8604 野村ホールディングス(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	731	733	725	725	623,000	644.33
1983-12-27	720	735	717	731	1,257,000	649.67
1983-12-26	708	715	701	713	596,000	633.67
1983-12-24	714	714	701	710	232,000	631
1983-12-23	700	718	695	715	1,758,000	635.45
1983-12-22	710	715	683	695	1,340,000	617.67
1983-12-21	686	705	686	696	962,000	618.56
1983-12-20	675	690	675	686	658,000	609.67
1983-12-19	670	684	670	682	455,000	606.12
1983-12-17	687	699	686	695	483,000	617.67
1983-12-16	690	698	681	692	606,000	615.01
1983-12-15	672	690	671	680	223,000	604.34
1983-12-14	691	691	672	675	402,000	599.90
1983-12-13	680	683	668	672	736,000	597.23
1983-12-12	690	691	681	682	1,062,000	606.12
1983-12-09	696	698	690	690	377,000	613.23
1983-12-08	685	703	684	703	1,376,000	624.78
1983-12-07	691	699	691	691	463,000	614.12
1983-12-06	701	710	699	700	697,000	622.12
1983-12-05	710	711	698	700	227,000	622.12
1983-12-03	718	718	700	708	367,000	629.23
1983-12-02	700	705	695	698	605,000	620.34
1983-12-01	685	693	685	692	493,000	615.01
1983-11-30	688	695	688	690	277,000	613.23
1983-11-29	690	698	688	698	237,000	620.34
1983-11-28	691	698	682	682	376,000	606.12
1983-11-26	700	701	695	698	271,000	620.34
1983-11-25	700	701	700	701	437,000	623
1983-11-24	710	712	701	701	445,000	623
1983-11-22	720	720	710	710	423,000	631
1983-11-21	721	724	720	720	531,000	639.89
1983-11-19	726	726	720	721	404,000	640.78
1983-11-18	720	727	716	727	944,000	646.11
1983-11-17	710	719	710	715	924,000	635.45
1983-11-16	700	710	698	710	583,000	631
1983-11-15	690	700	690	699	645,000	621.23
1983-11-14	700	702	690	690	542,000	613.23
1983-11-11	701	705	700	700	835,000	622.12
1983-11-10	715	717	700	709	785,000	630.11
1983-11-09	712	730	705	720	2,298,000	639.89
1983-11-08	673	682	669	682	791,000	606.12
1983-11-07	675	675	668	669	272,000	594.57
1983-11-05	680	684	675	675	275,000	599.90
1983-11-04	689	689	680	685	380,000	608.78
1983-11-02	685	692	685	690	433,000	613.23
1983-11-01	690	690	682	685	369,000	608.78
1983-10-31	692	693	690	691	239,000	614.12
1983-10-29	692	693	690	691	367,000	614.12
1983-10-28	700	709	695	695	624,000	617.67
1983-10-27	698	700	695	699	1,039,000	621.23
1983-10-26	700	700	695	699	479,000	621.23
1983-10-25	700	701	695	695	469,000	617.67
1983-10-24	705	708	700	701	273,000	623
1983-10-22	707	710	707	709	195,000	630.11
1983-10-21	710	715	705	705	377,000	626.56
1983-10-20	693	715	693	710	647,000	631
1983-10-19	709	709	700	703	711,000	624.78
1983-10-18	720	720	710	711	499,000	631.89
1983-10-17	716	716	709	710	251,000	631
1983-10-15	724	726	716	716	414,000	636.34
1983-10-14	730	730	722	728	789,000	647
1983-10-13	741	745	732	740	797,000	657.67
1983-10-12	746	746	736	746	499,000	663
1983-10-11	750	750	740	747	1,179,000	663.89
1983-10-07	750	750	741	750	1,101,000	666.55
1983-10-06	750	750	735	740	864,000	657.67
1983-10-05	740	742	737	740	1,125,000	657.67
1983-10-04	740	740	735	740	307,000	657.67
1983-10-03	740	740	735	735	319,000	653.22
1983-10-01	740	750	736	749	459,000	665.66
1983-09-30	740	740	736	736	515,000	654.11
1983-09-29	750	751	736	736	969,000	654.11
1983-09-28	720	750	720	750	625,000	666.55
1983-09-27	732	735	722	728	949,000	647
1983-09-26	741	741	733	740	855,000	638.51
1983-09-24	745	745	736	743	1,162,000	641.10
1983-09-22	740	740	734	735	1,056,000	634.20
1983-09-21	741	744	741	741	714,000	639.37
1983-09-20	735	736	731	736	1,167,000	635.06
1983-09-19	735	739	730	735	345,000	634.20
1983-09-17	738	740	735	735	453,000	634.20
1983-09-16	745	750	738	738	785,000	636.78
1983-09-14	750	750	741	747	399,000	644.55
1983-09-13	760	760	751	759	599,000	654.90
1983-09-12	755	760	752	760	577,000	655.77
1983-09-09	760	760	750	755	582,000	651.45
1983-09-08	767	767	751	760	431,000	655.77
1983-09-07	755	769	754	769	862,000	663.53
1983-09-06	750	753	748	752	437,000	648.86
1983-09-05	745	750	745	750	283,000	647.14
1983-09-03	749	749	742	742	191,000	640.24
1983-09-02	750	750	743	749	415,000	646.28
1983-09-01	756	759	744	745	526,000	642.82
1983-08-31	741	750	741	746	362,000	643.69
1983-08-30	745	750	741	744	430,000	641.96
1983-08-29	743	750	743	750	374,000	647.14
1983-08-27	749	754	749	750	352,000	647.14
1983-08-26	750	760	749	753	703,000	649.73
1983-08-25	760	761	750	760	672,000	655.77
1983-08-24	769	769	755	761	473,000	656.63
1983-08-23	775	779	768	769	629,000	663.53
1983-08-22	770	775	767	773	349,000	666.98
1983-08-20	778	783	770	770	1,180,000	664.40
1983-08-19	769	769	761	768	1,296,000	662.67
1983-08-18	743	754	740	750	1,455,000	647.14
1983-08-17	740	750	736	739	706,000	637.65
1983-08-16	745	755	735	736	772,000	635.06
1983-08-15	746	755	740	746	449,000	643.69
1983-08-12	738	745	734	736	739,000	635.06
1983-08-11	738	745	738	740	312,000	638.51
1983-08-10	738	746	738	738	712,000	636.78
1983-08-09	745	748	738	738	873,000	636.78
1983-08-08	745	745	739	739	329,000	637.65
1983-08-06	742	745	740	742	624,000	640.24
1983-08-05	758	758	748	749	876,000	646.28
1983-08-04	760	764	760	760	536,000	655.77
1983-08-03	765	765	756	758	561,000	654.04
1983-08-02	751	770	751	770	488,000	664.40
1983-08-01	755	758	752	753	594,000	649.73
1983-07-30	759	768	755	755	981,000	651.45
1983-07-29	790	795	782	795	1,733,000	685.97
1983-07-28	782	795	775	781	1,766,000	673.89
1983-07-27	766	770	760	762	1,313,000	657.49
1983-07-26	770	775	756	756	882,000	652.32
1983-07-25	763	779	763	767	606,000	661.81
1983-07-23	770	775	759	773	752,000	666.98
1983-07-22	770	780	765	780	1,384,000	673.02
1983-07-21	760	769	755	755	1,049,000	651.45
1983-07-20	751	755	744	747	764,000	644.55
1983-07-19	750	750	746	746	303,000	643.69
1983-07-18	760	760	748	750	720,000	647.14
1983-07-15	755	760	750	755	1,352,000	651.45
1983-07-14	758	758	740	757	1,152,000	653.18
1983-07-13	760	770	753	760	1,049,000	655.77
1983-07-12	770	777	765	765	951,000	660.08
1983-07-11	780	783	770	770	653,000	664.40
1983-07-09	785	785	782	785	1,452,000	677.34
1983-07-08	779	782	775	782	1,025,000	674.75
1983-07-07	780	780	770	779	1,652,000	672.16
1983-07-06	758	764	755	760	1,002,000	655.77
1983-07-05	777	777	763	763	826,000	658.36
1983-07-04	770	778	765	776	608,000	669.57
1983-07-02	787	787	771	780	1,098,000	673.02
1983-07-01	763	780	763	780	1,337,000	673.02
1983-06-30	780	780	760	760	972,000	655.77
1983-06-29	763	775	752	770	1,391,000	664.40
1983-06-28	790	790	763	763	2,970,999	658.36
1983-06-27	800	800	780	800	3,244,999	690.28
1983-06-25	798	800	797	800	4,859,999	690.28
1983-06-24	800	800	785	800	7,017,999	690.28
1983-06-23	781	800	773	800	7,445,999	690.28
1983-06-22	780	787	771	780	11,069,998	673.02
1983-06-21	760	775	751	769	7,904,999	663.53
1983-06-20	761	761	748	759	5,462,999	654.90
1983-06-17	745	745	736	741	8,420,999	639.37
1983-06-16	708	738	701	735	5,209,999	634.20
1983-06-15	700	700	690	690	744,000	595.37
1983-06-14	700	704	690	690	1,296,000	595.37
1983-06-13	690	697	690	696	549,000	600.55
1983-06-11	690	692	690	690	574,000	595.37
1983-06-10	690	691	688	690	955,000	595.37
1983-06-09	690	692	688	690	467,000	595.37
1983-06-08	690	694	690	690	526,000	595.37
1983-06-07	696	699	690	699	970,000	603.13
1983-06-06	699	699	695	697	566,000	601.41
1983-06-04	700	700	695	700	452,000	604
1983-06-03	692	700	691	700	818,000	604
1983-06-02	695	699	694	694	1,191,000	598.82
1983-06-01	701	703	695	695	1,831,000	599.68
1983-05-31	702	705	700	704	1,689,000	607.45
1983-05-30	704	709	700	701	406,000	604.86
1983-05-28	705	708	702	702	863,000	605.72
1983-05-27	709	715	707	709	933,000	611.76
1983-05-26	703	708	701	708	1,056,000	610.90
1983-05-25	701	705	701	703	1,431,000	606.59
1983-05-24	700	703	700	701	637,000	604.86
1983-05-23	701	704	700	702	567,000	605.72
1983-05-20	703	706	700	705	1,235,000	608.31
1983-05-19	705	710	700	703	788,000	606.59
1983-05-18	697	709	697	701	716,000	604.86
1983-05-17	695	700	695	700	1,008,000	604
1983-05-16	704	704	699	700	668,000	604
1983-05-14	707	713	704	704	535,000	607.45
1983-05-13	705	709	703	704	554,000	607.45
1983-05-12	720	720	704	704	778,000	607.45
1983-05-11	718	725	713	713	893,000	615.21
1983-05-10	728	729	725	728	2,417,000	628.16
1983-05-09	724	730	724	728	1,531,000	628.16
1983-05-07	729	731	720	727	783,000	627.29
1983-05-06	737	738	728	731	1,484,000	630.74
1983-05-04	730	735	725	735	1,858,000	634.20
1983-05-02	736	736	730	733	1,155,000	632.47
1983-04-30	731	739	730	736	3,028,999	635.06
1983-04-28	724	729	720	729	2,540,000	629.02
1983-04-27	716	722	712	720	2,577,000	621.25
1983-04-26	717	717	709	715	2,335,000	616.94
1983-04-25	715	719	704	705	1,068,000	608.31
1983-04-23	709	715	706	712	1,410,000	614.35
1983-04-22	720	723	716	719	2,443,000	620.39
1983-04-21	726	734	719	720	5,277,999	621.25
1983-04-20	700	720	698	719	7,891,999	620.39
1983-04-19	700	700	692	700	1,808,000	604
1983-04-18	682	698	682	692	651,000	597.09
1983-04-15	699	701	691	691	3,399,999	596.23
1983-04-14	688	703	683	696	3,702,999	600.55
1983-04-13	670	688	670	688	926,000	593.64
1983-04-12	675	675	662	665	771,000	573.80
1983-04-11	688	690	674	675	862,000	582.43
1983-04-09	680	680	664	678	1,005,000	585.01
1983-04-08	673	678	660	660	520,000	569.48
1983-04-07	679	680	673	673	591,000	580.70
1983-04-06	678	684	676	677	617,000	584.15
1983-04-05	683	685	677	677	1,328,000	584.15
1983-04-04	681	689	681	683	434,000	589.33
1983-04-02	694	694	685	690	415,000	595.37
1983-04-01	696	698	681	688	1,299,000	593.64
1983-03-31	700	704	691	691	4,485,999	596.23
1983-03-30	695	698	690	697	1,717,000	601.41
1983-03-29	695	700	688	691	3,179,999	596.23
1983-03-28	687	693	686	690	1,152,000	595.37
1983-03-26	690	693	680	682	781,000	588.47
1983-03-25	695	695	686	693	1,749,000	597.96
1983-03-24	695	696	685	690	1,769,000	595.37
1983-03-23	699	699	687	693	2,687,000	597.96
1983-03-22	688	695	684	695	2,856,000	599.68
1983-03-18	683	683	678	680	943,000	586.74
1983-03-17	688	688	680	682	2,309,000	588.47
1983-03-16	674	685	671	678	3,420,999	585.01
1983-03-15	675	675	667	670	1,087,000	578.11
1983-03-14	662	676	660	675	5,229,999	582.43
1983-03-12	659	662	657	660	371,000	569.48
1983-03-11	661	664	657	657	985,000	566.89
1983-03-10	669	669	659	661	1,053,000	570.35
1983-03-09	662	667	660	660	919,000	569.48
1983-03-08	678	684	670	672	1,663,000	579.84
1983-03-07	677	677	666	677	732,000	584.15
1983-03-05	680	684	675	675	1,167,000	582.43
1983-03-04	673	680	670	680	2,385,000	586.74
1983-03-03	673	675	661	663	1,100,000	572.07
1983-03-02	679	679	665	673	1,421,000	580.70
1983-03-01	680	680	665	669	1,942,000	577.25
1983-02-28	669	690	669	690	3,992,999	595.37
1983-02-26	659	669	656	669	1,766,000	577.25
1983-02-25	650	657	646	654	2,315,000	564.31
1983-02-24	640	646	633	645	1,788,000	556.54
1983-02-23	625	625	615	623	4,211,999	537.56
1983-02-22	630	630	621	621	2,606,000	535.83
1983-02-21	645	645	632	632	1,191,000	545.32
1983-02-18	645	645	640	645	1,169,000	556.54
1983-02-17	645	648	640	640	797,000	552.23
1983-02-16	649	650	640	640	1,055,000	552.23
1983-02-15	653	654	645	648	1,161,000	559.13
1983-02-14	646	655	643	643	766,000	554.81
1983-02-12	637	648	637	645	567,000	556.54
1983-02-10	632	638	630	637	753,000	549.64
1983-02-09	630	640	625	635	922,000	547.91
1983-02-08	632	637	625	625	767,000	539.28
1983-02-07	637	640	632	632	340,000	545.32
1983-02-05	632	637	630	634	494,000	547.05
1983-02-04	635	639	630	633	693,000	546.19
1983-02-03	647	647	630	640	1,009,000	552.23
1983-02-02	650	650	640	644	422,000	555.68
1983-02-01	651	656	647	648	794,000	559.13
1983-01-31	655	661	649	661	900,000	570.35
1983-01-29	644	650	641	641	727,000	553.09
1983-01-28	649	650	640	649	1,885,000	559.99
1983-01-27	650	650	627	636	1,423,000	548.77
1983-01-26	635	648	630	647	1,232,000	558.27
1983-01-25	592	610	592	609	2,402,000	525.48
1983-01-24	638	638	621	621	1,478,000	535.83
1983-01-22	650	651	640	640	1,247,000	552.23
1983-01-21	647	658	646	651	1,378,000	561.72
1983-01-20	645	654	645	649	1,067,000	559.99
1983-01-19	656	663	640	655	2,498,000	565.17
1983-01-18	685	686	661	666	1,779,000	574.66
1983-01-17	688	690	685	685	938,000	591.05
1983-01-14	684	690	677	682	1,915,000	588.47
1983-01-13	680	698	679	687	2,785,000	592.78
1983-01-12	675	683	675	679	3,798,999	585.88
1983-01-11	695	700	681	685	3,891,999	591.05
1983-01-10	700	706	698	700	5,758,999	604
1983-01-08	700	710	697	710	11,992,998	612.63
1983-01-07	680	700	671	700	17,225,997	604
1983-01-06	644	670	638	670	8,607,999	578.11
1983-01-05	644	644	630	640	1,837,000	552.23
1983-01-04	647	647	637	640	2,209,000	552.23

分割・併合履歴： [1988-09-27]1株→1.03株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.02株 [1984-09-26]1株→1.02株 [1983-09-27]1株→1.03株

2024年12月
日	月	火	水	木	金	土
« 11月29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