4307 (株)野村総合研究所の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	15,000	15,000	14,450	14,450	96,000	796.14
2005-12-29	14,500	15,070	14,330	14,760	247,800	813.22
2005-12-28	14,400	14,440	14,140	14,360	104,500	791.19
2005-12-27	14,170	14,320	14,080	14,200	171,200	782.37
2005-12-26	14,120	14,760	14,090	14,570	247,500	802.76
2005-12-22	14,150	14,330	13,870	14,090	242,200	776.31
2005-12-21	14,030	14,470	14,030	14,240	230,300	784.57
2005-12-20	14,350	14,360	14,180	14,180	187,600	781.27
2005-12-19	14,400	14,520	14,280	14,370	191,900	791.74
2005-12-16	14,580	14,580	14,280	14,420	196,500	794.49
2005-12-15	14,530	14,750	14,410	14,510	194,800	799.45
2005-12-14	14,370	14,670	14,300	14,530	284,300	800.55
2005-12-13	14,500	14,500	14,140	14,170	177,400	780.72
2005-12-12	14,190	14,700	14,120	14,310	339,500	788.43
2005-12-09	13,750	13,850	13,570	13,840	311,800	762.53
2005-12-08	13,650	13,770	13,520	13,550	264,700	746.56
2005-12-07	13,600	13,730	13,490	13,520	225,700	744.90
2005-12-06	13,500	13,710	13,420	13,600	339,000	749.31
2005-12-05	13,200	13,500	13,110	13,430	489,100	739.95
2005-12-02	12,590	13,020	12,540	12,800	509,800	705.23
2005-12-01	12,220	12,430	12,200	12,330	269,100	679.34
2005-11-30	12,550	12,550	12,300	12,300	190,700	677.69
2005-11-29	12,410	12,690	12,410	12,550	188,700	691.46
2005-11-28	12,440	12,530	12,280	12,430	178,300	684.85
2005-11-25	12,430	12,460	12,300	12,440	221,900	685.40
2005-11-24	12,660	12,660	12,400	12,410	191,700	683.75
2005-11-22	12,480	12,630	12,400	12,460	122,100	686.50
2005-11-21	12,570	12,670	12,460	12,570	230,900	692.56
2005-11-18	12,760	12,900	12,380	12,560	374,700	692.01
2005-11-17	12,440	12,930	12,440	12,760	126,500	703.03
2005-11-16	12,700	12,720	12,390	12,560	246,100	692.01
2005-11-15	12,810	12,970	12,760	12,840	93,600	707.44
2005-11-14	13,030	13,100	12,810	13,010	129,200	716.80
2005-11-11	13,000	13,030	12,900	12,980	108,300	715.15
2005-11-10	12,930	12,950	12,780	12,900	137,200	710.74
2005-11-09	12,900	12,930	12,510	12,760	196,700	703.03
2005-11-08	13,000	13,070	12,910	12,910	163,500	711.30
2005-11-07	13,000	13,050	12,740	13,000	356,300	716.25
2005-11-04	12,460	12,680	12,420	12,660	444,200	697.52
2005-11-02	12,010	12,210	12,000	12,170	295,000	670.52
2005-11-01	11,980	12,080	11,970	12,020	228,300	662.26
2005-10-31	12,000	12,100	11,970	11,980	308,000	660.06
2005-10-28	11,980	12,200	11,890	12,200	347,200	672.18
2005-10-27	11,840	12,200	11,820	12,150	309,900	669.42
2005-10-26	11,780	11,960	11,780	11,850	156,100	652.89
2005-10-25	11,910	12,060	11,860	11,860	124,000	653.44
2005-10-24	12,050	12,050	11,860	11,860	82,300	653.44
2005-10-21	11,760	12,060	11,760	12,000	132,900	661.16
2005-10-20	12,090	12,210	11,830	11,890	170,300	655.10
2005-10-19	11,900	12,150	11,860	12,060	387,200	664.46
2005-10-18	12,770	12,770	12,360	12,400	277,500	683.20
2005-10-17	13,040	13,130	12,630	12,800	358,300	705.23
2005-10-14	13,050	13,050	12,820	12,890	89,200	710.19
2005-10-13	13,000	13,170	12,840	13,040	101,100	718.46
2005-10-12	13,200	13,350	13,120	13,160	96,100	725.07
2005-10-11	12,870	13,130	12,800	13,110	116,600	722.31
2005-10-07	12,920	13,300	12,920	13,070	166,600	720.11
2005-10-06	13,000	13,110	12,840	12,860	247,500	708.54
2005-10-05	13,950	14,130	13,650	13,900	364,300	765.84
2005-10-04	12,980	13,640	12,950	13,550	279,800	746.56
2005-10-03	13,200	13,200	12,800	12,990	147,900	715.70
2005-09-30	13,300	13,300	12,940	13,100	300,600	721.76
2005-09-29	12,490	12,950	12,250	12,900	261,400	710.74
2005-09-28	12,200	12,290	12,100	12,290	131,200	677.14
2005-09-27	12,160	12,240	12,030	12,050	120,000	663.91
2005-09-26	12,300	12,300	12,110	12,220	156,100	673.28
2005-09-22	12,050	12,250	12,050	12,250	137,300	674.93
2005-09-21	12,300	12,420	12,070	12,080	122,900	665.57
2005-09-20	12,400	12,500	12,260	12,490	130,400	688.15
2005-09-16	12,550	12,580	12,290	12,520	200,000	689.81
2005-09-15	12,100	12,350	12,000	12,350	207,800	680.44
2005-09-14	11,710	12,030	11,700	12,030	232,800	662.81
2005-09-13	11,750	11,970	11,700	11,870	181,300	654
2005-09-12	11,750	11,760	11,580	11,670	236,000	642.98
2005-09-09	11,020	11,240	10,920	11,240	181,200	619.28
2005-09-08	11,180	11,250	11,060	11,130	120,700	613.22
2005-09-07	11,300	11,300	11,200	11,220	73,300	618.18
2005-09-06	11,530	11,530	11,250	11,330	112,200	624.24
2005-09-05	11,590	11,610	11,520	11,530	45,600	635.26
2005-09-02	11,600	11,600	11,480	11,530	81,900	635.26
2005-09-01	11,600	11,600	11,480	11,480	81,900	632.51
2005-08-31	11,450	11,510	11,400	11,430	86,900	629.75
2005-08-30	11,550	11,560	11,440	11,440	50,200	630.30
2005-08-29	11,510	11,540	11,410	11,520	69,300	634.71
2005-08-26	11,650	11,650	11,480	11,530	60,400	635.26
2005-08-25	11,550	11,650	11,530	11,550	70,100	636.36
2005-08-24	11,460	11,650	11,450	11,570	112,400	637.47
2005-08-23	11,620	11,740	11,450	11,460	167,400	631.41
2005-08-22	11,210	11,470	11,200	11,420	193,000	629.20
2005-08-19	11,050	11,140	10,980	11,140	94,800	613.77
2005-08-18	11,160	11,170	10,950	10,990	75,100	605.51
2005-08-17	11,090	11,190	11,070	11,070	69,300	609.92
2005-08-16	11,070	11,080	10,920	11,000	85,000	606.06
2005-08-15	11,020	11,100	10,950	11,000	129,800	606.06
2005-08-12	11,140	11,230	11,010	11,220	278,400	618.18
2005-08-11	10,950	11,060	10,910	11,010	215,500	606.61
2005-08-10	10,610	10,810	10,610	10,750	158,900	592.29
2005-08-09	10,350	10,630	10,350	10,570	68,300	582.37
2005-08-08	10,500	10,530	10,300	10,490	57,300	577.96
2005-08-05	10,510	10,600	10,440	10,500	120,600	578.51
2005-08-04	10,750	10,800	10,570	10,640	95,200	586.23
2005-08-03	10,950	10,950	10,760	10,800	111,200	595.04
2005-08-02	11,050	11,050	10,840	10,900	117,200	600.55
2005-08-01	10,890	11,030	10,820	11,010	132,200	606.61
2005-07-29	11,010	11,020	10,900	10,910	241,900	601.10
2005-07-28	10,670	10,820	10,570	10,810	121,300	595.59
2005-07-27	10,400	10,630	10,400	10,610	60,000	584.57
2005-07-26	10,410	10,520	10,340	10,460	146,200	576.31
2005-07-25	10,750	10,760	10,570	10,580	140,500	582.92
2005-07-22	10,600	10,810	10,570	10,810	112,300	595.59
2005-07-21	10,890	10,910	10,610	10,720	163,600	590.63
2005-07-20	11,000	11,000	10,840	10,850	66,200	597.80
2005-07-19	10,900	10,980	10,850	10,910	97,300	601.10
2005-07-15	10,970	11,050	10,910	10,970	128,000	604.41
2005-07-14	11,020	11,100	10,860	10,880	81,700	599.45
2005-07-13	10,830	10,930	10,810	10,930	70,100	602.20
2005-07-12	10,810	10,930	10,790	10,830	67,900	596.69
2005-07-11	10,980	10,980	10,880	10,890	28,100	600
2005-07-08	10,910	10,980	10,820	10,850	80,000	597.80
2005-07-07	10,900	11,030	10,800	11,000	81,400	606.06
2005-07-06	10,890	10,990	10,870	10,910	148,000	601.10
2005-07-05	11,160	11,160	10,910	10,930	99,700	602.20
2005-07-04	11,130	11,220	11,030	11,160	94,100	614.88
2005-07-01	11,010	11,140	10,960	11,120	110,300	612.67
2005-06-30	11,010	11,130	11,010	11,080	105,900	610.47
2005-06-29	11,210	11,240	11,020	11,120	125,000	612.67
2005-06-28	11,100	11,300	11,060	11,240	153,700	619.28
2005-06-27	10,910	11,020	10,910	10,950	74,700	603.31
2005-06-24	11,000	11,060	10,930	11,060	116,600	609.37
2005-06-23	11,150	11,220	11,080	11,100	134,700	611.57
2005-06-22	11,200	11,260	11,190	11,260	66,100	620.39
2005-06-21	11,280	11,320	11,240	11,260	117,500	620.39
2005-06-20	11,260	11,370	11,240	11,300	144,700	622.59
2005-06-17	11,400	11,430	11,250	11,270	232,000	620.94
2005-06-16	11,390	11,470	11,330	11,410	160,300	628.65
2005-06-15	11,330	11,400	11,260	11,380	150,600	627
2005-06-14	11,130	11,380	11,100	11,320	290,200	623.69
2005-06-13	10,980	11,090	10,980	11,030	73,200	607.71
2005-06-10	11,120	11,130	11,010	11,060	129,900	609.37
2005-06-09	10,970	11,120	10,890	10,930	116,900	602.20
2005-06-08	10,950	11,160	10,920	11,160	278,900	614.88
2005-06-07	10,710	10,900	10,700	10,870	232,100	598.90
2005-06-06	10,530	10,670	10,530	10,670	108,700	587.88
2005-06-03	10,660	10,660	10,510	10,650	188,600	586.78
2005-06-02	10,400	10,550	10,300	10,460	192,100	576.31
2005-06-01	10,320	10,350	10,230	10,330	61,100	569.15
2005-05-31	10,390	10,390	10,290	10,310	101,800	568.04
2005-05-30	10,210	10,380	10,210	10,360	66,900	570.80
2005-05-27	10,310	10,310	10,160	10,280	61,400	566.39
2005-05-26	10,100	10,300	10,100	10,300	79,700	567.49
2005-05-25	10,220	10,250	10,010	10,070	76,800	554.82
2005-05-24	10,270	10,370	10,250	10,260	50,600	565.29
2005-05-23	10,270	10,310	10,200	10,270	56,100	565.84
2005-05-20	10,350	10,350	10,120	10,200	99,200	561.98
2005-05-19	10,080	10,300	10,040	10,230	132,800	563.64
2005-05-18	9,970	9,970	9,760	9,880	90,700	544.35
2005-05-17	9,970	10,040	9,800	9,920	157,200	546.56
2005-05-16	9,990	10,100	9,960	9,980	72,400	549.86
2005-05-13	9,960	10,100	9,910	9,910	82,600	546.01
2005-05-12	10,150	10,180	9,970	10,010	128,800	551.52
2005-05-11	10,300	10,300	10,100	10,150	87,700	559.23
2005-05-10	10,360	10,400	10,290	10,290	122,000	566.94
2005-05-09	10,200	10,390	10,200	10,300	217,100	567.49
2005-05-06	10,200	10,350	10,120	10,200	232,800	561.98
2005-05-02	10,100	10,150	10,040	10,040	113,400	553.17
2005-04-28	9,690	10,180	9,660	10,000	313,000	550.96
2005-04-27	9,580	9,710	9,580	9,640	69,700	531.13
2005-04-26	9,500	9,720	9,480	9,680	64,400	533.33
2005-04-25	9,630	9,690	9,550	9,600	106,700	528.93
2005-04-22	9,730	9,760	9,640	9,700	117,200	534.44
2005-04-21	9,470	9,670	9,410	9,640	159,200	531.13
2005-04-20	9,790	9,800	9,660	9,670	80,100	532.78
2005-04-19	9,720	9,810	9,580	9,760	142,800	537.74
2005-04-18	9,550	9,610	9,450	9,520	183,600	524.52
2005-04-15	9,960	10,080	9,950	9,950	92,700	548.21
2005-04-14	10,100	10,170	10,090	10,160	62,400	559.78
2005-04-13	10,330	10,330	10,220	10,240	45,900	564.19
2005-04-12	10,400	10,430	10,330	10,330	130,300	569.15
2005-04-11	10,410	10,410	10,260	10,330	97,100	569.15
2005-04-08	10,160	10,410	10,160	10,410	169,300	573.55
2005-04-07	10,080	10,170	10,030	10,130	149,800	558.13
2005-04-06	10,220	10,270	10,170	10,240	111,100	564.19
2005-04-05	10,270	10,270	10,160	10,160	98,600	559.78
2005-04-04	10,240	10,250	10,090	10,220	152,400	563.09
2005-04-01	10,100	10,240	10,040	10,210	261,700	562.53
2005-03-31	9,940	10,020	9,870	10,000	126,700	550.96
2005-03-30	9,780	9,870	9,660	9,820	163,100	541.05
2005-03-29	10,030	10,070	9,850	9,880	146,600	544.35
2005-03-28	10,100	10,200	10,050	10,060	81,800	554.27
2005-03-25	10,230	10,230	10,110	10,170	62,100	560.33
2005-03-24	10,200	10,230	10,110	10,150	111,200	559.23
2005-03-23	10,240	10,300	10,090	10,150	269,000	559.23
2005-03-22	10,480	10,640	10,430	10,440	166,000	575.21
2005-03-18	10,300	10,560	10,300	10,470	130,500	576.86
2005-03-17	10,600	10,600	10,360	10,360	75,100	570.80
2005-03-16	10,450	10,680	10,390	10,610	164,700	584.57
2005-03-15	10,630	10,670	10,560	10,600	99,500	584.02
2005-03-14	10,560	10,690	10,450	10,570	104,500	582.37
2005-03-11	10,570	10,670	10,540	10,620	162,300	585.12
2005-03-10	10,430	10,660	10,420	10,550	302,200	581.27
2005-03-09	10,110	10,410	10,080	10,390	152,600	572.45
2005-03-08	10,230	10,330	10,050	10,100	171,800	556.47
2005-03-07	10,370	10,390	10,200	10,230	154,300	563.64
2005-03-04	10,510	10,510	10,370	10,380	91,400	571.90
2005-03-03	10,450	10,550	10,390	10,530	76,300	580.17
2005-03-02	10,470	10,470	10,350	10,350	75,300	570.25
2005-03-01	10,250	10,420	10,220	10,370	109,800	571.35
2005-02-28	10,330	10,380	10,270	10,290	110,300	566.94
2005-02-25	10,360	10,380	10,260	10,340	111,500	569.70
2005-02-24	10,260	10,370	10,250	10,290	143,400	566.94
2005-02-23	10,370	10,370	10,230	10,270	162,400	565.84
2005-02-22	10,410	10,490	10,400	10,430	79,600	574.66
2005-02-21	10,530	10,530	10,440	10,440	36,700	575.21
2005-02-18	10,420	10,540	10,370	10,540	159,700	580.72
2005-02-17	10,610	10,700	10,510	10,510	139,100	579.06
2005-02-16	10,760	10,860	10,750	10,790	51,100	594.49
2005-02-15	10,950	10,950	10,800	10,860	118,600	598.35
2005-02-14	10,840	10,910	10,770	10,860	151,900	598.35
2005-02-10	10,550	10,640	10,450	10,640	108,600	586.23
2005-02-09	10,660	10,670	10,470	10,540	94,800	580.72
2005-02-08	10,550	10,620	10,520	10,610	67,700	584.57
2005-02-07	10,500	10,710	10,360	10,690	221,500	588.98
2005-02-04	10,780	10,780	10,450	10,700	117,000	589.53
2005-02-03	10,640	10,810	10,610	10,770	348,500	593.39
2005-02-02	10,500	10,620	10,470	10,570	329,500	582.37
2005-02-01	10,320	10,350	10,180	10,260	246,000	565.29
2005-01-31	10,100	10,300	10,100	10,250	156,600	564.74
2005-01-28	10,000	10,080	9,960	10,030	118,800	552.62
2005-01-27	10,220	10,260	9,970	10,060	148,300	554.27
2005-01-26	10,190	10,360	10,190	10,280	65,600	566.39
2005-01-25	10,350	10,350	10,160	10,180	89,800	560.88
2005-01-24	10,300	10,360	10,190	10,330	161,700	569.15
2005-01-21	10,100	10,330	10,020	10,310	250,900	568.04
2005-01-20	10,010	10,100	9,900	10,010	167,300	551.52
2005-01-19	10,300	10,340	10,030	10,040	193,900	553.17
2005-01-18	10,460	10,470	10,320	10,360	186,400	570.80
2005-01-17	10,000	10,580	9,960	10,450	628,200	575.76
2005-01-14	9,660	9,900	9,550	9,830	135,000	541.60
2005-01-13	9,740	9,930	9,640	9,760	168,600	537.74
2005-01-12	9,680	9,770	9,600	9,640	63,100	531.13
2005-01-11	9,790	9,830	9,680	9,780	119,000	538.84
2005-01-07	9,540	9,800	9,500	9,780	235,500	538.84
2005-01-06	9,300	9,550	9,300	9,500	100,600	523.42
2005-01-05	9,350	9,410	9,340	9,400	85,800	517.91
2005-01-04	9,600	9,600	9,450	9,550	39,000	526.17

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 [2005年度]

4307 (株)野村総合研究所の時系列データ [2005年度]