4307 (株)野村総合研究所の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,355	2,365	2,322	2,338	733,200	2,338
2019-12-27	2,380	2,387	2,364	2,366	578,300	2,366
2019-12-26	2,391	2,396	2,358	2,364	736,400	2,364
2019-12-25	2,394	2,394	2,371	2,382	530,200	2,382
2019-12-24	2,377	2,414	2,371	2,410	821,000	2,410
2019-12-23	2,413	2,415	2,365	2,368	830,300	2,368
2019-12-20	2,388	2,420	2,382	2,417	2,772,900	2,417
2019-12-19	2,362	2,386	2,340	2,344	1,308,200	2,344
2019-12-18	2,347	2,365	2,326	2,345	1,138,900	2,345
2019-12-17	2,287	2,340	2,277	2,339	1,766,400	2,339
2019-12-16	2,267	2,314	2,267	2,289	1,658,000	2,289
2019-12-13	2,367	2,369	2,264	2,267	2,953,600	2,267
2019-12-12	2,407	2,408	2,344	2,351	1,051,700	2,351
2019-12-11	2,391	2,408	2,363	2,377	1,497,300	2,377
2019-12-10	2,341	2,383	2,336	2,380	1,308,900	2,380
2019-12-09	2,360	2,360	2,317	2,322	987,600	2,322
2019-12-06	2,354	2,374	2,347	2,360	963,500	2,360
2019-12-05	2,388	2,391	2,346	2,359	1,478,300	2,359
2019-12-04	2,358	2,383	2,350	2,380	1,592,600	2,380
2019-12-03	2,322	2,355	2,304	2,355	1,663,600	2,355
2019-12-02	2,328	2,340	2,309	2,309	1,439,200	2,309
2019-11-29	2,311	2,327	2,305	2,309	1,033,100	2,309
2019-11-28	2,354	2,356	2,313	2,319	1,454,300	2,319
2019-11-27	2,330	2,352	2,311	2,325	2,599,300	2,325
2019-11-26	2,396	2,396	2,315	2,326	3,545,100	2,326
2019-11-25	2,442	2,442	2,374	2,374	1,485,800	2,374
2019-11-22	2,408	2,438	2,387	2,433	1,465,900	2,433
2019-11-21	2,386	2,400	2,351	2,397	1,650,500	2,397
2019-11-20	2,368	2,392	2,359	2,390	1,590,900	2,390
2019-11-19	2,408	2,419	2,363	2,371	1,445,000	2,371
2019-11-18	2,385	2,408	2,384	2,406	1,179,200	2,406
2019-11-15	2,343	2,383	2,337	2,380	1,718,900	2,380
2019-11-14	2,342	2,346	2,303	2,324	1,540,800	2,324
2019-11-13	2,316	2,358	2,314	2,339	2,000,600	2,339
2019-11-12	2,300	2,324	2,296	2,317	1,545,700	2,317
2019-11-11	2,339	2,349	2,304	2,313	1,448,700	2,313
2019-11-08	2,341	2,358	2,327	2,339	1,887,100	2,339
2019-11-07	2,318	2,347	2,316	2,346	1,709,800	2,346
2019-11-06	2,309	2,324	2,291	2,294	1,475,900	2,294
2019-11-05	2,406	2,410	2,297	2,300	2,690,900	2,300
2019-11-01	2,306	2,362	2,301	2,356	2,035,900	2,356
2019-10-31	2,278	2,339	2,271	2,311	2,788,200	2,311
2019-10-30	2,265	2,283	2,263	2,280	4,460,100	2,280
2019-10-29	2,236	2,264	2,214	2,255	3,608,800	2,255
2019-10-28	2,267	2,278	2,214	2,230	5,794,100	2,230
2019-10-25	2,331	2,332	2,298	2,314	1,828,700	2,314
2019-10-24	2,318	2,320	2,294	2,306	1,609,600	2,306
2019-10-23	2,282	2,320	2,272	2,318	1,916,200	2,318
2019-10-21	2,249	2,298	2,240	2,295	1,149,900	2,295
2019-10-18	2,284	2,301	2,256	2,265	2,052,900	2,265
2019-10-17	2,272	2,298	2,251	2,290	1,626,600	2,290
2019-10-16	2,314	2,314	2,249	2,269	2,450,600	2,269
2019-10-15	2,288	2,303	2,262	2,296	1,619,700	2,296
2019-10-11	2,317	2,318	2,268	2,290	1,778,500	2,290
2019-10-10	2,330	2,337	2,280	2,311	2,673,700	2,311
2019-10-09	2,253	2,333	2,251	2,332	3,047,300	2,332
2019-10-08	2,208	2,252	2,193	2,251	2,345,300	2,251
2019-10-07	2,197	2,204	2,181	2,197	1,376,700	2,197
2019-10-04	2,160	2,192	2,151	2,187	1,824,400	2,187
2019-10-03	2,100	2,143	2,093	2,135	1,559,100	2,135
2019-10-02	2,111	2,132	2,107	2,124	1,484,900	2,124
2019-10-01	2,135	2,155	2,103	2,118	1,393,200	2,118
2019-09-30	2,154	2,167	2,137	2,151	1,391,600	2,151
2019-09-27	2,200	2,200	2,131	2,163	1,377,500	2,163
2019-09-26	2,202	2,232	2,174	2,183	2,247,700	2,183
2019-09-25	2,115	2,171	2,115	2,162	2,270,400	2,162
2019-09-24	2,117	2,157	2,108	2,116	1,885,400	2,116
2019-09-20	2,117	2,140	2,086	2,114	4,269,900	2,114
2019-09-19	2,110	2,133	2,095	2,114	2,148,600	2,114
2019-09-18	2,097	2,100	2,061	2,086	2,490,000	2,086
2019-09-17	2,092	2,104	2,067	2,080	2,111,000	2,080
2019-09-13	2,074	2,091	2,050	2,086	2,500,700	2,086
2019-09-12	2,054	2,110	2,015	2,082	3,430,000	2,082
2019-09-11	2,125	2,125	2,072	2,077	4,456,800	2,077
2019-09-10	2,215	2,222	2,158	2,166	2,775,300	2,166
2019-09-09	2,198	2,253	2,191	2,250	1,861,300	2,250
2019-09-06	2,249	2,249	2,173	2,180	1,875,700	2,180
2019-09-05	2,220	2,250	2,217	2,242	1,385,900	2,242
2019-09-04	2,183	2,206	2,179	2,205	1,791,400	2,205
2019-09-03	2,170	2,201	2,153	2,185	1,522,800	2,185
2019-09-02	2,110	2,170	2,108	2,170	2,303,800	2,170
2019-08-30	2,100	2,113	2,082	2,113	1,248,800	2,113
2019-08-29	2,090	2,090	2,040	2,086	1,533,800	2,086
2019-08-28	2,073	2,109	2,068	2,092	1,859,500	2,092
2019-08-27	2,059	2,065	2,037	2,050	1,497,400	2,050
2019-08-26	1,997	2,033	1,995	2,020	1,773,700	2,020
2019-08-23	2,018	2,063	2,009	2,059	1,600,700	2,059
2019-08-22	2,030	2,034	1,994	2,015	1,210,600	2,015
2019-08-21	1,991	2,000	1,979	1,994	1,031,000	1,994
2019-08-20	1,972	2,028	1,970	2,017	1,456,700	2,017
2019-08-19	2,000	2,008	1,952	1,968	1,112,100	1,968
2019-08-16	1,960	1,985	1,946	1,972	1,326,100	1,972
2019-08-15	1,920	1,955	1,898	1,954	1,292,500	1,954
2019-08-14	1,933	1,939	1,914	1,933	1,135,300	1,933
2019-08-13	1,914	1,946	1,899	1,905	1,702,300	1,905
2019-08-09	1,951	1,962	1,934	1,937	949,700	1,937
2019-08-08	1,921	1,949	1,893	1,933	1,204,100	1,933
2019-08-07	1,888	1,947	1,888	1,938	1,431,700	1,938
2019-08-06	1,835	1,911	1,827	1,901	1,446,900	1,901
2019-08-05	1,923	1,932	1,890	1,915	1,654,400	1,915
2019-08-02	1,930	1,963	1,917	1,951	1,755,000	1,951
2019-08-01	1,916	1,952	1,915	1,943	1,218,700	1,943
2019-07-31	1,937	1,953	1,917	1,939	1,712,300	1,939
2019-07-30	1,934	1,960	1,917	1,948	2,056,600	1,948
2019-07-29	1,882	1,926	1,865	1,918	2,545,700	1,918
2019-07-26	1,852	1,910	1,849	1,876	3,228,600	1,876
2019-07-25	1,742	1,782	1,741	1,774	1,411,600	1,774
2019-07-24	1,778	1,779	1,752	1,763	971,600	1,763
2019-07-23	1,761	1,777	1,750	1,764	671,800	1,764
2019-07-22	1,797	1,799	1,760	1,768	1,061,600	1,768
2019-07-19	1,790	1,825	1,786	1,820	1,032,800	1,820
2019-07-18	1,793	1,810	1,770	1,778	1,162,400	1,778
2019-07-17	1,792	1,800	1,765	1,797	1,074,200	1,797
2019-07-16	1,804	1,805	1,787	1,799	867,700	1,799
2019-07-12	1,790	1,793	1,779	1,790	695,200	1,790
2019-07-11	1,778	1,793	1,775	1,789	828,800	1,789
2019-07-10	1,728	1,766	1,728	1,761	1,130,700	1,761
2019-07-09	1,744	1,747	1,725	1,734	610,300	1,734
2019-07-08	1,749	1,757	1,730	1,739	1,045,600	1,739
2019-07-05	1,790	1,791	1,753	1,766	1,064,700	1,766
2019-07-04	1,800	1,805	1,788	1,795	806,600	1,795
2019-07-03	1,806	1,847	1,775	1,787	1,975,100	1,787
2019-07-02	1,789	1,805	1,774	1,777	1,248,200	1,777
2019-07-01	1,767	1,793	1,745	1,788	1,368,500	1,788
2019-06-28	1,734	1,753	1,720	1,727	1,577,600	1,727
2019-06-27	1,735	1,766	1,735	1,750	1,206,900	1,750
2019-06-26	1,758	1,776	1,721	1,726	1,116,000	1,726
2019-06-25	5,310	5,440	5,310	5,360	203,800	1,786.67
2019-06-24	5,310	5,350	5,290	5,350	205,000	1,783.33
2019-06-21	5,500	5,500	5,270	5,280	563,000	1,760
2019-06-20	5,490	5,580	5,460	5,540	648,500	1,846.67
2019-06-19	5,310	5,400	5,260	5,390	727,300	1,796.67
2019-06-18	5,200	5,300	5,170	5,190	349,900	1,730
2019-06-17	5,300	5,300	5,190	5,200	366,000	1,733.33
2019-06-14	5,280	5,310	5,250	5,310	341,900	1,770
2019-06-13	5,320	5,320	5,230	5,260	293,900	1,753.33
2019-06-12	5,280	5,400	5,260	5,350	406,100	1,783.33
2019-06-11	5,320	5,330	5,250	5,290	344,100	1,763.33
2019-06-10	5,220	5,340	5,220	5,280	338,500	1,760
2019-06-07	5,220	5,220	5,160	5,200	253,800	1,733.33
2019-06-06	5,280	5,340	5,210	5,230	428,100	1,743.33
2019-06-05	5,270	5,290	5,230	5,280	388,900	1,760
2019-06-04	5,220	5,240	5,100	5,130	465,800	1,710
2019-06-03	5,240	5,270	5,200	5,260	324,300	1,753.33
2019-05-31	5,310	5,350	5,270	5,310	487,300	1,770
2019-05-30	5,260	5,330	5,230	5,310	383,300	1,770
2019-05-29	5,270	5,310	5,210	5,270	593,400	1,756.67
2019-05-28	5,420	5,430	5,250	5,290	918,100	1,763.33
2019-05-27	5,490	5,520	5,440	5,450	268,500	1,816.67
2019-05-24	5,440	5,510	5,410	5,510	410,200	1,836.67
2019-05-23	5,360	5,460	5,350	5,450	385,900	1,816.67
2019-05-22	5,530	5,530	5,420	5,450	415,700	1,816.67
2019-05-21	5,490	5,540	5,410	5,430	428,100	1,810
2019-05-20	5,650	5,690	5,530	5,560	537,200	1,853.33
2019-05-17	5,500	5,600	5,480	5,590	577,400	1,863.33
2019-05-16	5,350	5,410	5,340	5,400	368,800	1,800
2019-05-15	5,250	5,330	5,170	5,330	398,300	1,776.67
2019-05-14	5,150	5,250	5,070	5,230	632,800	1,743.33
2019-05-13	5,200	5,270	5,180	5,220	454,200	1,740
2019-05-10	5,260	5,320	5,220	5,250	471,000	1,750
2019-05-09	5,240	5,290	5,230	5,260	444,100	1,753.33
2019-05-08	5,270	5,330	5,240	5,250	421,400	1,750
2019-05-07	5,420	5,440	5,300	5,340	603,300	1,780
2019-04-26	5,330	5,450	5,300	5,430	680,000	1,810
2019-04-25	5,250	5,350	5,240	5,330	474,000	1,776.67
2019-04-24	5,310	5,350	5,260	5,290	396,700	1,763.33
2019-04-23	5,270	5,300	5,250	5,280	325,300	1,760
2019-04-22	5,210	5,320	5,210	5,270	336,100	1,756.67
2019-04-19	5,240	5,240	5,190	5,200	324,900	1,733.33
2019-04-18	5,210	5,240	5,180	5,220	414,200	1,740
2019-04-17	5,230	5,230	5,180	5,200	433,000	1,733.33
2019-04-16	5,220	5,260	5,200	5,230	287,100	1,743.33
2019-04-15	5,320	5,340	5,180	5,240	538,700	1,746.67
2019-04-12	5,120	5,170	5,080	5,160	484,600	1,720
2019-04-11	5,090	5,090	5,060	5,060	405,700	1,686.67
2019-04-10	5,070	5,120	5,040	5,080	394,400	1,693.33
2019-04-09	5,090	5,100	5,060	5,090	340,200	1,696.67
2019-04-08	5,040	5,100	5,020	5,070	503,300	1,690
2019-04-05	5,060	5,090	5,020	5,050	472,000	1,683.33
2019-04-04	5,070	5,130	5,060	5,090	359,000	1,696.67
2019-04-03	5,020	5,080	5,000	5,070	354,600	1,690
2019-04-02	5,120	5,120	5,010	5,020	408,300	1,673.33
2019-04-01	5,120	5,120	5,010	5,030	465,700	1,676.67
2019-03-29	5,010	5,050	4,965	5,030	427,900	1,676.67
2019-03-28	4,995	5,020	4,935	4,965	586,300	1,655
2019-03-27	4,995	5,130	4,990	5,060	521,700	1,686.67
2019-03-26	4,930	5,050	4,925	5,010	625,700	1,670
2019-03-25	4,895	4,895	4,830	4,890	494,900	1,630
2019-03-22	5,020	5,060	4,950	4,965	599,900	1,655
2019-03-20	4,905	5,010	4,895	5,000	553,300	1,666.67
2019-03-19	4,920	4,945	4,875	4,925	573,700	1,641.67
2019-03-18	4,995	5,010	4,895	4,945	771,100	1,648.33
2019-03-15	4,985	5,040	4,925	4,980	1,231,900	1,660
2019-03-14	4,785	4,815	4,710	4,805	575,900	1,601.67
2019-03-13	4,780	4,790	4,710	4,750	500,800	1,583.33
2019-03-12	4,745	4,780	4,735	4,765	336,500	1,588.33
2019-03-11	4,655	4,710	4,610	4,695	321,000	1,565
2019-03-08	4,645	4,665	4,615	4,655	384,600	1,551.67
2019-03-07	4,780	4,790	4,670	4,685	393,000	1,561.67
2019-03-06	4,715	4,735	4,670	4,720	394,300	1,573.33
2019-03-05	4,650	4,680	4,625	4,680	319,600	1,560
2019-03-04	4,705	4,730	4,660	4,700	376,900	1,566.67
2019-03-01	4,595	4,655	4,580	4,635	539,400	1,545
2019-02-28	4,560	4,600	4,530	4,530	546,100	1,510
2019-02-27	4,585	4,605	4,535	4,565	514,900	1,521.67
2019-02-26	4,560	4,565	4,495	4,555	444,000	1,518.33
2019-02-25	4,535	4,580	4,520	4,560	425,700	1,520
2019-02-22	4,500	4,505	4,460	4,495	493,100	1,498.33
2019-02-21	4,455	4,505	4,370	4,495	591,700	1,498.33
2019-02-20	4,410	4,440	4,360	4,430	533,700	1,476.67
2019-02-19	4,425	4,450	4,405	4,445	440,300	1,481.67
2019-02-18	4,450	4,460	4,405	4,445	347,800	1,481.67
2019-02-15	4,390	4,410	4,360	4,380	574,100	1,460
2019-02-14	4,375	4,410	4,350	4,390	850,500	1,463.33
2019-02-13	4,300	4,380	4,280	4,355	526,100	1,451.67
2019-02-12	4,200	4,275	4,175	4,250	430,800	1,416.67
2019-02-08	4,125	4,195	4,095	4,180	604,800	1,393.33
2019-02-07	4,270	4,275	4,150	4,165	722,500	1,388.33
2019-02-06	4,375	4,385	4,260	4,315	575,800	1,438.33
2019-02-05	4,445	4,465	4,340	4,365	544,500	1,455
2019-02-04	4,405	4,430	4,305	4,415	685,400	1,471.67
2019-02-01	4,370	4,400	4,325	4,375	816,800	1,458.33
2019-01-31	4,450	4,550	4,425	4,440	999,000	1,480
2019-01-30	4,505	4,565	4,480	4,520	524,800	1,506.67
2019-01-29	4,500	4,535	4,470	4,535	798,600	1,511.67
2019-01-28	4,495	4,565	4,415	4,525	843,400	1,508.33
2019-01-25	4,630	4,680	4,590	4,595	426,900	1,531.67
2019-01-24	4,630	4,700	4,595	4,685	324,500	1,561.67
2019-01-23	4,595	4,670	4,575	4,630	284,200	1,543.33
2019-01-22	4,710	4,715	4,605	4,620	536,000	1,540
2019-01-21	4,775	4,775	4,695	4,710	607,100	1,570
2019-01-18	4,725	4,760	4,650	4,745	828,800	1,581.67
2019-01-17	4,590	4,625	4,510	4,585	881,300	1,528.33
2019-01-16	4,450	4,495	4,410	4,480	532,600	1,493.33
2019-01-15	4,310	4,435	4,300	4,420	517,400	1,473.33
2019-01-11	4,315	4,350	4,315	4,330	390,000	1,443.33
2019-01-10	4,355	4,360	4,255	4,270	509,500	1,423.33
2019-01-09	4,345	4,415	4,330	4,380	486,600	1,460
2019-01-08	4,290	4,325	4,255	4,290	554,300	1,430
2019-01-07	4,205	4,280	4,175	4,245	663,700	1,415
2019-01-04	3,980	4,075	3,970	4,065	624,700	1,355

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 [2019年度]

4307 (株)野村総合研究所の時系列データ [2019年度]