4307 (株)野村総合研究所の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,820	1,837	1,807	1,808	350,200	498.07
2010-12-29	1,813	1,847	1,808	1,843	317,400	507.71
2010-12-28	1,810	1,822	1,806	1,810	245,300	498.62
2010-12-27	1,788	1,827	1,787	1,821	329,000	501.65
2010-12-24	1,780	1,796	1,777	1,793	242,100	493.94
2010-12-22	1,805	1,818	1,791	1,800	439,400	495.87
2010-12-21	1,797	1,831	1,797	1,821	309,900	501.65
2010-12-20	1,821	1,831	1,794	1,810	284,500	498.62
2010-12-17	1,809	1,822	1,804	1,814	427,000	499.73
2010-12-16	1,821	1,835	1,805	1,817	280,300	500.55
2010-12-15	1,822	1,827	1,805	1,812	190,200	499.17
2010-12-14	1,806	1,829	1,786	1,808	488,800	498.07
2010-12-13	1,790	1,806	1,769	1,806	402,900	497.52
2010-12-10	1,778	1,790	1,732	1,769	1,068,400	487.33
2010-12-09	1,815	1,817	1,801	1,805	334,500	497.25
2010-12-08	1,804	1,820	1,780	1,804	660,700	496.97
2010-12-07	1,777	1,786	1,770	1,779	419,400	490.08
2010-12-06	1,807	1,814	1,775	1,781	628,600	490.63
2010-12-03	1,750	1,818	1,743	1,816	1,027,300	500.28
2010-12-02	1,747	1,750	1,712	1,720	740,100	473.83
2010-12-01	1,680	1,708	1,673	1,707	431,700	470.25
2010-11-30	1,729	1,739	1,684	1,688	599,600	465.01
2010-11-29	1,723	1,750	1,711	1,717	478,200	473
2010-11-26	1,696	1,717	1,693	1,704	311,300	469.42
2010-11-25	1,701	1,724	1,683	1,723	622,400	474.66
2010-11-24	1,717	1,723	1,686	1,706	723,400	469.97
2010-11-22	1,652	1,724	1,650	1,716	983,900	472.73
2010-11-19	1,656	1,657	1,632	1,637	653,900	450.96
2010-11-18	1,604	1,659	1,597	1,656	1,056,000	456.20
2010-11-17	1,620	1,644	1,611	1,640	766,500	451.79
2010-11-16	1,671	1,675	1,636	1,642	807,000	452.34
2010-11-15	1,686	1,686	1,655	1,684	540,400	463.91
2010-11-12	1,688	1,717	1,682	1,690	646,300	465.57
2010-11-11	1,729	1,730	1,685	1,700	1,110,700	468.32
2010-11-10	1,723	1,726	1,678	1,696	906,700	467.22
2010-11-09	1,745	1,748	1,717	1,722	740,700	474.38
2010-11-08	1,736	1,768	1,728	1,767	962,700	486.78
2010-11-05	1,699	1,728	1,695	1,719	868,900	473.55
2010-11-04	1,666	1,680	1,645	1,680	1,103,800	462.81
2010-11-02	1,592	1,632	1,584	1,622	1,224,800	446.83
2010-11-01	1,530	1,626	1,530	1,610	2,292,300	443.53
2010-10-29	1,502	1,525	1,502	1,517	877,300	417.91
2010-10-28	1,527	1,534	1,509	1,524	556,100	419.84
2010-10-27	1,503	1,520	1,499	1,518	461,900	418.18
2010-10-26	1,490	1,497	1,485	1,490	449,200	410.47
2010-10-25	1,498	1,515	1,487	1,494	415,900	411.57
2010-10-22	1,499	1,508	1,488	1,498	309,100	412.67
2010-10-21	1,490	1,512	1,480	1,499	273,500	412.95
2010-10-20	1,510	1,510	1,482	1,498	235,800	412.67
2010-10-19	1,521	1,536	1,519	1,524	323,400	419.84
2010-10-18	1,492	1,524	1,486	1,510	519,800	415.98
2010-10-15	1,515	1,525	1,466	1,480	854,600	407.71
2010-10-14	1,496	1,559	1,495	1,547	1,338,900	426.17
2010-10-13	1,470	1,486	1,453	1,463	401,200	403.03
2010-10-12	1,501	1,513	1,463	1,467	534,500	404.13
2010-10-08	1,520	1,520	1,483	1,483	611,300	408.54
2010-10-07	1,515	1,537	1,506	1,519	415,400	418.46
2010-10-06	1,523	1,532	1,507	1,528	829,200	420.94
2010-10-05	1,483	1,497	1,459	1,497	1,153,900	412.40
2010-10-04	1,503	1,520	1,497	1,503	972,800	414.05
2010-10-01	1,546	1,546	1,467	1,489	1,730,700	410.19
2010-09-30	1,586	1,598	1,565	1,569	1,151,800	432.23
2010-09-29	1,601	1,607	1,557	1,562	1,307,700	430.30
2010-09-28	1,619	1,625	1,600	1,602	507,000	441.32
2010-09-27	1,625	1,635	1,619	1,626	667,500	447.93
2010-09-24	1,610	1,631	1,601	1,610	1,229,100	443.53
2010-09-22	1,662	1,662	1,636	1,639	632,400	451.52
2010-09-21	1,675	1,679	1,659	1,662	378,500	457.85
2010-09-17	1,663	1,680	1,660	1,668	345,800	459.50
2010-09-16	1,690	1,690	1,656	1,658	762,400	456.75
2010-09-15	1,695	1,711	1,681	1,697	667,300	467.49
2010-09-14	1,700	1,709	1,690	1,696	301,600	467.22
2010-09-13	1,715	1,718	1,686	1,696	364,600	467.22
2010-09-10	1,685	1,709	1,680	1,701	985,300	468.60
2010-09-09	1,700	1,706	1,685	1,695	370,400	466.94
2010-09-08	1,690	1,698	1,678	1,686	464,500	464.46
2010-09-07	1,707	1,710	1,692	1,695	547,200	466.94
2010-09-06	1,724	1,739	1,698	1,728	540,300	476.03
2010-09-03	1,703	1,724	1,691	1,723	473,000	474.66
2010-09-02	1,676	1,688	1,654	1,688	389,700	465.01
2010-09-01	1,636	1,642	1,608	1,641	505,000	452.07
2010-08-31	1,651	1,655	1,626	1,633	542,300	449.86
2010-08-30	1,688	1,706	1,671	1,681	471,800	463.09
2010-08-27	1,660	1,683	1,632	1,661	701,900	457.58
2010-08-26	1,660	1,660	1,640	1,654	583,800	455.65
2010-08-25	1,632	1,662	1,629	1,641	1,157,700	452.07
2010-08-24	1,614	1,625	1,598	1,625	702,600	447.66
2010-08-23	1,615	1,625	1,590	1,616	492,700	445.18
2010-08-20	1,599	1,630	1,596	1,609	557,200	443.25
2010-08-19	1,598	1,623	1,596	1,611	953,100	443.80
2010-08-18	1,622	1,632	1,595	1,605	530,000	442.15
2010-08-17	1,602	1,613	1,588	1,612	501,300	444.08
2010-08-16	1,610	1,630	1,604	1,626	544,600	447.93
2010-08-13	1,615	1,663	1,611	1,658	719,500	456.75
2010-08-12	1,602	1,610	1,592	1,610	403,800	443.53
2010-08-11	1,681	1,683	1,635	1,639	676,700	451.52
2010-08-10	1,701	1,716	1,677	1,688	644,300	465.01
2010-08-09	1,678	1,702	1,672	1,700	454,000	468.32
2010-08-06	1,660	1,681	1,653	1,680	470,900	462.81
2010-08-05	1,700	1,705	1,674	1,686	874,600	464.46
2010-08-04	1,657	1,669	1,634	1,662	1,219,000	457.85
2010-08-03	1,695	1,702	1,662	1,671	739,900	460.33
2010-08-02	1,748	1,748	1,690	1,691	1,147,400	465.84
2010-07-30	1,725	1,732	1,706	1,714	1,831,900	472.18
2010-07-29	1,788	1,794	1,723	1,723	2,562,200	474.66
2010-07-28	1,929	1,958	1,928	1,948	352,200	536.64
2010-07-27	1,898	1,913	1,882	1,895	226,900	522.04
2010-07-26	1,921	1,928	1,887	1,891	257,000	520.94
2010-07-23	1,871	1,911	1,863	1,900	334,900	523.42
2010-07-22	1,870	1,875	1,848	1,852	168,500	510.19
2010-07-21	1,904	1,911	1,885	1,887	173,800	519.84
2010-07-20	1,890	1,915	1,883	1,895	277,900	522.04
2010-07-16	1,928	1,934	1,888	1,892	273,000	521.21
2010-07-15	1,946	1,946	1,920	1,929	404,900	531.41
2010-07-14	1,975	1,982	1,950	1,969	175,700	542.42
2010-07-13	1,968	1,984	1,924	1,936	413,700	533.33
2010-07-12	2,014	2,019	1,967	1,968	314,700	542.15
2010-07-09	2,008	2,044	1,984	2,006	617,200	552.62
2010-07-08	1,992	2,010	1,972	1,987	607,000	547.38
2010-07-07	1,989	1,989	1,941	1,955	407,500	538.57
2010-07-06	1,951	2,009	1,945	2,006	484,000	552.62
2010-07-05	1,948	1,981	1,944	1,975	472,200	544.08
2010-07-02	1,925	1,950	1,919	1,942	445,600	534.99
2010-07-01	1,894	1,926	1,891	1,913	449,500	527
2010-06-30	1,929	1,936	1,881	1,893	774,800	521.49
2010-06-29	2,002	2,010	1,959	1,965	203,100	541.32
2010-06-28	2,001	2,021	1,985	1,991	373,800	548.49
2010-06-25	2,007	2,022	1,982	1,995	445,200	549.59
2010-06-24	2,044	2,070	2,035	2,043	386,800	562.81
2010-06-23	2,032	2,060	2,004	2,045	875,500	563.36
2010-06-22	2,018	2,064	2,018	2,044	423,400	563.09
2010-06-21	2,049	2,050	2,026	2,044	374,200	563.09
2010-06-18	2,023	2,024	1,992	2,014	453,900	554.82
2010-06-17	2,022	2,044	1,998	2,038	781,100	561.43
2010-06-16	1,980	2,043	1,979	2,037	805,100	561.16
2010-06-15	1,965	1,978	1,956	1,967	446,100	541.87
2010-06-14	1,982	1,994	1,979	1,981	372,900	545.73
2010-06-11	1,964	1,993	1,954	1,970	702,300	542.70
2010-06-10	1,962	1,970	1,944	1,963	722,400	540.77
2010-06-09	1,973	1,986	1,950	1,962	809,500	540.50
2010-06-08	1,952	1,989	1,936	1,973	891,300	543.53
2010-06-07	2,016	2,029	1,969	1,980	684,800	545.46
2010-06-04	2,091	2,095	2,050	2,066	629,300	569.15
2010-06-03	2,116	2,117	2,075	2,105	651,400	579.89
2010-06-02	2,140	2,155	2,093	2,105	720,800	579.89
2010-06-01	2,099	2,139	2,086	2,120	600,000	584.02
2010-05-31	2,067	2,119	2,050	2,102	477,600	579.06
2010-05-28	2,073	2,075	2,044	2,059	529,000	567.22
2010-05-27	2,018	2,052	2,008	2,049	515,200	564.46
2010-05-26	2,040	2,056	2,016	2,040	895,800	561.98
2010-05-25	2,063	2,075	2,014	2,016	338,200	555.37
2010-05-24	2,097	2,118	2,080	2,091	529,800	576.03
2010-05-21	2,131	2,154	2,096	2,105	884,200	579.89
2010-05-20	2,188	2,205	2,171	2,181	545,500	600.83
2010-05-19	2,250	2,252	2,168	2,214	702,100	609.92
2010-05-18	2,249	2,299	2,241	2,269	702,700	625.07
2010-05-17	2,228	2,270	2,222	2,243	650,200	617.91
2010-05-14	2,285	2,285	2,240	2,247	424,900	619.01
2010-05-13	2,284	2,300	2,257	2,291	320,100	631.13
2010-05-12	2,250	2,283	2,230	2,259	576,200	622.31
2010-05-11	2,330	2,330	2,254	2,255	518,500	621.21
2010-05-10	2,268	2,292	2,242	2,284	642,600	629.20
2010-05-07	2,240	2,267	2,194	2,267	1,216,600	624.52
2010-05-06	2,399	2,400	2,350	2,351	744,000	647.66
2010-04-30	2,398	2,448	2,384	2,411	1,146,900	664.19
2010-04-28	2,358	2,358	2,315	2,329	926,000	641.60
2010-04-27	2,389	2,411	2,361	2,408	1,002,800	663.36
2010-04-26	2,305	2,365	2,304	2,365	527,900	651.52
2010-04-23	2,250	2,293	2,249	2,293	549,500	631.68
2010-04-22	2,267	2,267	2,239	2,248	319,200	619.28
2010-04-21	2,256	2,269	2,253	2,262	479,200	623.14
2010-04-20	2,232	2,279	2,231	2,250	448,100	619.84
2010-04-19	2,257	2,257	2,224	2,231	377,000	614.60
2010-04-16	2,285	2,298	2,255	2,256	483,200	621.49
2010-04-15	2,279	2,285	2,253	2,277	422,700	627.27
2010-04-14	2,225	2,254	2,220	2,245	568,800	618.46
2010-04-13	2,266	2,267	2,204	2,224	679,200	612.67
2010-04-12	2,243	2,286	2,238	2,270	532,700	625.34
2010-04-09	2,239	2,240	2,215	2,237	537,600	616.25
2010-04-08	2,229	2,231	2,211	2,216	564,300	610.47
2010-04-07	2,237	2,237	2,206	2,232	602,700	614.88
2010-04-06	2,215	2,232	2,209	2,220	699,600	611.57
2010-04-05	2,165	2,203	2,164	2,195	511,300	604.68
2010-04-02	2,140	2,157	2,118	2,156	453,300	593.94
2010-04-01	2,157	2,160	2,135	2,140	510,900	589.53
2010-03-31	2,149	2,166	2,121	2,130	714,400	586.78
2010-03-30	2,072	2,115	2,069	2,107	633,700	580.44
2010-03-29	2,036	2,057	2,036	2,043	353,000	562.81
2010-03-26	2,068	2,081	2,047	2,080	321,600	573
2010-03-25	2,062	2,075	2,026	2,034	482,600	560.33
2010-03-24	2,065	2,075	2,045	2,061	297,000	567.77
2010-03-23	2,013	2,058	2,011	2,050	391,300	564.74
2010-03-19	2,045	2,047	2,033	2,044	385,100	563.09
2010-03-18	2,030	2,039	2,012	2,017	345,400	555.65
2010-03-17	2,004	2,033	2,003	2,030	646,600	559.23
2010-03-16	2,000	2,006	1,977	1,984	404,700	546.56
2010-03-15	1,986	1,996	1,969	1,976	431,200	544.35
2010-03-12	1,905	1,998	1,904	1,986	2,101,900	547.11
2010-03-11	1,955	1,955	1,907	1,921	1,666,200	529.20
2010-03-10	2,019	2,030	1,955	1,965	1,525,200	541.32
2010-03-09	2,038	2,054	2,034	2,045	367,000	563.36
2010-03-08	2,060	2,075	2,045	2,057	510,100	566.67
2010-03-05	2,051	2,077	2,042	2,046	434,800	563.64
2010-03-04	2,048	2,053	2,021	2,040	461,200	561.98
2010-03-03	2,010	2,062	1,980	2,039	935,400	561.71
2010-03-02	1,998	2,000	1,959	1,978	302,900	544.90
2010-03-01	1,947	1,963	1,943	1,958	223,300	539.39
2010-02-26	1,942	1,966	1,939	1,949	298,500	536.92
2010-02-25	1,952	1,954	1,929	1,944	294,500	535.54
2010-02-24	1,943	1,958	1,925	1,951	313,900	537.47
2010-02-23	1,998	2,010	1,968	1,978	475,000	544.90
2010-02-22	1,973	1,989	1,957	1,971	377,000	542.98
2010-02-19	1,965	1,968	1,921	1,940	588,300	534.44
2010-02-18	1,986	1,989	1,965	1,975	456,200	544.08
2010-02-17	1,978	1,990	1,950	1,990	311,800	548.21
2010-02-16	1,949	1,960	1,930	1,944	282,800	535.54
2010-02-15	1,968	1,968	1,943	1,957	248,600	539.12
2010-02-12	1,974	1,976	1,933	1,960	335,500	539.95
2010-02-10	1,940	1,959	1,916	1,952	797,700	537.74
2010-02-09	1,953	1,963	1,936	1,960	422,600	539.95
2010-02-08	1,976	1,987	1,950	1,963	474,800	540.77
2010-02-05	2,000	2,016	1,954	1,977	769,500	544.63
2010-02-04	2,050	2,077	2,028	2,052	799,000	565.29
2010-02-03	2,054	2,055	2,016	2,049	651,600	564.46
2010-02-02	2,040	2,058	2,011	2,053	779,200	565.57
2010-02-01	2,035	2,043	1,984	2,040	1,069,900	561.98
2010-01-29	1,998	2,043	1,939	2,023	1,364,300	557.30
2010-01-28	1,988	2,020	1,979	1,999	709,500	550.69
2010-01-27	1,991	2,010	1,976	1,986	911,300	547.11
2010-01-26	1,964	2,030	1,964	1,969	828,400	542.42
2010-01-25	1,931	1,965	1,910	1,963	638,900	540.77
2010-01-22	1,957	1,969	1,912	1,934	610,000	532.78
2010-01-21	1,959	1,965	1,933	1,963	373,100	540.77
2010-01-20	1,937	1,960	1,923	1,953	448,300	538.02
2010-01-19	1,934	1,948	1,923	1,937	682,100	533.61
2010-01-18	1,894	1,922	1,882	1,921	660,100	529.20
2010-01-15	1,880	1,896	1,869	1,893	566,800	521.49
2010-01-14	1,855	1,884	1,855	1,883	218,700	518.73
2010-01-13	1,880	1,907	1,865	1,871	333,500	515.43
2010-01-12	1,889	1,901	1,876	1,891	391,100	520.94
2010-01-08	1,954	1,954	1,879	1,888	702,600	520.11
2010-01-07	1,920	1,930	1,912	1,928	494,000	531.13
2010-01-06	1,915	1,918	1,890	1,909	421,500	525.90
2010-01-05	1,877	1,894	1,867	1,875	379,900	516.53
2010-01-04	1,854	1,879	1,849	1,859	289,400	512.12

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 [2010年度]

4307 (株)野村総合研究所の時系列データ [2010年度]