4307 (株)野村総合研究所の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	17,200	17,300	17,030	17,260	53,800	950.96
2006-12-28	17,120	17,280	17,030	17,150	118,500	944.90
2006-12-27	17,140	17,210	16,990	16,990	80,200	936.09
2006-12-26	16,780	17,090	16,780	17,070	52,700	940.50
2006-12-25	16,890	16,990	16,790	16,870	53,200	929.48
2006-12-22	16,810	17,110	16,810	17,060	106,200	939.95
2006-12-21	17,340	17,340	16,950	17,010	112,700	937.19
2006-12-20	17,090	17,260	17,030	17,170	116,600	946.01
2006-12-19	17,410	17,480	16,980	16,980	280,800	935.54
2006-12-18	17,740	17,740	17,500	17,590	210,600	969.15
2006-12-15	17,670	17,670	17,430	17,540	168,200	966.39
2006-12-14	17,110	17,660	17,060	17,590	440,500	969.15
2006-12-13	16,600	16,920	16,590	16,910	212,100	931.68
2006-12-12	16,360	16,540	16,360	16,430	135,500	905.23
2006-12-11	16,530	16,570	16,210	16,380	146,700	902.48
2006-12-08	16,600	16,660	16,430	16,530	169,700	910.74
2006-12-07	16,520	16,550	16,280	16,470	149,000	907.44
2006-12-06	16,470	16,480	16,260	16,400	119,100	903.58
2006-12-05	16,740	16,740	16,350	16,400	202,900	903.58
2006-12-04	16,470	16,840	16,230	16,750	440,000	922.87
2006-12-01	16,500	16,640	16,410	16,480	119,200	907.99
2006-11-30	16,300	16,590	16,270	16,510	200,800	909.64
2006-11-29	16,380	16,470	16,180	16,420	149,100	904.68
2006-11-28	16,320	16,410	16,210	16,370	165,900	901.93
2006-11-27	16,100	16,670	16,010	16,500	216,800	909.09
2006-11-24	16,130	16,130	15,650	16,000	158,900	881.54
2006-11-22	15,650	16,210	15,560	16,100	294,400	887.05
2006-11-21	15,140	15,580	15,140	15,190	213,400	836.92
2006-11-20	15,600	15,640	15,280	15,340	253,300	845.18
2006-11-17	16,010	16,090	15,740	15,790	216,000	869.97
2006-11-16	16,020	16,190	15,940	16,120	489,500	888.15
2006-11-15	16,980	16,980	16,470	16,500	279,200	909.09
2006-11-14	16,860	17,010	16,730	16,840	268,300	927.82
2006-11-13	16,720	16,750	16,330	16,570	153,600	912.95
2006-11-10	16,400	16,680	16,320	16,520	224,700	910.19
2006-11-09	16,740	17,050	16,270	16,440	454,100	905.79
2006-11-08	17,400	17,430	16,810	16,840	215,700	927.82
2006-11-07	17,500	17,760	17,420	17,420	164,000	959.78
2006-11-06	17,120	17,410	17,030	17,330	194,800	954.82
2006-11-02	17,210	17,270	16,840	16,940	225,900	933.33
2006-11-01	16,980	17,460	16,870	17,410	269,200	959.23
2006-10-31	16,800	17,150	16,800	17,060	294,200	939.95
2006-10-30	17,040	17,100	16,820	16,840	302,900	927.82
2006-10-27	17,570	17,640	17,160	17,310	313,200	953.72
2006-10-26	17,650	17,750	17,360	17,660	242,300	973
2006-10-25	17,980	18,030	17,560	17,700	294,200	975.21
2006-10-24	18,130	18,230	17,920	18,180	215,300	1,001.65
2006-10-23	17,640	18,140	17,640	18,070	265,900	995.59
2006-10-20	17,640	17,900	17,550	17,610	143,500	970.25
2006-10-19	17,840	17,940	17,700	17,840	130,800	982.92
2006-10-18	17,450	17,740	17,330	17,700	149,400	975.21
2006-10-17	17,290	17,520	17,270	17,520	257,600	965.29
2006-10-16	17,210	17,380	17,210	17,290	161,000	952.62
2006-10-13	16,860	17,460	16,860	17,400	173,400	958.68
2006-10-12	17,000	17,310	16,770	16,770	223,300	923.97
2006-10-11	17,490	17,570	17,020	17,090	283,200	941.60
2006-10-10	17,120	17,620	16,990	17,450	336,200	961.43
2006-10-06	17,810	17,820	16,890	17,150	521,300	944.90
2006-10-05	17,150	18,410	17,100	18,210	665,200	1,003.31
2006-10-04	16,930	17,110	16,710	16,800	228,400	925.62
2006-10-03	16,560	16,810	16,510	16,730	163,200	921.76
2006-10-02	16,370	16,600	16,280	16,550	98,300	911.85
2006-09-29	16,310	16,540	16,170	16,400	131,400	903.58
2006-09-28	16,240	16,290	16,100	16,200	90,200	892.56
2006-09-27	16,000	16,340	15,920	16,240	205,900	894.77
2006-09-26	15,870	15,870	15,600	15,670	77,400	863.36
2006-09-25	15,730	15,840	15,250	15,830	180,800	872.18
2006-09-22	15,500	15,990	15,470	15,730	238,200	866.67
2006-09-21	15,400	15,760	15,330	15,570	231,700	857.85
2006-09-20	15,440	15,500	15,120	15,240	367,000	839.67
2006-09-19	15,970	16,140	15,810	15,840	158,500	872.73
2006-09-15	15,970	16,060	15,870	16,030	133,600	883.20
2006-09-14	15,840	15,970	15,690	15,940	116,800	878.24
2006-09-13	16,100	16,100	15,720	15,760	100,300	868.32
2006-09-12	16,150	16,150	15,800	15,810	118,500	871.07
2006-09-11	16,010	16,300	15,900	15,960	217,300	879.34
2006-09-08	15,630	15,910	15,630	15,810	131,100	871.07
2006-09-07	16,000	16,040	15,710	15,790	155,100	869.97
2006-09-06	16,130	16,500	16,110	16,200	299,700	892.56
2006-09-05	15,950	16,120	15,910	16,050	203,700	884.30
2006-09-04	15,650	16,000	15,640	15,890	206,800	875.48
2006-09-01	15,590	15,590	15,240	15,370	132,600	846.83
2006-08-31	15,210	15,750	15,150	15,630	201,500	861.16
2006-08-30	15,520	15,750	15,100	15,360	269,000	846.28
2006-08-29	15,670	15,710	15,520	15,590	125,200	858.95
2006-08-28	15,910	15,950	15,500	15,500	181,500	854
2006-08-25	16,130	16,280	15,910	15,950	194,100	878.79
2006-08-24	16,100	16,260	16,100	16,230	151,300	894.22
2006-08-23	16,000	16,110	15,950	16,020	86,900	882.65
2006-08-22	15,880	16,190	15,880	16,140	90,000	889.26
2006-08-21	16,170	16,200	15,870	15,870	85,600	874.38
2006-08-18	15,980	16,240	15,970	16,150	120,700	889.81
2006-08-17	16,190	16,280	15,970	15,970	173,100	879.89
2006-08-16	15,980	16,140	15,930	16,070	152,300	885.40
2006-08-15	15,560	15,990	15,540	15,930	197,400	877.69
2006-08-14	15,400	15,650	15,340	15,520	139,600	855.10
2006-08-11	15,350	15,450	15,300	15,400	148,600	848.49
2006-08-10	15,310	15,510	15,260	15,420	178,400	849.59
2006-08-09	15,000	15,440	15,000	15,410	217,300	849.04
2006-08-08	14,970	15,020	14,890	14,990	110,600	825.90
2006-08-07	15,100	15,360	14,910	14,970	263,900	824.79
2006-08-04	15,450	15,470	15,210	15,260	99,100	840.77
2006-08-03	15,410	15,500	15,270	15,440	149,100	850.69
2006-08-02	15,150	15,460	15,000	15,440	275,700	850.69
2006-08-01	15,160	15,450	15,090	15,160	213,800	835.26
2006-07-31	14,920	15,470	14,920	15,360	254,300	846.28
2006-07-28	14,590	15,000	14,580	14,920	229,500	822.04
2006-07-27	14,600	14,830	14,520	14,640	574,700	806.61
2006-07-26	13,800	14,030	13,690	13,800	138,800	760.33
2006-07-25	14,000	14,090	13,540	13,640	217,100	751.52
2006-07-24	13,970	14,200	13,890	14,110	175,300	777.41
2006-07-21	13,690	13,930	13,500	13,850	98,700	763.09
2006-07-20	13,440	13,760	13,440	13,700	133,000	754.82
2006-07-19	13,310	13,460	13,120	13,170	154,200	725.62
2006-07-18	13,550	13,640	13,250	13,310	160,100	733.33
2006-07-14	13,900	13,920	13,660	13,700	94,900	754.82
2006-07-13	13,900	14,230	13,780	13,820	137,700	761.43
2006-07-12	13,890	14,040	13,780	13,990	183,700	770.80
2006-07-11	13,810	14,020	13,810	13,890	151,500	765.29
2006-07-10	13,970	14,050	13,750	13,980	145,300	770.25
2006-07-07	14,300	14,340	14,100	14,170	87,400	780.72
2006-07-06	14,010	14,210	13,950	14,100	123,600	776.86
2006-07-05	13,970	14,310	13,970	14,020	117,800	772.45
2006-07-04	14,570	14,620	14,290	14,370	175,100	791.74
2006-07-03	14,400	14,610	14,300	14,530	335,800	800.55
2006-06-30	14,200	14,200	13,980	14,160	145,900	780.17
2006-06-29	13,450	13,940	13,450	13,920	284,900	766.94
2006-06-28	13,380	13,730	13,340	13,490	177,600	743.25
2006-06-27	13,550	13,730	13,300	13,640	181,100	751.52
2006-06-26	13,350	13,760	13,300	13,540	232,200	746.01
2006-06-23	12,930	13,210	12,920	13,200	123,300	727.27
2006-06-22	13,010	13,180	12,970	13,180	91,800	726.17
2006-06-21	12,960	13,070	12,780	13,030	118,300	717.91
2006-06-20	12,940	13,240	12,640	12,950	177,400	713.50
2006-06-19	13,010	13,140	12,880	12,930	131,500	712.40
2006-06-16	13,180	13,250	12,960	13,210	214,400	727.82
2006-06-15	12,910	13,040	12,620	12,820	350,500	706.34
2006-06-14	12,070	12,650	12,070	12,400	212,500	683.20
2006-06-13	12,220	12,740	12,020	12,060	262,500	664.46
2006-06-12	12,120	12,280	12,020	12,160	140,600	669.97
2006-06-09	11,980	12,250	11,730	12,010	273,900	661.71
2006-06-08	11,980	12,190	11,430	11,670	292,200	642.98
2006-06-07	12,310	12,710	12,300	12,380	156,500	682.09
2006-06-06	12,680	12,900	12,470	12,510	172,400	689.26
2006-06-05	12,710	12,820	12,630	12,790	232,600	704.68
2006-06-02	12,770	13,050	12,350	13,050	272,600	719.01
2006-06-01	13,280	13,300	12,850	12,970	155,300	714.60
2006-05-31	12,810	13,390	12,810	13,260	197,600	730.58
2006-05-30	13,210	13,290	13,100	13,200	91,200	727.27
2006-05-29	13,440	13,570	13,250	13,290	114,400	732.23
2006-05-26	13,400	13,480	13,300	13,360	82,200	736.09
2006-05-25	13,510	13,740	13,340	13,350	126,300	735.54
2006-05-24	13,480	13,780	13,290	13,690	234,500	754.27
2006-05-23	12,940	13,490	12,940	13,180	273,600	726.17
2006-05-22	14,100	14,150	13,740	13,740	120,100	757.03
2006-05-19	13,540	13,990	13,440	13,900	167,300	765.84
2006-05-18	13,460	13,840	13,320	13,740	351,000	757.03
2006-05-17	14,340	14,340	13,850	14,060	158,400	774.66
2006-05-16	14,600	14,790	14,060	14,140	221,300	779.06
2006-05-15	14,230	14,490	14,210	14,350	176,800	790.63
2006-05-12	14,620	14,620	14,300	14,530	179,400	800.55
2006-05-11	14,860	15,050	14,650	14,670	193,800	808.26
2006-05-10	15,000	15,120	14,720	14,830	246,200	817.08
2006-05-09	14,600	15,150	14,520	15,040	357,400	828.65
2006-05-08	14,560	14,670	14,360	14,430	128,300	795.04
2006-05-02	14,110	14,560	14,110	14,510	179,000	799.45
2006-05-01	14,140	14,670	14,130	14,270	304,700	786.23
2006-04-28	13,610	14,220	13,610	14,140	400,100	779.06
2006-04-27	13,580	13,660	13,430	13,480	124,600	742.70
2006-04-26	13,790	13,790	13,520	13,610	89,400	749.86
2006-04-25	13,710	13,800	13,510	13,650	99,700	752.07
2006-04-24	13,940	13,960	13,490	13,600	228,000	749.31
2006-04-21	14,360	14,360	13,950	14,000	179,800	771.35
2006-04-20	14,460	14,560	14,310	14,360	94,600	791.19
2006-04-19	14,660	14,660	14,470	14,550	110,100	801.65
2006-04-18	14,170	14,470	14,170	14,460	164,400	796.69
2006-04-17	14,600	14,600	14,300	14,300	119,000	787.88
2006-04-14	14,590	14,590	14,490	14,530	74,900	800.55
2006-04-13	14,490	14,570	14,300	14,440	123,500	795.59
2006-04-12	14,220	14,560	14,220	14,420	107,700	794.49
2006-04-11	14,480	14,590	14,310	14,350	139,700	790.63
2006-04-10	14,350	14,570	14,350	14,560	64,300	802.20
2006-04-07	14,500	14,700	14,430	14,690	245,800	809.37
2006-04-06	14,110	14,430	14,110	14,330	160,600	789.53
2006-04-05	14,320	14,370	13,850	13,910	251,100	766.39
2006-04-04	14,590	14,700	14,270	14,310	165,900	788.43
2006-04-03	14,440	14,660	14,370	14,600	187,000	804.41
2006-03-31	14,350	14,460	14,350	14,430	125,100	795.04
2006-03-30	14,340	14,350	14,170	14,280	167,000	786.78
2006-03-29	13,840	14,470	13,800	14,360	413,700	791.19
2006-03-28	13,500	13,720	13,450	13,640	177,000	751.52
2006-03-27	13,560	13,620	13,480	13,570	157,600	747.66
2006-03-24	13,180	13,340	13,050	13,260	105,700	730.58
2006-03-23	13,460	13,460	13,130	13,180	139,500	726.17
2006-03-22	13,320	13,490	13,190	13,430	301,500	739.95
2006-03-20	12,960	13,150	12,920	13,090	92,700	721.21
2006-03-17	12,880	12,930	12,710	12,920	70,900	711.85
2006-03-16	12,940	12,980	12,640	12,710	115,700	700.28
2006-03-15	13,130	13,260	12,850	12,930	198,500	712.40
2006-03-14	13,300	13,430	13,260	13,290	122,500	732.23
2006-03-13	13,380	13,420	13,130	13,260	113,200	730.58
2006-03-10	12,970	13,290	12,850	13,190	181,900	726.72
2006-03-09	12,560	12,970	12,520	12,960	247,200	714.05
2006-03-08	12,510	12,800	12,510	12,760	150,700	703.03
2006-03-07	13,050	13,140	12,830	12,910	113,100	711.30
2006-03-06	13,220	13,390	13,020	13,250	173,700	730.03
2006-03-03	13,330	13,330	12,920	13,020	204,500	717.36
2006-03-02	13,640	13,650	13,160	13,210	258,600	727.82
2006-03-01	13,280	13,400	13,050	13,200	131,400	727.27
2006-02-28	13,060	13,320	13,000	13,320	192,300	733.88
2006-02-27	13,330	13,480	13,030	13,030	332,500	717.91
2006-02-24	12,780	13,230	12,720	13,130	254,600	723.42
2006-02-23	12,470	12,820	12,460	12,710	187,400	700.28
2006-02-22	12,630	12,630	12,320	12,360	98,100	680.99
2006-02-21	12,000	12,470	12,000	12,460	195,700	686.50
2006-02-20	12,200	12,370	12,050	12,050	251,400	663.91
2006-02-17	12,640	12,790	12,460	12,560	248,000	692.01
2006-02-16	12,630	12,940	12,570	12,800	109,400	705.23
2006-02-15	13,050	13,090	12,780	12,790	227,900	704.68
2006-02-14	12,420	12,940	12,100	12,850	226,100	707.99
2006-02-13	12,830	12,880	12,160	12,500	248,700	688.71
2006-02-10	13,230	13,430	12,750	12,760	329,500	703.03
2006-02-09	13,580	13,730	13,350	13,430	176,100	739.95
2006-02-08	13,950	13,950	13,500	13,500	177,000	743.80
2006-02-07	14,000	14,080	13,800	13,960	303,600	769.15
2006-02-06	14,000	14,030	13,610	13,720	297,200	755.92
2006-02-03	13,790	14,040	13,640	13,910	737,600	766.39
2006-02-02	13,220	13,370	13,040	13,220	346,100	728.38
2006-02-01	13,600	13,600	13,120	13,220	300,100	728.38
2006-01-31	13,750	13,970	13,550	13,600	407,500	749.31
2006-01-30	14,700	14,900	13,570	13,580	809,100	748.21
2006-01-27	14,630	15,000	14,600	15,000	161,800	826.45
2006-01-26	14,850	14,850	14,310	14,460	81,000	796.69
2006-01-25	14,640	14,820	14,510	14,510	105,100	799.45
2006-01-24	14,120	14,780	14,120	14,600	185,200	804.41
2006-01-23	14,710	14,800	14,010	14,120	127,400	777.96
2006-01-20	15,270	15,470	14,710	14,810	139,700	815.98
2006-01-19	14,480	15,260	14,480	15,070	266,600	830.30
2006-01-18	14,510	14,990	13,330	14,470	210,300	797.25
2006-01-17	15,300	15,460	14,600	14,810	141,100	815.98
2006-01-16	15,650	15,710	15,350	15,490	144,900	853.44
2006-01-13	15,130	15,690	15,130	15,600	205,600	859.50
2006-01-12	15,170	15,320	14,950	15,260	102,200	840.77
2006-01-11	15,150	15,150	14,710	15,120	107,000	833.06
2006-01-10	15,370	15,370	14,900	14,950	102,700	823.69
2006-01-06	15,060	15,280	14,980	15,070	136,900	830.30
2006-01-05	14,600	15,450	14,580	15,450	368,600	851.24
2006-01-04	14,850	14,890	14,400	14,510	96,700	799.45

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 [2006年度]

4307 (株)野村総合研究所の時系列データ [2006年度]