1. HOME >
  2. 株価時系列 >
  3. 4307 >
  4. 2012年

4307 (株)野村総合研究所 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,7901,8091,7851,792290,600493.66
2012-12-271,7661,7931,7591,778432,900489.81
2012-12-261,7491,7531,7311,750359,600482.09
2012-12-251,7731,7801,7451,748560,500481.54
2012-12-211,7401,7761,7271,768876,100487.05
2012-12-201,7141,7301,7001,728296,500476.03
2012-12-191,6831,7121,6761,712421,600471.63
2012-12-181,6701,6891,6571,676444,800461.71
2012-12-171,6901,6901,6711,672207,200460.61
2012-12-141,6601,6951,6541,669549,300459.78
2012-12-131,6871,6871,6701,675461,700461.43
2012-12-121,6541,6631,6441,662450,900457.85
2012-12-111,6381,6411,6331,641221,500452.07
2012-12-101,6551,6551,6321,636413,800450.69
2012-12-071,6401,6571,6351,655492,600455.92
2012-12-061,6271,6451,6241,640315,200451.79
2012-12-051,6061,6321,6051,624339,200447.38
2012-12-041,6141,6221,5951,612360,600444.08
2012-12-031,6041,6071,5911,595286,000439.39
2012-11-301,6031,6081,5911,591516,200438.29
2012-11-291,5911,5971,5841,586637,600436.92
2012-11-281,6081,6101,5951,596458,600439.67
2012-11-271,6101,6231,6061,616545,300445.18
2012-11-261,6451,6481,6081,610525,900443.53
2012-11-221,6461,6461,6181,621376,600446.56
2012-11-211,6491,6501,6131,622510,900446.83
2012-11-201,6331,6361,6171,619459,000446.01
2012-11-191,6501,6591,6291,631312,000449.31
2012-11-161,6271,6501,6261,634461,300450.14
2012-11-151,6001,6181,5941,610269,700443.53
2012-11-141,5791,5981,5791,592248,300438.57
2012-11-131,5841,5941,5791,592520,300438.57
2012-11-121,6031,6091,5851,585380,700436.64
2012-11-091,6061,6081,5951,599398,700440.50
2012-11-081,6061,6181,6021,604394,400441.87
2012-11-071,6081,6161,6021,602340,200441.32
2012-11-061,6011,6091,5951,601462,100441.05
2012-11-051,6291,6331,6111,615615,700444.90
2012-11-021,6821,6831,6451,649747,900454.27
2012-11-011,6901,7001,6761,695310,000466.94
2012-10-311,6821,7051,6711,695454,900466.94
2012-10-301,7201,7201,6911,694642,300466.67
2012-10-291,7141,7761,7011,7191,002,900473.55
2012-10-261,6431,6651,6401,641399,900452.07
2012-10-251,5971,6451,5971,645579,000453.17
2012-10-241,5851,6071,5851,597539,800439.95
2012-10-231,6181,6211,5851,591564,900438.29
2012-10-221,5891,6191,5891,612346,600444.08
2012-10-191,5971,6091,5921,607434,100442.70
2012-10-181,6001,6091,5971,608456,100442.98
2012-10-171,6001,6091,5931,594438,000439.12
2012-10-161,5851,6051,5831,598391,700440.22
2012-10-151,5761,5911,5661,586570,900436.92
2012-10-121,6081,6221,5971,605298,400442.15
2012-10-111,5901,6101,5811,607489,200442.70
2012-10-101,6001,6161,5851,591576,500438.29
2012-10-091,6451,6611,6181,620603,100446.28
2012-10-051,6481,6601,6341,637365,200450.96
2012-10-041,6301,6551,6301,648405,000453.99
2012-10-031,6201,6261,6111,620647,000446.28
2012-10-021,5961,6281,5951,624422,700447.38
2012-10-011,6281,6311,6101,616534,600445.18
2012-09-281,6381,6561,6051,609679,100443.25
2012-09-271,6101,6331,6101,627337,500448.21
2012-09-261,6001,6291,5991,618405,400445.73
2012-09-251,6301,6441,6271,644375,800452.89
2012-09-241,6301,6471,6301,634275,300450.14
2012-09-211,6301,6401,6291,630412,300449.04
2012-09-201,6361,6461,6291,631541,700449.31
2012-09-191,6441,6611,6331,652308,600455.10
2012-09-181,6211,6391,6101,637673,800450.96
2012-09-141,6391,6461,6171,621670,700446.56
2012-09-131,6251,6431,6201,643107,800452.62
2012-09-121,6321,6401,6191,640426,200451.79
2012-09-111,6081,6181,6051,614352,300444.63
2012-09-101,6001,6101,5951,608324,700442.98
2012-09-071,6061,6071,5851,6021,422,600441.32
2012-09-061,6171,6231,5921,593697,500438.84
2012-09-051,6151,6361,6111,628514,400448.49
2012-09-041,6311,6341,6111,626473,400447.93
2012-09-031,6301,6521,6261,627403,100448.21
2012-08-311,6301,6391,6281,635585,000450.41
2012-08-301,6501,6631,6451,650437,000454.55
2012-08-291,6561,6611,6471,654415,700455.65
2012-08-281,6831,6831,6531,655605,600455.92
2012-08-271,6841,6841,6691,670381,600460.06
2012-08-241,6841,6921,6781,684447,000463.91
2012-08-231,6941,6981,6751,693466,800466.39
2012-08-221,7361,7371,6981,703449,200469.15
2012-08-211,7051,7511,6991,744974,500480.44
2012-08-201,6751,6901,6711,681492,000463.09
2012-08-171,6271,6571,6191,652534,100455.10
2012-08-161,6281,6451,6201,628437,900448.49
2012-08-151,6161,6211,6051,617460,100445.46
2012-08-141,6211,6321,6071,612660,800444.08
2012-08-131,6251,6281,6161,621248,200446.56
2012-08-101,6501,6681,6191,625659,200447.66
2012-08-091,6481,6631,6401,652484,900455.10
2012-08-081,6301,6571,6251,642748,800452.34
2012-08-071,6141,6231,6051,619465,400446.01
2012-08-061,6241,6431,6051,6131,091,200444.35
2012-08-031,6211,6241,6011,615974,900444.90
2012-08-021,6501,6611,6351,646439,500453.44
2012-08-011,6431,6641,6421,6561,124,100456.20
2012-07-311,6351,6671,6231,6271,440,100448.21
2012-07-301,7001,7061,6501,6831,550,400463.64
2012-07-271,8001,8211,7881,806533,100497.52
2012-07-261,7591,7751,7471,772488,800488.15
2012-07-251,7231,7521,7231,747457,400481.27
2012-07-241,7251,7521,7171,740426,500479.34
2012-07-231,7461,7731,7411,743451,700480.17
2012-07-201,8001,8171,7661,767479,600486.78
2012-07-191,7961,8091,7761,781355,000490.63
2012-07-181,7601,7931,7591,779508,100490.08
2012-07-171,7581,7711,7471,753435,800482.92
2012-07-131,7561,7751,7521,766369,000486.50
2012-07-121,7821,8181,7641,774797,900488.71
2012-07-111,7451,7531,7301,753301,900482.92
2012-07-101,7691,7721,7431,744387,700480.44
2012-07-091,7481,7691,7431,760242,900484.85
2012-07-061,7761,7921,7601,768236,100487.05
2012-07-051,7911,8021,7811,786292,200492.01
2012-07-041,8051,8111,7861,791309,400493.39
2012-07-031,7841,7871,7701,787589,300492.29
2012-07-021,7871,7871,7441,748309,900481.54
2012-06-291,7281,7531,7051,747403,900481.27
2012-06-281,7191,7341,7131,726546,700475.48
2012-06-271,6631,6791,6531,679535,100462.53
2012-06-261,6971,6971,6451,6481,124,300453.99
2012-06-251,7071,7171,7021,704424,000469.42
2012-06-221,6901,7081,6851,697324,100467.49
2012-06-211,6981,7121,6891,708426,600470.52
2012-06-201,6801,7011,6791,698441,100467.77
2012-06-191,6751,6901,6681,671261,600460.33
2012-06-181,6911,7081,6671,675345,500461.43
2012-06-151,6571,6691,6521,659522,600457.03
2012-06-141,6501,6661,6411,656547,700456.20
2012-06-131,6521,6691,6521,659662,700457.03
2012-06-121,6671,6731,6571,661362,500457.58
2012-06-111,6921,7301,6801,688494,300465.01
2012-06-081,6801,6811,6591,664788,100458.40
2012-06-071,6621,6831,6541,6831,077,100463.64
2012-06-061,6711,6731,6591,667524,500459.23
2012-06-051,6901,6901,6591,676843,900461.71
2012-06-041,6371,6691,6311,657621,600456.47
2012-06-011,6671,6991,6641,684533,700463.91
2012-05-311,6641,6951,6641,695796,400466.94
2012-05-301,6851,7091,6851,698449,200467.77
2012-05-291,6861,7051,6841,699635,100468.04
2012-05-281,7031,7031,6751,684317,900463.91
2012-05-251,6901,7071,6781,693566,700466.39
2012-05-241,6831,7031,6761,694546,900466.67
2012-05-231,6981,7081,6871,690622,100465.57
2012-05-221,7111,7111,6941,698365,500467.77
2012-05-211,7101,7171,6901,695534,000466.94
2012-05-181,7211,7241,7021,709586,300470.80
2012-05-171,7261,7561,7261,744525,500480.44
2012-05-161,7391,7461,7261,739594,000479.06
2012-05-151,7401,7551,7281,740514,100479.34
2012-05-141,7391,7641,7391,750331,300482.09
2012-05-111,7591,7651,7371,737320,500478.51
2012-05-101,7661,7691,7421,759503,300484.57
2012-05-091,8171,8231,7451,767936,100486.78
2012-05-081,8521,8741,8411,848454,900509.09
2012-05-071,8191,8421,8101,833730,200504.96
2012-05-021,8621,8721,8531,859525,700512.12
2012-05-011,8101,8601,8071,836689,300505.79
2012-04-271,9021,9021,8381,845932,100508.26
2012-04-261,9211,9341,8981,905793,700524.79
2012-04-251,9241,9241,8911,907449,000525.34
2012-04-241,8811,8991,8761,884416,600519.01
2012-04-231,9341,9371,8931,903459,400524.24
2012-04-201,9461,9621,9331,939481,900534.16
2012-04-191,9031,9311,8961,920240,500528.93
2012-04-181,9061,9281,8931,924530,900530.03
2012-04-171,9091,9091,8891,897332,100522.59
2012-04-161,8831,9011,8691,894316,200521.76
2012-04-131,9061,9101,8891,904446,100524.52
2012-04-121,9001,9091,8771,906365,400525.07
2012-04-111,9001,9121,8821,906385,900525.07
2012-04-101,9301,9421,9201,930304,100531.68
2012-04-091,9231,9471,9231,931262,600531.96
2012-04-061,9331,9531,9331,953301,300538.02
2012-04-051,9471,9771,9441,965496,100541.32
2012-04-042,0132,0131,9721,980455,100545.46
2012-04-032,0352,0402,0132,020290,000556.47
2012-04-022,0922,0982,0452,057435,400566.67
2012-03-302,0762,0762,0482,053427,900565.57
2012-03-292,0342,0692,0312,056431,300566.39
2012-03-282,0292,0482,0162,028363,600558.68
2012-03-272,0442,0692,0242,057587,000566.67
2012-03-262,0332,0562,0262,026366,600558.13
2012-03-232,0282,0532,0282,044573,400563.09
2012-03-222,0702,0802,0562,064409,800568.60
2012-03-212,0732,0762,0462,060607,700567.49
2012-03-192,0432,0432,0272,037339,000561.16
2012-03-162,0212,0392,0112,030408,500559.23
2012-03-152,0502,0692,0362,037837,700561.16
2012-03-142,0602,0882,0362,039870,400561.71
2012-03-131,9752,0121,9751,994398,900549.31
2012-03-122,0182,0181,9731,973288,800543.53
2012-03-091,9952,0041,9781,989627,500547.93
2012-03-081,9762,0001,9611,967830,800541.87
2012-03-071,9161,9421,9131,936660,600533.33
2012-03-061,9491,9751,9451,975560,300544.08
2012-03-051,9331,9491,9321,943259,200535.26
2012-03-021,9501,9561,9391,944388,700535.54
2012-03-011,9491,9581,9331,952608,700537.74
2012-02-291,9381,9571,9251,933667,200532.51
2012-02-281,8931,9171,8721,913304,100527
2012-02-271,9001,9001,8741,893342,800521.49
2012-02-241,8701,8991,8691,881463,200518.18
2012-02-231,8661,8661,8431,856366,900511.30
2012-02-221,8261,8501,8241,845335,500508.26
2012-02-211,8051,8281,8031,818211,800500.83
2012-02-201,8501,8571,8081,810374,600498.62
2012-02-171,8401,8451,8001,810448,100498.62
2012-02-161,8361,8361,8141,817199,500500.55
2012-02-151,8231,8441,8131,836422,200505.79
2012-02-141,8001,8291,7921,817479,900500.55
2012-02-131,8051,8161,8011,807335,000497.80
2012-02-101,8251,8251,7991,800340,900495.87
2012-02-091,8031,8281,7971,828293,900503.58
2012-02-081,8111,8201,8081,813521,100499.45
2012-02-071,7921,8011,7881,794552,700494.22
2012-02-061,8021,8141,7871,795268,400494.49
2012-02-031,7871,7981,7701,789679,800492.84
2012-02-021,8071,8071,7851,803540,700496.69
2012-02-011,7581,7941,7431,789815,000492.84
2012-01-311,7331,7621,7261,735797,500477.96
2012-01-301,7591,7591,7061,711317,500471.35
2012-01-271,7351,7641,7291,758432,500484.30
2012-01-261,7391,7461,7241,740216,700479.34
2012-01-251,7031,7381,6991,738306,400478.79
2012-01-241,6891,7001,6831,691391,600465.84
2012-01-231,6861,6951,6831,695230,600466.94
2012-01-201,7001,7001,6781,685519,100464.19
2012-01-191,7041,7041,6751,678277,400462.26
2012-01-181,7011,7021,6751,699261,500468.04
2012-01-171,6931,6971,6741,693168,500466.39
2012-01-161,6801,6801,6551,680216,800462.81
2012-01-131,6691,7081,6691,698247,400467.77
2012-01-121,6901,6901,6611,668208,400459.50
2012-01-111,7001,7051,6801,689374,700465.29
2012-01-101,6881,7191,6871,700311,200468.32
2012-01-061,7231,7251,6871,699285,800468.04
2012-01-051,7521,7521,7341,735235,700477.96
2012-01-041,7651,7701,7461,757281,300484.02

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