4307 (株)野村総合研究所の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,854	1,870	1,831	1,831	392,000	504.41
2009-12-29	1,864	1,869	1,843	1,861	582,600	512.67
2009-12-28	1,892	1,896	1,873	1,884	521,600	519.01
2009-12-25	1,918	1,929	1,902	1,914	134,000	527.27
2009-12-24	1,908	1,935	1,892	1,921	365,700	529.20
2009-12-22	1,900	1,915	1,881	1,908	246,700	525.62
2009-12-21	1,899	1,905	1,886	1,895	185,900	522.04
2009-12-18	1,877	1,914	1,876	1,903	275,400	524.24
2009-12-17	1,943	1,969	1,906	1,907	366,200	525.34
2009-12-16	1,923	1,989	1,923	1,941	463,100	534.71
2009-12-15	1,886	1,905	1,873	1,897	366,200	522.59
2009-12-14	1,880	1,894	1,853	1,874	364,200	516.25
2009-12-11	1,874	1,915	1,865	1,903	1,036,700	524.24
2009-12-10	1,867	1,894	1,826	1,835	398,400	505.51
2009-12-09	1,859	1,859	1,832	1,854	386,700	510.74
2009-12-08	1,849	1,881	1,849	1,869	517,700	514.88
2009-12-07	1,890	1,901	1,851	1,875	598,400	516.53
2009-12-04	1,910	1,916	1,882	1,890	415,500	520.66
2009-12-03	1,883	1,917	1,881	1,909	455,600	525.90
2009-12-02	1,887	1,903	1,864	1,875	643,400	516.53
2009-12-01	1,815	1,892	1,812	1,886	570,700	519.56
2009-11-30	1,808	1,834	1,798	1,822	701,600	501.93
2009-11-27	1,810	1,839	1,801	1,816	642,200	500.28
2009-11-26	1,828	1,831	1,797	1,802	431,400	496.42
2009-11-25	1,819	1,830	1,797	1,827	349,300	503.31
2009-11-24	1,838	1,839	1,795	1,815	474,300	500
2009-11-20	1,809	1,835	1,790	1,808	404,600	498.07
2009-11-19	1,840	1,843	1,799	1,808	342,600	498.07
2009-11-18	1,822	1,860	1,804	1,813	528,800	499.45
2009-11-17	1,890	1,900	1,840	1,849	333,900	509.37
2009-11-16	1,896	1,896	1,858	1,863	317,900	513.22
2009-11-13	1,869	1,904	1,869	1,895	390,400	522.04
2009-11-12	1,924	1,924	1,865	1,890	492,600	520.66
2009-11-11	1,894	1,923	1,894	1,909	422,700	525.90
2009-11-10	1,945	1,955	1,899	1,904	435,700	524.52
2009-11-09	1,900	1,920	1,885	1,915	391,900	527.55
2009-11-06	1,921	1,934	1,885	1,913	435,800	527
2009-11-05	1,968	1,968	1,918	1,927	613,300	530.85
2009-11-04	1,965	1,965	1,912	1,938	945,100	533.88
2009-11-02	1,988	2,030	1,971	2,010	544,300	553.72
2009-10-30	2,010	2,015	1,968	1,987	1,022,100	547.38
2009-10-29	1,981	1,990	1,938	1,950	1,554,100	537.19
2009-10-28	2,040	2,055	1,976	2,000	1,157,600	550.96
2009-10-27	2,020	2,025	1,988	1,996	1,016,800	549.86
2009-10-26	2,010	2,040	1,997	2,035	1,070,100	560.61
2009-10-23	2,095	2,145	2,080	2,130	752,000	586.78
2009-10-22	2,095	2,110	2,060	2,085	611,000	574.38
2009-10-21	2,110	2,140	2,085	2,090	517,800	575.76
2009-10-20	2,170	2,175	2,125	2,125	367,500	585.40
2009-10-19	2,115	2,150	2,110	2,150	420,800	592.29
2009-10-16	2,170	2,175	2,135	2,150	336,400	592.29
2009-10-15	2,130	2,160	2,120	2,135	314,300	588.15
2009-10-14	2,100	2,140	2,090	2,125	748,200	585.40
2009-10-13	2,070	2,070	2,040	2,060	473,600	567.49
2009-10-09	2,070	2,105	2,035	2,065	645,000	568.87
2009-10-08	2,005	2,045	1,977	2,040	711,800	561.98
2009-10-07	1,967	1,988	1,966	1,980	765,700	545.46
2009-10-06	2,005	2,015	1,924	1,960	1,511,600	539.95
2009-10-05	2,035	2,055	2,005	2,015	384,100	555.10
2009-10-02	2,025	2,055	2,025	2,040	490,500	561.98
2009-10-01	2,135	2,150	2,105	2,115	387,400	582.65
2009-09-30	2,150	2,180	2,100	2,135	581,900	588.15
2009-09-29	2,090	2,140	2,075	2,130	814,900	586.78
2009-09-28	2,020	2,055	2,005	2,040	518,000	561.98
2009-09-25	2,060	2,070	2,015	2,060	449,200	567.49
2009-09-24	2,045	2,080	2,035	2,060	520,300	567.49
2009-09-18	2,020	2,025	1,998	2,005	296,100	552.34
2009-09-17	1,994	2,025	1,991	2,020	546,400	556.47
2009-09-16	2,020	2,035	1,995	2,005	430,900	552.34
2009-09-15	2,035	2,055	2,015	2,020	385,400	556.47
2009-09-14	2,095	2,115	2,045	2,050	397,700	564.74
2009-09-11	2,135	2,160	2,100	2,120	495,300	584.02
2009-09-10	2,090	2,120	2,085	2,115	761,800	582.65
2009-09-09	2,115	2,120	2,085	2,115	370,900	582.65
2009-09-08	2,215	2,220	2,090	2,125	929,000	585.40
2009-09-07	2,125	2,130	2,090	2,095	388,000	577.14
2009-09-04	2,140	2,145	2,100	2,125	683,000	585.40
2009-09-03	2,155	2,165	2,130	2,135	391,200	588.15
2009-09-02	2,155	2,175	2,150	2,170	469,300	597.80
2009-09-01	2,215	2,240	2,190	2,235	476,500	615.70
2009-08-31	2,255	2,295	2,200	2,220	769,700	611.57
2009-08-28	2,280	2,300	2,245	2,265	391,700	623.97
2009-08-27	2,330	2,330	2,255	2,270	486,900	625.34
2009-08-26	2,320	2,355	2,320	2,340	248,300	644.63
2009-08-25	2,275	2,320	2,260	2,320	540,700	639.12
2009-08-24	2,230	2,315	2,225	2,305	464,900	634.99
2009-08-21	2,210	2,255	2,190	2,240	590,800	617.08
2009-08-20	2,170	2,235	2,135	2,230	349,300	614.33
2009-08-19	2,220	2,245	2,185	2,185	166,700	601.93
2009-08-18	2,230	2,270	2,210	2,230	278,300	614.33
2009-08-17	2,270	2,275	2,255	2,265	287,800	623.97
2009-08-14	2,295	2,310	2,255	2,265	590,100	623.97
2009-08-13	2,250	2,290	2,225	2,260	402,700	622.59
2009-08-12	2,265	2,265	2,205	2,230	389,900	614.33
2009-08-11	2,265	2,290	2,250	2,270	170,500	625.34
2009-08-10	2,320	2,320	2,255	2,270	239,200	625.34
2009-08-07	2,260	2,280	2,230	2,280	369,000	628.10
2009-08-06	2,280	2,290	2,260	2,265	201,500	623.97
2009-08-05	2,300	2,300	2,260	2,260	351,000	622.59
2009-08-04	2,355	2,360	2,270	2,300	448,100	633.61
2009-08-03	2,375	2,385	2,335	2,345	269,900	646.01
2009-07-31	2,310	2,345	2,290	2,345	324,200	646.01
2009-07-30	2,305	2,310	2,250	2,265	221,000	623.97
2009-07-29	2,275	2,330	2,230	2,310	562,600	636.36
2009-07-28	2,210	2,270	2,195	2,270	518,400	625.34
2009-07-27	2,220	2,220	2,180	2,205	479,300	607.44
2009-07-24	2,210	2,240	2,190	2,215	690,200	610.19
2009-07-23	2,240	2,270	2,195	2,200	530,500	606.06
2009-07-22	2,215	2,280	2,180	2,240	715,900	617.08
2009-07-21	2,195	2,210	2,180	2,210	350,600	608.82
2009-07-17	2,175	2,175	2,115	2,155	511,100	593.66
2009-07-16	2,135	2,170	2,125	2,135	550,000	588.15
2009-07-15	2,115	2,120	2,055	2,090	637,300	575.76
2009-07-14	2,085	2,090	2,035	2,075	521,200	571.63
2009-07-13	2,155	2,160	2,060	2,065	387,600	568.87
2009-07-10	2,150	2,150	2,075	2,115	573,100	582.65
2009-07-09	2,175	2,180	2,130	2,150	526,900	592.29
2009-07-08	2,125	2,195	2,105	2,170	1,020,000	597.80
2009-07-07	2,170	2,225	2,170	2,205	762,900	607.44
2009-07-06	2,125	2,185	2,125	2,140	654,800	589.53
2009-07-03	2,110	2,130	2,085	2,120	273,000	584.02
2009-07-02	2,115	2,145	2,085	2,110	506,000	581.27
2009-07-01	2,065	2,150	2,065	2,105	655,900	579.89
2009-06-30	2,100	2,160	2,075	2,145	543,300	590.91
2009-06-29	2,095	2,130	2,085	2,095	552,100	577.14
2009-06-26	2,115	2,115	2,050	2,090	594,300	575.76
2009-06-25	2,040	2,100	2,040	2,075	899,300	571.63
2009-06-24	2,035	2,040	1,952	1,997	1,191,200	550.14
2009-06-23	2,020	2,060	2,015	2,025	724,100	557.85
2009-06-22	2,055	2,090	2,015	2,080	785,200	573
2009-06-19	2,050	2,065	2,030	2,065	933,000	568.87
2009-06-18	2,065	2,130	2,060	2,070	710,000	570.25
2009-06-17	2,060	2,100	2,060	2,085	325,500	574.38
2009-06-16	2,090	2,090	2,025	2,065	782,000	568.87
2009-06-15	2,100	2,135	2,085	2,110	666,400	581.27
2009-06-12	2,065	2,145	2,040	2,125	996,300	585.40
2009-06-11	1,961	2,020	1,934	1,992	944,800	548.76
2009-06-10	1,853	1,906	1,831	1,901	805,400	523.69
2009-06-09	1,833	1,843	1,821	1,836	503,100	505.79
2009-06-08	1,825	1,849	1,820	1,821	286,500	501.65
2009-06-05	1,844	1,847	1,807	1,817	243,700	500.55
2009-06-04	1,812	1,831	1,804	1,814	263,500	499.73
2009-06-03	1,815	1,844	1,802	1,814	466,200	499.73
2009-06-02	1,880	1,880	1,821	1,828	798,900	503.58
2009-06-01	1,744	1,803	1,734	1,800	456,900	495.87
2009-05-29	1,754	1,757	1,729	1,752	1,024,700	482.65
2009-05-28	1,745	1,789	1,745	1,761	372,200	485.12
2009-05-27	1,755	1,775	1,750	1,769	429,500	487.33
2009-05-26	1,754	1,754	1,726	1,742	508,200	479.89
2009-05-25	1,766	1,783	1,743	1,755	520,900	483.47
2009-05-22	1,751	1,791	1,742	1,782	428,400	490.91
2009-05-21	1,776	1,776	1,740	1,752	335,400	482.65
2009-05-20	1,808	1,817	1,762	1,775	441,000	488.98
2009-05-19	1,772	1,792	1,751	1,786	699,400	492.01
2009-05-18	1,799	1,799	1,745	1,750	582,800	482.09
2009-05-15	1,814	1,816	1,776	1,800	603,400	495.87
2009-05-14	1,793	1,830	1,787	1,813	710,300	499.45
2009-05-13	1,794	1,810	1,782	1,806	879,300	497.52
2009-05-12	1,790	1,808	1,780	1,793	435,300	493.94
2009-05-11	1,772	1,799	1,762	1,785	591,100	491.74
2009-05-08	1,771	1,803	1,756	1,802	823,200	496.42
2009-05-07	1,812	1,814	1,745	1,762	1,585,200	485.40
2009-05-01	1,801	1,831	1,778	1,795	662,500	494.49
2009-04-30	1,737	1,750	1,705	1,744	1,220,600	480.44
2009-04-28	1,700	1,730	1,677	1,677	437,200	461.98
2009-04-27	1,754	1,754	1,699	1,704	620,100	469.42
2009-04-24	1,706	1,719	1,672	1,702	591,100	468.87
2009-04-23	1,726	1,753	1,681	1,735	573,500	477.96
2009-04-22	1,715	1,735	1,691	1,725	609,500	475.21
2009-04-21	1,703	1,734	1,689	1,714	740,300	472.18
2009-04-20	1,743	1,795	1,721	1,793	1,225,700	493.94
2009-04-17	1,660	1,710	1,600	1,701	1,348,600	468.60
2009-04-16	1,640	1,681	1,598	1,609	630,000	443.25
2009-04-15	1,629	1,663	1,629	1,644	672,400	452.89
2009-04-14	1,625	1,629	1,589	1,620	569,400	446.28
2009-04-13	1,618	1,618	1,592	1,598	270,700	440.22
2009-04-10	1,645	1,645	1,594	1,608	596,600	442.98
2009-04-09	1,567	1,593	1,567	1,589	834,400	437.74
2009-04-08	1,607	1,615	1,575	1,589	1,030,400	437.74
2009-04-07	1,626	1,646	1,612	1,627	515,600	448.21
2009-04-06	1,620	1,645	1,609	1,618	661,500	445.73
2009-04-03	1,619	1,626	1,597	1,622	687,600	446.83
2009-04-02	1,632	1,649	1,581	1,620	859,700	446.28
2009-04-01	1,578	1,578	1,511	1,542	423,000	424.79
2009-03-31	1,511	1,550	1,502	1,530	633,800	421.49
2009-03-30	1,580	1,598	1,533	1,536	696,800	423.14
2009-03-27	1,580	1,595	1,541	1,561	485,500	430.03
2009-03-26	1,546	1,583	1,528	1,573	542,000	433.33
2009-03-25	1,567	1,572	1,533	1,572	362,100	433.06
2009-03-24	1,552	1,587	1,530	1,580	978,300	435.26
2009-03-23	1,466	1,522	1,437	1,522	1,033,200	419.28
2009-03-19	1,559	1,559	1,525	1,537	391,700	423.42
2009-03-18	1,540	1,563	1,502	1,511	619,300	416.25
2009-03-17	1,490	1,499	1,454	1,490	560,900	410.47
2009-03-16	1,491	1,510	1,462	1,489	657,300	410.19
2009-03-13	1,401	1,438	1,369	1,431	1,170,300	394.22
2009-03-12	1,407	1,407	1,355	1,401	1,180,700	385.95
2009-03-11	1,478	1,492	1,434	1,446	1,031,000	398.35
2009-03-10	1,500	1,502	1,451	1,466	608,700	403.86
2009-03-09	1,519	1,539	1,501	1,516	577,400	417.63
2009-03-06	1,559	1,559	1,524	1,537	567,100	423.42
2009-03-05	1,545	1,578	1,526	1,558	546,100	429.20
2009-03-04	1,502	1,548	1,491	1,544	495,300	425.34
2009-03-03	1,521	1,530	1,485	1,510	484,100	415.98
2009-03-02	1,496	1,570	1,496	1,569	790,700	432.23
2009-02-27	1,500	1,556	1,480	1,555	587,100	428.38
2009-02-26	1,520	1,529	1,494	1,509	565,700	415.70
2009-02-25	1,470	1,528	1,462	1,521	333,700	419.01
2009-02-24	1,411	1,453	1,405	1,450	353,300	399.45
2009-02-23	1,448	1,472	1,389	1,471	671,000	405.23
2009-02-20	1,511	1,515	1,455	1,468	1,008,900	404.41
2009-02-19	1,590	1,590	1,529	1,541	642,600	424.52
2009-02-18	1,590	1,590	1,515	1,560	482,000	429.75
2009-02-17	1,617	1,657	1,577	1,589	451,100	437.74
2009-02-16	1,606	1,632	1,567	1,616	269,500	445.18
2009-02-13	1,588	1,650	1,578	1,604	430,200	441.87
2009-02-12	1,620	1,620	1,573	1,588	403,500	437.47
2009-02-10	1,700	1,714	1,615	1,630	673,900	449.04
2009-02-09	1,646	1,658	1,639	1,646	587,600	453.44
2009-02-06	1,633	1,647	1,621	1,642	550,000	452.34
2009-02-05	1,612	1,619	1,575	1,603	564,000	441.60
2009-02-04	1,555	1,631	1,543	1,625	591,000	447.66
2009-02-03	1,556	1,588	1,531	1,572	803,900	433.06
2009-02-02	1,590	1,607	1,565	1,586	648,300	436.92
2009-01-30	1,635	1,645	1,594	1,639	1,274,600	451.52
2009-01-29	1,535	1,590	1,525	1,575	812,300	433.88
2009-01-28	1,450	1,529	1,450	1,522	765,500	419.28
2009-01-27	1,475	1,494	1,449	1,480	826,000	407.71
2009-01-26	1,450	1,464	1,434	1,456	604,300	401.10
2009-01-23	1,416	1,442	1,381	1,427	814,900	393.11
2009-01-22	1,454	1,506	1,430	1,506	580,100	414.88
2009-01-21	1,395	1,401	1,355	1,394	1,408,600	384.02
2009-01-20	1,506	1,523	1,447	1,473	909,700	405.79
2009-01-19	1,573	1,575	1,543	1,566	405,100	431.41
2009-01-16	1,550	1,580	1,548	1,572	470,300	433.06
2009-01-15	1,544	1,555	1,517	1,538	595,400	423.69
2009-01-14	1,567	1,580	1,540	1,559	952,100	429.48
2009-01-13	1,586	1,596	1,550	1,580	715,700	435.26
2009-01-09	1,726	1,735	1,693	1,706	665,200	469.97
2009-01-08	1,650	1,678	1,640	1,666	949,400	458.95
2009-01-07	1,691	1,710	1,643	1,652	860,000	455.10
2009-01-06	1,731	1,743	1,713	1,739	565,500	479.06
2009-01-05	1,749	1,749	1,723	1,746	320,500	480.99

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05月
日	月	火	水	木	金	土
« 04月30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	31

4307 (株)野村総合研究所 の時系列データ [2009年度]

4307 (株)野村総合研究所の時系列データ [2009年度]