8604 野村ホールディングス(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	898	900	890	892	4,202,000	808.61
1984-12-27	905	907	883	885	3,331,000	802.26
1984-12-26	894	905	881	899	10,348,999	814.95
1984-12-25	842	864	842	855	1,239,000	775.07
1984-12-24	846	863	841	842	658,000	763.28
1984-12-22	859	860	845	850	606,000	770.54
1984-12-21	872	879	860	861	1,384,000	780.51
1984-12-20	885	885	875	880	1,845,000	797.73
1984-12-19	894	894	878	888	3,035,000	804.98
1984-12-18	872	874	865	874	932,000	792.29
1984-12-17	867	878	861	870	1,524,000	788.67
1984-12-15	879	880	868	877	712,000	795.01
1984-12-14	873	879	865	877	2,295,000	795.01
1984-12-13	870	890	865	877	4,141,000	795.01
1984-12-12	850	865	845	860	2,021,000	779.60
1984-12-11	855	865	830	841	2,384,000	762.38
1984-12-10	870	883	856	865	4,625,999	784.13
1984-12-07	888	920	881	883	18,404,998	800.45
1984-12-06	849	890	845	885	9,424,999	802.26
1984-12-05	845	855	842	850	8,883,999	770.54
1984-12-04	825	829	821	822	4,116,000	745.15
1984-12-03	806	815	801	815	4,785,999	738.81
1984-12-01	800	800	795	796	1,311,000	721.58
1984-11-30	810	810	791	800	3,842,000	725.21
1984-11-29	799	815	796	807	6,728,999	731.56
1984-11-28	760	770	756	770	1,185,000	698.01
1984-11-27	759	760	751	753	545,000	682.60
1984-11-26	757	760	749	760	504,000	688.95
1984-11-24	759	760	757	760	391,000	688.95
1984-11-22	751	759	750	755	463,000	684.42
1984-11-21	754	759	750	751	397,000	680.79
1984-11-20	750	752	749	750	443,000	679.88
1984-11-19	750	752	750	750	274,000	679.88
1984-11-17	750	753	745	750	450,000	679.88
1984-11-16	753	753	748	748	460,000	678.07
1984-11-15	748	753	748	748	416,000	678.07
1984-11-14	748	755	747	753	363,000	682.60
1984-11-13	755	759	748	748	322,000	678.07
1984-11-12	758	758	750	752	323,000	681.70
1984-11-09	755	760	750	750	468,000	679.88
1984-11-08	740	750	740	745	671,000	675.35
1984-11-07	770	770	756	760	695,000	688.95
1984-11-06	771	772	763	769	1,760,000	697.11
1984-11-05	761	772	758	769	2,282,000	697.11
1984-11-02	756	766	750	758	1,516,000	687.14
1984-11-01	766	768	758	766	2,263,000	694.39
1984-10-31	765	765	755	760	1,452,000	688.95
1984-10-30	750	762	746	755	2,096,000	684.42
1984-10-29	735	750	731	743	442,000	673.54
1984-10-27	732	750	732	745	577,000	675.35
1984-10-26	735	738	730	732	471,000	663.57
1984-10-25	745	745	731	731	676,000	662.66
1984-10-24	737	749	737	745	513,000	675.35
1984-10-23	750	750	732	732	542,000	663.57
1984-10-22	748	750	737	750	514,000	679.88
1984-10-20	749	750	732	750	593,000	679.88
1984-10-19	744	744	721	721	611,000	653.60
1984-10-18	722	727	717	717	369,000	649.97
1984-10-17	721	726	720	722	298,000	654.50
1984-10-16	744	744	723	725	490,000	657.22
1984-10-15	735	745	725	745	284,000	675.35
1984-10-12	715	724	715	715	445,000	648.16
1984-10-11	733	735	715	724	563,000	656.31
1984-10-09	738	740	730	733	467,000	664.47
1984-10-08	750	750	728	736	488,000	667.19
1984-10-06	760	760	750	752	572,000	681.70
1984-10-05	769	790	751	765	2,636,000	693.48
1984-10-04	711	750	710	750	1,696,000	679.88
1984-10-03	707	715	707	712	278,000	645.44
1984-10-02	719	720	707	713	611,000	646.34
1984-10-01	725	733	720	720	642,000	652.69
1984-09-29	720	737	719	735	218,000	666.29
1984-09-28	740	750	736	740	1,094,000	670.82
1984-09-27	724	740	724	730	928,000	661.75
1984-09-26	725	725	705	716	979,000	649.06
1984-09-25	704	705	700	700	1,135,000	622.12
1984-09-22	705	708	700	700	587,000	622.12
1984-09-21	715	717	705	705	787,000	626.56
1984-09-20	715	720	715	715	643,000	635.45
1984-09-19	716	720	715	715	394,000	635.45
1984-09-18	725	728	715	720	397,000	639.89
1984-09-17	735	739	725	725	1,107,000	644.33
1984-09-14	711	729	710	729	2,100,000	647.89
1984-09-13	700	705	698	705	631,000	626.56
1984-09-12	700	700	695	698	405,000	620.34
1984-09-11	704	705	695	695	806,000	617.67
1984-09-10	707	707	701	705	1,142,000	626.56
1984-09-07	700	702	697	700	278,000	622.12
1984-09-06	700	705	690	697	590,000	619.45
1984-09-05	706	707	700	705	574,000	626.56
1984-09-04	709	709	707	707	372,000	628.34
1984-09-03	706	710	706	707	247,000	628.34
1984-09-01	709	710	705	705	207,000	626.56
1984-08-31	702	705	700	700	3,138,000	622.12
1984-08-30	710	710	705	705	348,000	626.56
1984-08-29	709	714	708	710	1,198,000	631
1984-08-28	708	709	700	702	375,000	623.89
1984-08-27	703	710	702	707	121,000	628.34
1984-08-25	705	709	700	700	215,000	622.12
1984-08-24	709	710	705	706	217,000	627.45
1984-08-23	710	713	705	705	309,000	626.56
1984-08-22	715	716	705	706	340,000	627.45
1984-08-21	705	710	705	708	301,000	629.23
1984-08-20	706	713	706	710	239,000	631
1984-08-18	713	715	705	705	686,000	626.56
1984-08-17	706	715	700	715	574,000	635.45
1984-08-16	693	708	693	708	376,000	629.23
1984-08-15	704	710	700	701	416,000	623
1984-08-14	709	709	701	703	181,000	624.78
1984-08-13	711	713	708	713	871,000	633.67
1984-08-10	700	705	698	701	942,000	623
1984-08-09	688	698	685	697	374,000	619.45
1984-08-08	699	699	680	694	564,000	616.78
1984-08-07	720	720	705	719	1,916,000	639
1984-08-06	721	724	718	723	856,000	642.56
1984-08-04	730	735	720	720	1,982,000	639.89
1984-08-03	685	705	679	697	3,124,000	619.45
1984-08-02	620	635	620	634	908,000	563.46
1984-08-01	615	618	610	614	1,220,000	545.68
1984-07-31	625	635	618	618	531,000	549.24
1984-07-30	643	645	635	643	465,000	571.46
1984-07-28	625	644	621	643	957,000	571.46
1984-07-27	616	625	615	615	1,833,000	546.57
1984-07-26	607	619	607	613	1,092,000	544.80
1984-07-25	602	611	602	604	945,000	536.80
1984-07-24	610	610	600	605	984,000	537.69
1984-07-23	615	625	611	619	729,000	550.13
1984-07-21	610	625	610	611	1,227,000	543.02
1984-07-20	652	653	645	651	836,000	578.57
1984-07-19	660	660	654	656	308,000	583.01
1984-07-18	662	665	655	655	521,000	582.12
1984-07-17	656	658	653	654	516,000	581.23
1984-07-16	651	662	651	651	506,000	578.57
1984-07-13	665	665	652	653	917,000	580.35
1984-07-12	670	673	670	672	530,000	597.23
1984-07-11	672	674	671	674	523,000	599.01
1984-07-10	674	677	672	674	460,000	599.01
1984-07-09	671	675	670	675	313,000	599.90
1984-07-07	671	675	670	674	393,000	599.01
1984-07-06	675	677	670	675	490,000	599.90
1984-07-05	673	680	671	677	397,000	601.68
1984-07-04	671	677	670	677	387,000	601.68
1984-07-03	680	681	668	670	1,572,000	595.45
1984-07-02	682	683	680	681	1,195,000	605.23
1984-06-30	679	683	678	680	268,000	604.34
1984-06-29	678	682	677	679	924,000	603.45
1984-06-28	678	682	676	678	797,000	602.56
1984-06-27	676	682	672	678	1,087,000	602.56
1984-06-26	677	680	667	670	1,854,000	595.45
1984-06-25	679	684	677	680	406,000	604.34
1984-06-23	673	685	673	676	417,000	600.79
1984-06-22	680	684	679	683	540,000	607.01
1984-06-21	680	689	680	680	1,158,000	604.34
1984-06-20	690	698	685	694	733,000	616.78
1984-06-19	693	693	680	680	497,000	604.34
1984-06-18	687	687	671	673	630,000	598.12
1984-06-16	678	685	675	680	312,000	604.34
1984-06-15	673	688	673	687	987,000	610.56
1984-06-14	691	695	688	693	835,000	615.89
1984-06-13	695	699	690	699	750,000	621.23
1984-06-12	700	704	699	700	945,000	622.12
1984-06-11	709	710	700	703	810,000	624.78
1984-06-08	718	720	710	714	659,000	634.56
1984-06-07	714	718	708	710	403,000	631
1984-06-06	717	720	710	710	562,000	631
1984-06-05	700	718	699	718	1,415,000	638.11
1984-06-04	690	719	690	708	541,000	629.23
1984-06-02	681	700	680	690	2,269,000	613.23
1984-06-01	690	690	670	670	2,678,000	595.45
1984-05-31	710	718	681	686	1,591,000	609.67
1984-05-30	721	727	711	711	615,000	631.89
1984-05-29	721	735	719	725	685,000	644.33
1984-05-28	721	729	718	718	536,000	638.11
1984-05-26	721	735	720	720	355,000	639.89
1984-05-25	737	742	720	740	1,507,000	657.67
1984-05-24	745	751	731	740	706,000	657.67
1984-05-23	698	716	698	715	1,637,000	635.45
1984-05-22	701	712	693	708	2,052,000	629.23
1984-05-21	740	745	721	723	563,000	642.56
1984-05-19	730	748	721	734	757,000	652.33
1984-05-18	730	739	712	715	1,699,000	635.45
1984-05-17	782	789	740	760	1,387,000	675.44
1984-05-16	780	793	780	780	667,000	693.21
1984-05-15	782	799	780	790	1,051,000	702.10
1984-05-14	811	823	790	792	1,219,000	703.88
1984-05-11	821	830	803	815	1,047,000	724.32
1984-05-10	856	859	841	841	881,000	747.43
1984-05-09	865	870	860	860	729,000	764.31
1984-05-08	876	880	861	862	480,000	766.09
1984-05-07	880	888	866	886	1,311,000	787.42
1984-05-04	868	880	865	880	723,000	782.09
1984-05-02	863	874	861	865	582,000	768.76
1984-05-01	852	865	852	861	460,000	765.20
1984-04-28	865	868	851	860	452,000	764.31
1984-04-27	864	873	860	861	644,000	765.20
1984-04-26	860	870	856	858	1,058,000	762.54
1984-04-25	859	860	846	850	1,244,000	755.43
1984-04-24	859	860	840	841	1,172,000	747.43
1984-04-23	851	861	848	857	956,000	761.65
1984-04-21	847	860	847	849	567,000	754.54
1984-04-20	847	857	845	845	937,000	750.98
1984-04-19	861	864	848	848	1,098,000	753.65
1984-04-18	860	868	860	862	900,000	766.09
1984-04-17	880	889	860	860	1,752,000	764.31
1984-04-16	900	905	873	873	1,641,000	775.87
1984-04-13	910	916	900	905	2,494,000	804.31
1984-04-12	903	920	896	900	3,044,000	799.86
1984-04-11	885	900	880	895	1,934,000	795.42
1984-04-10	870	885	867	876	1,217,000	778.53
1984-04-09	866	875	865	866	942,000	769.65
1984-04-07	881	889	876	876	776,000	778.53
1984-04-06	881	900	881	899	2,234,000	798.97
1984-04-05	915	935	910	910	2,967,000	808.75
1984-04-04	922	937	921	925	5,239,000	822.08
1984-04-03	940	945	926	938	6,552,000	833.64
1984-04-02	900	960	896	950	16,736,001	844.30
1984-03-31	865	885	865	885	4,475,000	786.53
1984-03-30	860	884	852	865	7,719,000	768.76
1984-03-29	880	890	864	870	15,359,001	773.20
1984-03-28	795	850	795	850	15,788,001	755.43
1984-03-27	770	785	765	784	1,745,000	696.77
1984-03-26	780	780	761	761	1,225,000	676.33
1984-03-24	760	774	758	773	1,365,000	686.99
1984-03-23	751	770	751	758	1,089,000	673.66
1984-03-22	760	766	755	755	627,000	671
1984-03-21	775	775	765	770	1,300,000	684.33
1984-03-19	775	779	770	775	1,041,000	688.77
1984-03-17	776	776	765	775	797,000	688.77
1984-03-16	764	764	755	760	1,105,000	675.44
1984-03-15	780	780	762	765	1,313,000	679.88
1984-03-14	790	790	781	785	3,230,000	697.66
1984-03-13	789	800	780	780	11,467,001	693.21
1984-03-12	729	765	720	760	1,802,000	675.44
1984-03-09	720	727	711	711	712,000	631.89
1984-03-08	721	725	710	710	1,320,000	631
1984-03-07	730	730	721	729	526,000	647.89
1984-03-06	722	742	720	734	848,000	652.33
1984-03-05	713	724	712	718	462,000	638.11
1984-03-03	716	723	715	719	480,000	639
1984-03-02	711	716	708	708	423,000	629.23
1984-03-01	710	725	706	714	643,000	634.56
1984-02-29	720	724	710	714	456,000	634.56
1984-02-28	730	733	725	725	364,000	644.33
1984-02-27	737	740	725	728	438,000	647
1984-02-25	735	749	725	727	557,000	646.11
1984-02-24	714	715	704	714	1,012,000	634.56
1984-02-23	720	725	701	710	793,000	631
1984-02-22	743	743	722	725	708,000	644.33
1984-02-21	748	748	733	733	452,000	651.44
1984-02-20	735	740	726	728	383,000	647
1984-02-18	727	734	720	720	355,000	639.89
1984-02-17	739	739	726	734	882,000	652.33
1984-02-16	740	740	730	739	378,000	656.78
1984-02-15	727	737	727	730	603,000	648.78
1984-02-14	749	749	729	730	1,489,000	648.78
1984-02-13	752	752	740	741	507,000	658.55
1984-02-10	761	770	732	732	3,294,000	650.56
1984-02-09	730	793	722	780	5,196,000	693.21
1984-02-08	720	730	720	729	498,000	647.89
1984-02-07	740	740	730	730	900,000	648.78
1984-02-06	740	750	740	745	268,000	662.11
1984-02-04	754	754	740	740	708,000	657.67
1984-02-03	753	758	753	755	1,319,000	671
1984-02-02	760	764	751	751	1,486,000	667.44
1984-02-01	765	765	755	760	428,000	675.44
1984-01-31	765	769	756	759	684,000	674.55
1984-01-30	770	775	765	769	743,000	683.44
1984-01-28	765	773	762	765	982,000	679.88
1984-01-27	750	760	750	755	1,255,000	671
1984-01-26	763	777	763	772	994,000	686.10
1984-01-25	752	763	752	763	830,000	678.11
1984-01-24	755	760	755	758	450,000	673.66
1984-01-23	772	772	753	753	459,000	669.22
1984-01-21	770	773	766	769	730,000	683.44
1984-01-20	778	778	766	766	804,000	680.77
1984-01-19	770	780	766	777	1,399,000	690.55
1984-01-18	795	795	771	780	2,298,000	693.21
1984-01-17	791	803	788	795	6,152,000	706.55
1984-01-13	770	793	766	785	6,215,000	697.66
1984-01-12	762	770	760	760	3,182,000	675.44
1984-01-11	749	762	748	762	1,899,000	677.22
1984-01-10	765	767	750	759	3,207,000	674.55
1984-01-09	749	765	744	759	4,105,000	674.55
1984-01-07	748	750	745	747	1,852,000	663.89
1984-01-06	743	747	735	746	2,865,000	663
1984-01-05	739	740	729	734	1,306,000	652.33
1984-01-04	739	740	732	739	1,183,000	656.78

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