,710	10,780	128,400	593.94
2004-07-14	11,320	11,410	11,110	11,230	102,800	618.73
2004-07-13	11,400	11,400	11,140	11,350	65,000	625.34
2004-07-12	11,390	11,500	11,270	11,460	90,500	631.41
2004-07-09	11,050	11,270	10,900	11,260	81,700	620.39
2004-07-08	11,150	11,150	10,890	10,940	99,300	602.76
2004-07-07	11,150	11,420	10,850	11,350	172,900	625.34
2004-07-06	11,140	11,260	11,130	11,150	95,600	614.33
2004-07-05	11,120	11,130	10,970	11,030	56,800	607.71
2004-07-02	11,310	11,370	11,100	11,280	81,200	621.49
2004-07-01	11,730	11,730	11,340	11,490	231,300	633.06
2004-06-30	10,950	11,630	10,890	11,630	230,500	640.77
2004-06-29	10,970	11,040	10,850	11,000	75,900	606.06
2004-06-28	10,880	11,000	10,800	11,000	58,500	606.06
2004-06-25	10,650	10,770	10,600	10,770	40,900	593.39
2004-06-24	10,680	10,680	10,560	10,650	142,000	586.78
2004-06-23	10,830	10,850	10,600	10,660	82,900	587.33
2004-06-22	11,020	11,020	10,750	10,810	94,500	595.59
2004-06-21	11,080	11,400	11,010	11,060	96,100	609.37
2004-06-18	11,250	11,360	10,860	11,000	69,400	606.06
2004-06-17	11,320	11,400	11,030	11,180	51,300	615.98
2004-06-16	11,440	11,440	11,270	11,320	61,100	623.69
2004-06-15	11,310	11,390	11,140	11,240	38,700	619.28
2004-06-14	11,360	11,520	11,270	11,310	87,500	623.14
2004-06-11	11,250	11,410	11,180	11,260	137,300	620.39
2004-06-10	11,040	11,280	11,040	11,240	48,200	619.28
2004-06-09	11,140	11,300	10,900	11,240	96,300	619.28
2004-06-08	11,090	11,100	10,860	11,090	67,700	611.02
2004-06-07	10,800	11,080	10,800	11,080	96,700	610.47
2004-06-04	10,770	11,030	10,680	10,890	84,600	600
2004-06-03	11,170	11,180	10,730	10,870	90,400	598.90
2004-06-02	11,000	11,150	10,970	11,050	94,100	608.82
2004-06-01	11,150	11,250	10,900	11,200	126,000	617.08
2004-05-31	11,290	11,370	11,200	11,350	114,300	625.34
2004-05-28	11,210	11,280	11,140	11,200	66,900	617.08
2004-05-27	11,000	11,250	10,950	11,010	96,700	606.61
2004-05-26	10,760	10,980	10,600	10,980	141,600	604.96
2004-05-25	10,850	10,850	10,540	10,640	105,800	586.23
2004-05-24	10,920	11,120	10,720	10,900	101,600	600.55
2004-05-21	10,930	11,150	10,930	10,990	96,300	605.51
2004-05-20	11,000	11,150	10,810	10,990	121,700	605.51
2004-05-19	10,620	11,230	10,580	11,180	136,600	615.98
2004-05-18	10,150	10,540	9,960	10,520	102,400	579.61
2004-05-17	10,640	10,700	10,030	10,230	112,300	563.64
2004-05-14	10,480	10,740	10,450	10,630	101,000	585.68
2004-05-13	11,180	11,180	10,510	10,650	108,100	586.78
2004-05-12	11,360	11,360	10,690	11,030	203,100	607.71
2004-05-11	10,410	10,670	10,250	10,560	208,600	581.82
2004-05-10	10,890	11,070	10,190	10,400	140,300	573
2004-05-07	11,390	11,440	11,050	11,090	167,400	611.02
2004-05-06	11,410	11,480	11,120	11,380	93,400	627
2004-04-30	11,300	11,650	11,300	11,410	95,600	628.65
2004-04-28	11,240	11,660	11,240	11,500	182,100	633.61
2004-04-27	11,630	11,820	11,630	11,640	67,900	641.32
2004-04-26	11,660	11,770	11,510	11,630	189,100	640.77
2004-04-23	12,030	12,190	11,810	11,860	127,200	653.44
2004-04-22	12,090	12,260	12,090	12,230	113,100	673.83
2004-04-21	11,990	12,090	11,760	12,020	79,800	662.26
2004-04-20	11,790	11,950	11,610	11,900	75,700	655.65
2004-04-19	12,010	12,090	11,350	11,790	129,700	649.59
2004-04-16	11,960	12,260	11,940	12,160	81,700	669.97
2004-04-15	12,530	12,630	11,940	11,940	155,200	657.85
2004-04-14	12,490	12,800	12,490	12,630	64,800	695.87
2004-04-13	12,330	12,900	12,330	12,690	234,800	699.17
2004-04-12	12,210	12,460	12,200	12,270	116,700	676.03
2004-04-09	12,200	12,350	12,110	12,200	93,700	672.18
2004-04-08	12,750	12,800	12,550	12,580	146,400	693.11
2004-04-07	12,720	12,980	12,710	12,850	169,700	707.99
2004-04-06	12,700	12,930	12,550	12,920	187,300	711.85
2004-04-05	12,660	12,700	12,520	12,660	104,700	697.52
2004-04-02	12,440	12,740	12,300	12,620	145,500	695.32
2004-04-01	12,000	12,290	11,870	12,240	125,200	674.38
2004-03-31	12,000	12,150	11,580	11,840	152,600	652.34
2004-03-30	12,110	12,370	11,840	11,960	141,900	658.95
2004-03-29	12,230	12,400	12,060	12,140	149,100	668.87
2004-03-26	12,530	12,900	12,330	12,430	336,300	684.85
2004-03-25	11,550	11,760	11,380	11,750	185,500	647.38
2004-03-24	11,330	11,480	11,140	11,170	121,600	615.43
2004-03-23	10,860	11,380	10,670	11,200	172,300	617.08
2004-03-22	11,340	11,370	11,140	11,200	113,900	617.08
2004-03-19	11,280	11,490	11,220	11,430	116,100	629.75
2004-03-18	11,390	11,740	11,350	11,480	431,400	632.51
2004-03-17	10,750	10,950	10,750	10,950	112,300	603.31
2004-03-16	10,660	10,880	10,660	10,840	99,100	597.25
2004-03-15	11,000	11,090	10,920	10,980	112,300	604.96
2004-03-12	10,710	11,000	10,710	10,910	160,900	601.10
2004-03-11	10,700	10,860	10,560	10,700	88,400	589.53
2004-03-10	10,660	10,850	10,600	10,770	88,800	593.39
2004-03-09	10,960	10,960	10,640	10,780	111,800	593.94
2004-03-08	10,900	11,150	10,890	10,980	194,400	604.96
2004-03-05	10,960	10,960	10,750	10,800	115,400	595.04
2004-03-04	11,020	11,030	10,870	10,880	102,000	599.45
2004-03-03	11,000	11,310	10,960	11,200	177,400	617.08
2004-03-02	10,810	10,990	10,810	10,990	107,700	605.51
2004-03-01	10,650	10,870	10,600	10,870	173,300	598.90
2004-02-27	10,450	10,580	10,350	10,580	114,100	582.92
2004-02-26	10,460	10,470	10,360	10,410	58,200	573.55
2004-02-25	10,450	10,530	10,360	10,370	44,300	571.35
2004-02-24	10,500	10,530	10,290	10,400	58,200	573
2004-02-23	10,120	10,560	10,120	10,490	66,300	577.96
2004-02-20	10,510	10,510	10,300	10,320	34,400	568.60
2004-02-19	10,590	10,650	10,380	10,500	46,000	578.51
2004-02-18	10,590	10,670	10,450	10,450	113,400	575.76
2004-02-17	10,500	10,500	10,330	10,450	97,100	575.76
2004-02-16	10,190	10,490	10,150	10,400	191,600	573
2004-02-13	9,850	10,190	9,850	10,170	120,600	560.33
2004-02-12	9,820	9,860	9,750	9,810	120,900	540.50
2004-02-10	10,010	10,050	9,650	9,720	152,700	535.54
2004-02-09	10,200	10,300	10,060	10,080	129,700	555.37
2004-02-06	10,050	10,160	10,030	10,070	106,900	554.82
2004-02-05	9,850	10,070	9,850	9,960	93,100	548.76
2004-02-04	10,740	10,740	10,000	10,000	116,400	550.96
2004-02-03	10,200	10,680	10,150	10,560	216,700	581.82
2004-02-02	10,260	10,420	10,250	10,290	102,800	566.94
2004-01-30	10,610	10,740	10,500	10,650	120,700	586.78
2004-01-29	10,800	11,050	10,480	10,600	149,500	584.02
2004-01-28	11,120	11,120	10,930	11,000	175,400	606.06
2004-01-27	11,660	11,700	11,150	11,160	118,200	614.88
2004-01-26	11,650	11,770	11,410	11,410	88,100	628.65
2004-01-23	11,600	11,750	11,370	11,550	114,800	636.36
2004-01-22	11,790	11,840	11,310	11,400	181,200	628.10
2004-01-21	11,700	11,920	11,570	11,720	181,600	645.73
2004-01-20	11,500	11,750	11,420	11,620	144,800	640.22
2004-01-19	11,300	11,490	11,190	11,350	101,400	625.34
2004-01-16	10,870	11,110	10,870	11,110	115,000	612.12
2004-01-15	11,090	11,140	10,760	10,770	142,500	593.39
2004-01-14	11,340	11,340	11,000	11,200	141,600	617.08
2004-01-13	11,600	11,700	11,200	11,480	106,200	632.51
2004-01-09	11,570	11,570	11,320	11,400	118,400	628.10
2004-01-08	11,020	11,420	10,980	11,390	102,900	627.55
2004-01-07	11,180	11,300	10,850	11,010	155,700	606.61
2004-01-06	11,180	11,580	11,180	11,300	397,600	622.59
2004-01-05	10,450	10,780	10,450	10,770	59,900	593.39

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 [2004年度]

4307 (株)野村総合研究所の時系列データ [2004年度]