1. HOME >
  2. 株価時系列 >
  3. 4307 >
  4. 2011年

4307 (株)野村総合研究所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,7411,7551,7201,740276,500479.34
2011-12-291,7061,7191,6941,716300,000472.73
2011-12-281,6801,7071,6781,705323,000469.70
2011-12-271,6881,7141,6861,698158,600467.77
2011-12-261,7551,7551,6871,704401,400469.42
2011-12-221,7361,7381,7071,715385,800472.45
2011-12-211,7501,7691,7381,747276,700481.27
2011-12-201,7111,7281,7031,717193,900473
2011-12-191,7181,7261,6971,709161,800470.80
2011-12-161,7391,7511,7141,720254,200473.83
2011-12-151,7311,7531,7211,731276,400476.86
2011-12-141,7171,7441,7151,739285,600479.06
2011-12-131,7121,7391,7121,738293,400478.79
2011-12-121,7441,7551,7271,738295,500478.79
2011-12-091,7461,7561,7091,717932,000473
2011-12-081,7861,8311,7561,767685,400486.78
2011-12-071,7211,7861,7071,7851,191,900491.74
2011-12-061,6911,7061,6761,681221,700463.09
2011-12-051,7021,7051,6891,704303,100469.42
2011-12-021,6931,7061,6851,704234,600469.42
2011-12-011,7211,7311,6881,700394,400468.32
2011-11-301,6281,6831,6281,683550,300463.64
2011-11-291,6381,6581,6251,657242,000456.47
2011-11-281,6681,6681,6191,620539,100446.28
2011-11-251,5931,6551,5801,631943,400449.31
2011-11-241,6551,6711,5901,5931,464,300438.84
2011-11-221,7201,7201,6921,701300,900468.60
2011-11-211,7391,7411,7211,724224,700474.93
2011-11-181,7431,7571,7271,731420,300476.86
2011-11-171,7261,7521,7201,750281,900482.09
2011-11-161,7521,7571,7371,738183,000478.79
2011-11-151,7701,7851,7451,756332,000483.75
2011-11-141,7741,7931,7721,777279,800489.53
2011-11-111,7931,7991,7601,773216,200488.43
2011-11-101,7661,7861,7631,785257,200491.74
2011-11-091,7951,8161,7941,812362,500499.17
2011-11-081,8301,8301,7621,770508,700487.60
2011-11-071,8211,8401,8171,840359,900506.89
2011-11-041,8041,8201,7901,820403,300501.38
2011-11-021,7611,7881,7561,781689,800490.63
2011-11-011,8121,8121,7771,783611,900491.19
2011-10-311,7801,8071,7771,788595,600492.56
2011-10-281,8201,8331,8081,815384,200500
2011-10-271,7721,8121,7721,802261,000496.42
2011-10-261,7811,7941,7611,777435,600489.53
2011-10-251,8101,8171,7771,777583,400489.53
2011-10-241,8231,8351,8061,814177,900499.73
2011-10-211,8401,8401,8041,805308,400497.25
2011-10-201,8121,8371,8051,819292,900501.10
2011-10-191,8211,8251,8051,812270,800499.17
2011-10-181,8141,8281,8021,806301,400497.52
2011-10-171,8001,8241,7971,813257,100499.45
2011-10-141,7801,7971,7761,786233,000492.01
2011-10-131,8221,8291,7941,797408,200495.04
2011-10-121,8101,8151,7821,799421,700495.59
2011-10-111,8151,8241,8091,815478,900500
2011-10-071,8101,8201,8051,815590,900500
2011-10-061,8201,8251,8021,810782,100498.62
2011-10-051,7921,8291,7721,8191,387,400501.10
2011-10-041,7361,7871,7361,7771,147,300489.53
2011-10-031,7221,7391,6981,734813,100477.69
2011-09-301,7961,7971,7631,775682,300488.98
2011-09-291,7801,8141,7521,784803,800491.46
2011-09-281,7281,7571,7261,740487,000479.34
2011-09-271,7181,7251,6941,721846,100474.11
2011-09-261,7201,7351,6951,7131,082,200471.90
2011-09-221,6871,7041,6681,695326,900466.94
2011-09-211,7131,7141,6871,687452,300464.74
2011-09-201,7151,7381,6971,701313,800468.60
2011-09-161,7281,7501,7231,749562,700481.82
2011-09-151,7251,7251,6911,712478,500471.63
2011-09-141,7131,7211,6811,686258,300464.46
2011-09-131,6991,7021,6751,701283,800468.60
2011-09-121,6891,6941,6801,687287,300464.74
2011-09-091,7441,7501,7281,735507,700477.96
2011-09-081,7441,7511,7331,741578,400479.61
2011-09-071,7451,7451,7021,722296,300474.38
2011-09-061,7311,7371,6911,699531,400468.04
2011-09-051,7121,7411,7101,727324,300475.76
2011-09-021,7431,7481,7261,738511,000478.79
2011-09-011,7681,8131,7481,7591,025,600484.57
2011-08-311,6651,7471,6601,7281,813,000476.03
2011-08-301,6451,6791,6281,663784,000458.13
2011-08-291,6531,6601,6111,631992,200449.31
2011-08-261,6661,6671,6121,6341,598,500450.14
2011-08-251,6991,7041,6781,681522,800463.09
2011-08-241,7071,7201,6671,673810,900460.88
2011-08-231,7001,7161,6921,698608,200467.77
2011-08-221,7121,7381,6771,682505,600463.36
2011-08-191,7461,7571,7221,729484,700476.31
2011-08-181,8071,8141,7731,786970,300492.01
2011-08-171,7401,7671,7391,763404,000485.68
2011-08-161,7661,7821,7261,739765,100479.06
2011-08-151,7851,7851,7431,768266,500487.05
2011-08-121,8001,8031,7511,773430,300488.43
2011-08-111,7021,7641,7001,757862,200484.02
2011-08-101,7151,7281,6891,718635,600473.28
2011-08-091,6761,6931,6551,693848,300466.39
2011-08-081,7091,7361,6941,702543,600468.87
2011-08-051,7461,7491,7221,737674,500478.51
2011-08-041,8101,8391,8101,818445,300500.83
2011-08-031,8201,8311,8061,811502,900498.90
2011-08-021,8551,8691,8491,860643,500512.40
2011-08-011,8671,8721,8541,854554,900510.74
2011-07-291,8301,8431,8121,838948,000506.34
2011-07-281,8541,8601,7961,8131,521,500499.45
2011-07-271,8721,8931,8591,893755,900521.49
2011-07-261,8761,8911,8681,885747,400519.28
2011-07-251,8531,8741,8511,855338,500511.02
2011-07-221,8741,8791,8501,868415,800514.60
2011-07-211,8701,8751,8611,869324,300514.88
2011-07-201,8661,8721,8551,867332,200514.33
2011-07-191,8471,8561,8341,843439,200507.71
2011-07-151,8531,8671,8341,847485,000508.82
2011-07-141,8501,8611,8351,852583,400510.19
2011-07-131,8491,8751,8441,865415,900513.77
2011-07-121,8501,8591,8251,853656,100510.47
2011-07-111,8671,8871,8611,869559,300514.88
2011-07-081,8631,8881,8591,871873,600515.43
2011-07-071,8411,8661,8371,860529,400512.40
2011-07-061,8591,8591,8191,836761,900505.79
2011-07-051,8531,8611,8311,846446,900508.54
2011-07-041,8411,8721,8391,8431,178,700507.71
2011-07-011,8181,8311,8081,8251,338,400502.76
2011-06-301,7751,7881,7441,755740,000483.47
2011-06-291,7701,7911,7571,7621,037,200485.40
2011-06-281,7301,7651,7221,740936,100479.34
2011-06-271,7151,7271,6881,714750,400472.18
2011-06-241,6601,7181,6471,709930,000470.80
2011-06-231,6421,6561,6311,645554,000453.17
2011-06-221,6111,6451,6011,641471,400452.07
2011-06-211,5821,6161,5821,615374,800444.90
2011-06-201,6001,6101,5801,582916,500435.81
2011-06-171,5971,6041,5711,576575,800434.16
2011-06-161,6001,6181,5861,597770,300439.95
2011-06-151,6361,6361,5961,6001,036,100440.77
2011-06-141,6231,6511,6211,642301,300452.34
2011-06-131,6651,6651,6271,631445,900449.31
2011-06-101,6571,6731,6451,665637,400458.68
2011-06-091,6481,6661,6311,660300,900457.30
2011-06-081,6721,6741,6431,653227,700455.37
2011-06-071,6511,6771,6511,677276,200461.98
2011-06-061,6581,6711,6471,652464,400455.10
2011-06-031,6591,6671,6461,654481,300455.65
2011-06-021,6481,6731,6251,664527,600458.40
2011-06-011,6991,6991,6671,697423,100467.49
2011-05-311,6701,6971,6671,692342,800466.12
2011-05-301,6401,6851,6371,669283,100459.78
2011-05-271,6641,6701,6461,658485,100456.75
2011-05-261,6411,6831,6361,680951,800462.81
2011-05-251,6201,6261,6091,622423,400446.83
2011-05-241,6051,6281,5941,624717,000447.38
2011-05-231,6081,6111,5941,607274,500442.70
2011-05-201,6301,6411,6221,633335,700449.86
2011-05-191,6561,6561,6221,632632,000449.59
2011-05-181,6571,6701,6381,655608,600455.92
2011-05-171,6261,6421,6121,639530,200451.52
2011-05-161,6431,6521,6261,636381,600450.69
2011-05-131,6941,6981,6481,667779,000459.23
2011-05-121,6971,7011,6681,677493,400461.98
2011-05-111,7111,7211,6981,700502,700468.32
2011-05-101,6931,7101,6881,702673,400468.87
2011-05-091,7521,7521,7011,706759,800469.97
2011-05-061,7351,7451,7171,740533,500479.34
2011-05-021,7161,7441,7111,731663,700476.86
2011-04-281,8061,8061,7371,7381,145,300478.79
2011-04-271,7601,8161,7511,805996,200497.25
2011-04-261,7291,7531,7251,748311,100481.54
2011-04-251,7501,7601,7311,736238,700478.24
2011-04-221,7341,7481,7261,735419,900477.96
2011-04-211,7741,7761,7481,762426,200485.40
2011-04-201,7401,7701,7331,755397,800483.47
2011-04-191,7291,7481,7291,739301,000479.06
2011-04-181,7721,7791,7521,752535,600482.65
2011-04-151,7431,7611,7301,756410,300483.75
2011-04-141,7441,7791,7081,768557,500487.05
2011-04-131,7511,7871,7511,778481,600489.81
2011-04-121,7741,7811,7381,739538,200479.06
2011-04-111,8171,8211,7871,801305,900496.14
2011-04-081,7741,8461,7611,833521,600504.96
2011-04-071,7791,8121,7661,779387,500490.08
2011-04-061,7671,7751,7451,770712,800487.60
2011-04-051,7451,8001,7361,767681,800486.78
2011-04-041,8411,8451,7971,799251,400495.59
2011-04-011,8461,8651,8211,822425,300501.93
2011-03-311,7981,8361,7751,836431,100505.79
2011-03-301,7321,7991,7071,796505,000494.77
2011-03-291,7461,7621,7121,723550,800474.66
2011-03-281,7581,7881,7281,739453,500479.06
2011-03-251,7361,7541,7231,734357,500477.69
2011-03-241,7261,7531,7111,722781,000474.38
2011-03-231,7721,7971,7231,743585,600480.17
2011-03-221,7431,7901,7221,784566,400491.46
2011-03-181,6641,7031,6451,703487,600469.15
2011-03-171,5751,6891,5731,658575,100456.75
2011-03-161,5601,7051,5511,655697,700455.92
2011-03-151,6161,6801,2951,5201,027,200418.73
2011-03-141,6921,7591,6801,695301,100466.94
2011-03-111,8801,8811,8361,852655,300510.19
2011-03-101,9131,9361,8911,900321,800523.42
2011-03-091,9001,9261,8891,912280,900526.72
2011-03-081,8851,9241,8811,898322,800522.87
2011-03-071,9151,9151,8891,898278,600522.87
2011-03-041,9251,9391,9131,920213,100528.93
2011-03-031,8901,9181,8901,917183,900528.10
2011-03-021,9101,9261,8941,896278,500522.31
2011-03-011,9231,9371,9181,926186,300530.58
2011-02-281,9001,9241,8921,913230,000527
2011-02-251,8721,9081,8711,904316,400524.52
2011-02-241,8911,9481,8831,891387,800520.94
2011-02-231,9191,9341,9051,910440,600526.17
2011-02-221,9521,9631,9331,949323,000536.92
2011-02-211,9832,0201,9781,981363,700545.73
2011-02-181,9521,9821,9491,982329,900546.01
2011-02-171,9701,9781,9501,968342,700542.15
2011-02-161,9431,9691,9421,954236,100538.29
2011-02-151,9661,9701,9461,956247,200538.84
2011-02-141,9661,9681,9491,962418,800540.50
2011-02-101,9461,9621,9161,941543,500534.71
2011-02-091,9201,9451,9171,943771,500535.26
2011-02-081,8921,9071,8871,905372,400524.79
2011-02-071,8941,8991,8681,887369,000519.84
2011-02-041,8931,9081,8801,896434,500522.31
2011-02-031,8851,8851,8661,880592,100517.91
2011-02-021,8431,8841,8401,877901,800517.08
2011-02-011,7991,8391,7831,817783,800500.55
2011-01-311,8821,8821,7571,7821,776,500490.91
2011-01-281,8721,8931,8541,883657,000518.73
2011-01-271,8701,8951,8661,889601,500520.39
2011-01-261,8881,8931,8721,882598,900518.46
2011-01-251,8761,8971,8591,890378,300520.66
2011-01-241,8611,8681,8291,863490,700513.22
2011-01-211,8901,8901,8471,861545,000512.67
2011-01-201,8951,9331,8821,8901,138,000520.66
2011-01-191,8491,8871,8451,887508,600519.84
2011-01-181,8771,8781,8441,847637,200508.82
2011-01-171,8841,8881,8641,881362,000518.18
2011-01-141,8861,8891,8661,866431,800514.05
2011-01-131,9151,9151,8851,892484,100521.21
2011-01-121,9221,9241,8851,890435,300520.66
2011-01-111,9001,9001,8701,883436,100518.73
2011-01-071,9541,9541,9021,904707,200524.52
2011-01-061,9281,9501,9241,948781,500536.64
2011-01-051,8551,9051,8541,903698,100524.24
2011-01-041,8481,8721,8371,860462,200512.40

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