1. HOME >
  2. 株価時系列 >
  3. 4307 >
  4. 2020年

4307 (株)野村総合研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,6903,7353,6603,6951,210,5003,695
2020-12-293,6453,7303,6353,7001,367,2003,700
2020-12-283,6303,7003,6003,650803,8003,650
2020-12-253,6003,6303,5703,615510,8003,615
2020-12-243,6053,6053,5453,605711,9003,605
2020-12-233,5103,6603,4903,6301,498,3003,630
2020-12-223,5103,5253,4453,460930,6003,460
2020-12-213,5353,5553,5053,530881,6003,530
2020-12-183,5503,5653,4903,5301,447,2003,530
2020-12-173,3803,5103,3603,4901,228,0003,490
2020-12-163,4203,4203,3253,345748,3003,345
2020-12-153,4253,4553,3753,380903,1003,380
2020-12-143,4403,4753,3903,400639,4003,400
2020-12-113,3703,4403,3653,4351,377,4003,435
2020-12-103,3703,4003,3003,3701,538,4003,370
2020-12-093,4403,4503,4053,440866,8003,440
2020-12-083,4903,4903,4453,450847,8003,450
2020-12-073,4953,5003,4503,475749,1003,475
2020-12-043,4353,5303,4353,4951,127,0003,495
2020-12-033,4453,4853,4453,475714,5003,475
2020-12-023,5003,5203,4353,4601,087,3003,460
2020-12-013,5053,5453,4453,4651,400,0003,465
2020-11-303,5103,6153,5103,5252,206,8003,525
2020-11-273,4753,5353,4603,5101,287,4003,510
2020-11-263,4203,4803,4103,480930,3003,480
2020-11-253,4853,5153,4253,4251,277,9003,425
2020-11-243,4803,5053,4353,455951,7003,455
2020-11-203,4503,4653,3753,395746,3003,395
2020-11-193,3353,4403,3303,4401,321,9003,440
2020-11-183,3353,3903,3253,365871,0003,365
2020-11-173,3803,4003,3103,3751,363,7003,375
2020-11-163,4503,4653,4203,4301,340,3003,430
2020-11-133,4553,4753,4103,4701,175,2003,470
2020-11-123,4503,4953,4003,4351,297,5003,435
2020-11-113,3303,3953,2953,3801,495,3003,380
2020-11-103,2553,4003,2053,3352,305,7003,335
2020-11-093,3303,4353,3203,4251,113,3003,425
2020-11-063,3003,3103,2603,285894,9003,285
2020-11-053,2403,3703,2403,3252,032,4003,325
2020-11-043,0903,1903,0603,1701,302,9003,170
2020-11-023,0653,1453,0303,0751,563,3003,075
2020-10-303,1603,1853,0503,0951,888,6003,095
2020-10-293,3203,3403,1603,1852,520,8003,185
2020-10-282,9023,0152,9012,9881,090,4002,988
2020-10-272,9302,9602,8882,952852,8002,952
2020-10-263,0053,0102,9442,946649,2002,946
2020-10-233,0103,0252,9853,005848,6003,005
2020-10-223,0903,1003,0253,0251,003,5003,025
2020-10-213,1603,1603,1103,120659,4003,120
2020-10-203,1953,2103,1253,135621,5003,135
2020-10-193,1553,2003,1303,175631,8003,175
2020-10-163,1603,1803,1103,125737,2003,125
2020-10-153,1703,1953,1203,155782,6003,155
2020-10-143,1603,2303,1553,190905,8003,190
2020-10-133,2053,2053,1503,165746,8003,165
2020-10-123,2253,2253,1253,140819,8003,140
2020-10-093,2153,2253,1503,220802,8003,220
2020-10-083,1403,2553,1253,2301,251,1003,230
2020-10-073,1303,1653,0953,115917,1003,115
2020-10-063,1153,1303,0703,075565,3003,075
2020-10-053,0503,1053,0103,090828,7003,090
2020-10-023,1153,1353,0453,065991,7003,065
2020-09-303,1853,1953,0903,0951,182,8003,095
2020-09-293,1403,2203,1253,195798,2003,195
2020-09-283,2553,2653,1403,1801,393,8003,180
2020-09-253,1953,2403,1753,2251,019,0003,225
2020-09-243,2153,2403,2003,210810,1003,210
2020-09-233,2153,2453,1553,2101,341,3003,210
2020-09-183,0203,1653,0053,1551,564,9003,155
2020-09-172,9743,0502,9663,0401,062,9003,040
2020-09-162,9382,9922,9222,991935,7002,991
2020-09-152,8812,9212,8812,8951,015,7002,895
2020-09-142,8112,8482,8102,841743,0002,841
2020-09-112,8252,8252,7892,815787,5002,815
2020-09-102,8042,8452,7912,811906,5002,811
2020-09-092,7512,7952,7392,7891,128,6002,789
2020-09-082,7962,8092,7652,801944,1002,801
2020-09-072,7602,7962,7502,764834,9002,764
2020-09-042,8202,8292,7932,8101,252,0002,810
2020-09-032,9092,9282,8592,8831,017,2002,883
2020-09-022,8422,9242,8422,9091,328,1002,909
2020-09-012,8102,8492,7922,8401,408,1002,840
2020-08-312,8382,8502,8032,8191,509,8002,819
2020-08-282,8982,9152,7862,8301,295,2002,830
2020-08-272,9202,9202,8692,8731,011,9002,873
2020-08-262,9282,9302,8722,886835,7002,886
2020-08-252,9622,9652,9272,9321,021,2002,932
2020-08-242,9842,9952,9522,959887,7002,959
2020-08-212,9612,9912,9412,9911,135,5002,991
2020-08-202,9222,9532,8922,9411,349,0002,941
2020-08-192,8592,9082,8482,902970,9002,902
2020-08-182,8392,8772,8242,862682,1002,862
2020-08-172,8802,8982,8412,841572,0002,841
2020-08-142,8802,8912,8412,851880,5002,851
2020-08-132,7932,8592,7722,8451,333,7002,845
2020-08-122,7072,7972,6882,7921,668,8002,792
2020-08-112,7382,7502,7122,7341,279,5002,734
2020-08-072,7612,8002,7582,7631,214,4002,763
2020-08-062,7602,7942,7402,7531,417,5002,753
2020-08-052,8302,8362,7282,7701,746,2002,770
2020-08-042,8742,9252,8312,8501,347,5002,850
2020-08-032,8212,8412,7602,834912,2002,834
2020-07-312,8482,9062,7542,7762,062,8002,776
2020-07-302,8002,8422,7202,8033,826,7002,803
2020-07-292,8052,8832,7992,8751,605,0002,875
2020-07-282,8122,8252,7892,8031,054,8002,803
2020-07-272,7672,8212,7612,8041,274,0002,804
2020-07-222,8012,8232,7722,8141,092,5002,814
2020-07-212,8312,8792,8262,8431,711,1002,843
2020-07-202,8312,8562,8042,8241,101,3002,824
2020-07-172,8002,8392,7922,8151,431,9002,815
2020-07-162,8002,8372,7772,8111,616,2002,811
2020-07-152,8512,8972,8182,8861,350,6002,886
2020-07-142,9022,9462,8542,885795,5002,885
2020-07-132,9102,9332,8672,914803,9002,914
2020-07-102,9162,9492,8972,897861,8002,897
2020-07-092,8712,9562,8692,9301,168,0002,930
2020-07-083,0003,0052,9182,9211,306,3002,921
2020-07-072,9162,9622,9012,959810,9002,959
2020-07-062,8982,9492,8842,916743,6002,916
2020-07-032,8752,9232,8422,917827,0002,917
2020-07-022,8592,8952,8482,876950,0002,876
2020-07-012,9432,9582,8522,8601,177,6002,860
2020-06-302,9762,9892,8962,9271,256,1002,927
2020-06-292,9762,9952,9562,963850,4002,963
2020-06-262,9703,0352,9483,0001,183,6003,000
2020-06-252,9122,9642,9042,9301,091,0002,930
2020-06-242,9232,9382,9002,923968,5002,923
2020-06-232,9382,9482,9132,9241,310,4002,924
2020-06-222,8672,9262,8562,9161,038,3002,916
2020-06-192,8502,8962,8372,8681,734,2002,868
2020-06-182,8382,8882,8282,8591,014,4002,859
2020-06-172,8152,8372,7932,8111,430,4002,811
2020-06-162,8202,8622,8002,8391,358,4002,839
2020-06-152,7942,8412,7922,7971,258,2002,797
2020-06-122,8032,8692,7762,8441,744,4002,844
2020-06-112,8502,9102,8282,8291,658,4002,829
2020-06-102,7752,8142,7652,7841,195,6002,784
2020-06-092,6982,7492,6932,7411,422,3002,741
2020-06-082,6902,7052,6612,7051,473,8002,705
2020-06-052,7132,7422,6802,6901,329,0002,690
2020-06-042,7442,7782,7242,7521,730,7002,752
2020-06-032,8502,8552,7362,7441,700,4002,744
2020-06-022,8702,8792,7692,8171,571,9002,817
2020-06-012,8332,8582,8012,8281,389,7002,828
2020-05-292,7092,8482,6772,8484,951,7002,848
2020-05-282,6382,7082,5882,7082,004,7002,708
2020-05-272,6262,6482,6072,6341,299,4002,634
2020-05-262,6502,6742,6362,6511,220,6002,651
2020-05-252,5782,6282,5602,621863,3002,621
2020-05-222,5922,5952,5482,549922,4002,549
2020-05-212,6382,6442,5802,591936,0002,591
2020-05-202,6142,6532,5982,6181,016,3002,618
2020-05-192,6482,6482,5922,6331,289,3002,633
2020-05-182,5682,6262,5452,6071,372,5002,607
2020-05-152,5242,5782,5122,5531,134,0002,553
2020-05-142,5162,5642,5122,5251,267,9002,525
2020-05-132,5142,5802,5042,5661,902,0002,566
2020-05-122,5812,6232,5582,5611,373,3002,561
2020-05-112,6362,6462,5552,5571,877,3002,557
2020-05-082,6692,6692,6022,6301,888,2002,630
2020-05-072,5922,6572,5612,6462,003,2002,646
2020-05-012,6232,6872,6062,6251,851,7002,625
2020-04-302,6982,6982,5642,6342,867,1002,634
2020-04-282,5682,6572,5532,6181,443,8002,618
2020-04-272,6202,6472,5852,6041,272,3002,604
2020-04-242,5652,6272,5542,6271,500,8002,627
2020-04-232,6072,6082,5402,5631,067,0002,563
2020-04-222,6062,6182,5562,5651,330,8002,565
2020-04-212,5922,6672,5702,6271,459,0002,627
2020-04-202,5472,6032,5332,595937,5002,595
2020-04-172,6032,6082,5572,5851,446,3002,585
2020-04-162,6222,6362,5682,5851,615,3002,585
2020-04-152,5542,6412,5542,6371,622,3002,637
2020-04-142,5192,5782,5012,5661,356,9002,566
2020-04-132,5032,5272,4732,476610,9002,476
2020-04-102,4542,5332,4102,5141,092,4002,514
2020-04-092,4802,5002,4132,4801,507,8002,480
2020-04-082,3502,4762,3502,4722,008,0002,472
2020-04-072,3502,3722,3132,3572,171,2002,357
2020-04-062,1742,2262,1402,2131,635,7002,213
2020-04-032,1702,1912,1272,1601,603,4002,160
2020-04-022,1892,2592,1852,1982,155,2002,198
2020-04-012,2462,2882,1412,1591,528,0002,159
2020-03-312,4052,4082,2842,2882,342,9002,288
2020-03-302,4052,4502,3252,4102,295,9002,410
2020-03-272,3412,4522,3132,4522,732,9002,452
2020-03-262,2972,3342,2662,2912,555,8002,291
2020-03-252,2912,3362,2742,3232,148,6002,323
2020-03-242,2002,3702,1762,2412,859,6002,241
2020-03-232,2972,3352,1552,1807,009,1002,180
2020-03-192,1772,4202,1192,3974,783,2002,397
2020-03-182,0242,1681,9862,0773,739,6002,077
2020-03-171,8612,0081,8521,9602,893,2001,960
2020-03-161,9132,0251,8851,8992,857,6001,899
2020-03-131,9801,9801,8471,9123,445,0001,912
2020-03-122,0962,1202,0382,0722,589,3002,072
2020-03-112,2342,2592,1372,1462,860,0002,146
2020-03-102,1392,1912,0212,1842,576,5002,184
2020-03-092,2012,2192,1312,1491,995,7002,149
2020-03-062,2922,3092,2512,2732,097,8002,273
2020-03-052,3332,3472,3212,3421,942,7002,342
2020-03-042,2922,3202,2712,2832,630,1002,283
2020-03-032,4272,4352,3162,3162,115,6002,316
2020-03-022,3012,4132,3012,3862,715,2002,386
2020-02-282,3992,4042,3232,3552,831,1002,355
2020-02-272,5462,5632,4722,4842,259,7002,484
2020-02-262,5952,5952,5282,5532,225,0002,553
2020-02-252,6032,6602,5962,6212,351,8002,621
2020-02-212,6562,7052,6552,6961,924,1002,696
2020-02-202,6422,6552,6102,6401,289,2002,640
2020-02-192,6672,7012,6002,6272,178,2002,627
2020-02-182,6592,6612,6212,645906,4002,645
2020-02-172,6502,6702,6232,6651,114,7002,665
2020-02-142,6782,7062,6602,6881,407,2002,688
2020-02-132,7002,7002,6782,6891,598,6002,689
2020-02-122,7102,7332,6902,7181,732,1002,718
2020-02-102,7192,7342,6622,6851,797,4002,685
2020-02-072,7062,7592,6962,7342,155,9002,734
2020-02-062,5982,7422,5812,7324,889,3002,732
2020-02-052,6272,7172,6202,6983,733,7002,698
2020-02-042,5462,5962,5242,5772,384,3002,577
2020-02-032,4122,5572,4112,5463,410,9002,546
2020-01-312,3742,4582,3152,4204,188,5002,420
2020-01-302,3902,4202,3092,3347,408,0002,334
2020-01-292,3942,4032,3332,3592,570,0002,359
2020-01-282,3612,3992,3552,3911,519,3002,391
2020-01-272,3372,3902,3272,3801,204,9002,380
2020-01-242,3772,3972,3562,3681,191,2002,368
2020-01-232,3702,3992,3632,3771,427,9002,377
2020-01-222,3702,3982,3642,3801,379,3002,380
2020-01-212,3622,3812,3482,359929,8002,359
2020-01-202,3402,3772,3402,370766,3002,370
2020-01-172,4002,4002,3372,3431,536,5002,343
2020-01-162,3672,3912,3582,3851,309,0002,385
2020-01-152,3662,3692,3342,3561,318,1002,356
2020-01-142,3962,4092,3572,3741,829,9002,374
2020-01-102,3472,3822,3442,3821,202,9002,382
2020-01-092,3432,3682,3302,3661,212,9002,366
2020-01-082,3032,3472,2662,3291,893,3002,329
2020-01-072,3092,3452,3022,3211,971,8002,321
2020-01-062,3242,3412,2992,3031,420,4002,303

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