8604 野村ホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,060	2,080	2,060	2,070	1,099,000	2,070
1994-12-29	2,040	2,080	2,040	2,070	1,474,000	2,070
1994-12-28	2,080	2,080	2,050	2,050	938,000	2,050
1994-12-27	2,090	2,090	2,070	2,070	1,667,000	2,070
1994-12-26	2,080	2,100	2,070	2,100	2,628,000	2,100
1994-12-22	2,030	2,070	2,030	2,070	2,752,000	2,070
1994-12-21	2,030	2,050	2,010	2,020	1,842,000	2,020
1994-12-20	2,000	2,030	1,990	2,030	1,572,000	2,030
1994-12-19	2,000	2,010	1,990	2,000	1,236,000	2,000
1994-12-16	2,000	2,010	1,960	1,990	1,566,000	1,990
1994-12-15	2,000	2,020	2,000	2,000	1,999,000	2,000
1994-12-14	1,960	1,990	1,960	1,990	1,133,000	1,990
1994-12-13	1,980	1,990	1,940	1,960	1,367,000	1,960
1994-12-12	1,990	2,000	1,960	1,980	963,000	1,980
1994-12-09	2,040	2,040	1,990	1,990	3,035,000	1,990
1994-12-08	2,040	2,070	2,040	2,040	1,257,000	2,040
1994-12-07	2,070	2,080	2,040	2,040	1,385,000	2,040
1994-12-06	2,060	2,090	2,050	2,090	3,042,000	2,090
1994-12-05	2,040	2,070	2,030	2,070	2,331,000	2,070
1994-12-02	1,980	2,000	1,970	1,990	1,859,000	1,990
1994-12-01	1,960	1,990	1,950	1,980	1,865,000	1,980
1994-11-30	1,940	1,980	1,930	1,940	2,365,000	1,940
1994-11-29	1,910	1,940	1,900	1,940	1,253,000	1,940
1994-11-28	1,910	1,920	1,900	1,910	971,000	1,910
1994-11-25	1,910	1,920	1,900	1,900	1,469,000	1,900
1994-11-24	1,880	1,900	1,870	1,890	1,987,000	1,890
1994-11-22	1,900	1,920	1,890	1,910	2,256,000	1,910
1994-11-21	1,930	1,940	1,920	1,930	1,021,000	1,930
1994-11-18	1,910	1,940	1,900	1,930	1,330,000	1,930
1994-11-17	1,920	1,920	1,900	1,900	1,392,000	1,900
1994-11-16	1,940	1,950	1,910	1,940	1,969,000	1,940
1994-11-15	1,890	1,930	1,890	1,930	1,825,000	1,930
1994-11-14	1,860	1,890	1,850	1,870	1,784,000	1,870
1994-11-11	1,870	1,880	1,840	1,870	3,510,000	1,870
1994-11-10	1,930	1,930	1,850	1,860	3,574,000	1,860
1994-11-09	2,000	2,000	1,920	1,930	2,811,000	1,930
1994-11-08	1,980	2,000	1,970	2,000	718,000	2,000
1994-11-07	1,980	1,990	1,970	1,980	796,000	1,980
1994-11-04	2,020	2,020	2,000	2,000	814,000	2,000
1994-11-02	2,020	2,030	2,000	2,010	1,070,000	2,010
1994-11-01	2,020	2,030	2,010	2,030	756,000	2,030
1994-10-31	1,990	2,030	1,990	2,030	1,417,000	2,030
1994-10-28	1,970	1,980	1,960	1,980	817,000	1,980
1994-10-27	1,960	1,980	1,950	1,960	2,070,000	1,960
1994-10-26	1,980	1,980	1,970	1,980	1,113,000	1,980
1994-10-25	2,000	2,000	1,980	1,980	1,103,000	1,980
1994-10-24	2,010	2,020	2,000	2,000	616,000	2,000
1994-10-21	2,010	2,010	1,990	1,990	1,220,000	1,990
1994-10-20	2,010	2,020	2,010	2,020	860,000	2,020
1994-10-19	2,040	2,050	2,000	2,010	1,005,000	2,010
1994-10-18	2,040	2,050	2,030	2,040	720,000	2,040
1994-10-17	2,060	2,060	2,040	2,040	846,000	2,040
1994-10-14	2,100	2,100	2,060	2,060	1,451,000	2,060
1994-10-13	2,080	2,100	2,070	2,100	1,524,000	2,100
1994-10-12	2,050	2,090	2,030	2,090	1,212,000	2,090
1994-10-11	2,020	2,050	2,000	2,050	1,243,000	2,050
1994-10-07	1,990	2,010	1,980	2,000	1,503,000	2,000
1994-10-06	1,990	2,010	1,980	1,990	1,415,000	1,990
1994-10-05	1,970	2,000	1,950	1,990	2,645,000	1,990
1994-10-04	2,010	2,010	1,980	1,980	2,401,000	1,980
1994-10-03	2,050	2,050	2,010	2,030	1,320,000	2,030
1994-09-30	2,090	2,090	2,050	2,050	1,129,000	2,050
1994-09-29	2,070	2,080	2,050	2,070	1,224,000	2,070
1994-09-28	2,060	2,070	2,050	2,070	1,458,000	2,070
1994-09-27	2,100	2,100	2,030	2,060	1,441,000	2,060
1994-09-26	2,100	2,110	2,070	2,090	1,481,000	2,090
1994-09-22	2,130	2,130	2,100	2,130	1,802,000	2,130
1994-09-21	2,100	2,130	2,090	2,120	3,792,000	2,120
1994-09-20	2,100	2,120	2,100	2,110	1,460,000	2,110
1994-09-19	2,110	2,110	2,090	2,090	3,364,000	2,090
1994-09-16	2,130	2,130	2,110	2,110	1,462,000	2,110
1994-09-14	2,150	2,150	2,130	2,130	497,000	2,130
1994-09-13	2,130	2,150	2,120	2,150	1,550,000	2,150
1994-09-12	2,140	2,140	2,120	2,120	950,000	2,120
1994-09-09	2,130	2,140	2,120	2,130	3,563,000	2,130
1994-09-08	2,140	2,150	2,120	2,120	3,299,000	2,120
1994-09-07	2,190	2,190	2,150	2,150	3,528,000	2,150
1994-09-06	2,200	2,210	2,190	2,200	994,000	2,200
1994-09-05	2,220	2,230	2,190	2,200	2,167,000	2,200
1994-09-02	2,220	2,240	2,210	2,220	1,167,000	2,220
1994-09-01	2,210	2,230	2,200	2,210	1,174,000	2,210
1994-08-31	2,210	2,210	2,200	2,210	915,000	2,210
1994-08-30	2,210	2,220	2,200	2,210	782,000	2,210
1994-08-29	2,220	2,240	2,200	2,210	2,534,000	2,210
1994-08-26	2,210	2,210	2,190	2,200	1,137,000	2,200
1994-08-25	2,250	2,260	2,200	2,220	1,090,000	2,220
1994-08-24	2,240	2,240	2,220	2,240	3,043,000	2,240
1994-08-23	2,250	2,270	2,240	2,260	755,000	2,260
1994-08-22	2,280	2,280	2,250	2,270	2,481,000	2,270
1994-08-19	2,300	2,310	2,260	2,280	2,687,000	2,280
1994-08-18	2,310	2,330	2,300	2,330	1,390,000	2,330
1994-08-17	2,270	2,300	2,270	2,300	3,021,000	2,300
1994-08-16	2,240	2,260	2,240	2,260	589,000	2,260
1994-08-15	2,230	2,250	2,230	2,230	536,000	2,230
1994-08-12	2,260	2,260	2,240	2,250	598,000	2,250
1994-08-11	2,260	2,280	2,260	2,260	1,098,000	2,260
1994-08-10	2,220	2,270	2,220	2,260	1,231,000	2,260
1994-08-09	2,250	2,260	2,230	2,250	1,211,000	2,250
1994-08-08	2,230	2,240	2,210	2,230	1,162,000	2,230
1994-08-05	2,240	2,250	2,210	2,250	1,251,000	2,250
1994-08-04	2,280	2,280	2,260	2,270	601,000	2,270
1994-08-03	2,270	2,320	2,260	2,300	1,251,000	2,300
1994-08-02	2,220	2,250	2,210	2,250	1,318,000	2,250
1994-08-01	2,210	2,220	2,200	2,220	843,000	2,220
1994-07-29	2,240	2,240	2,210	2,210	2,533,000	2,210
1994-07-28	2,200	2,210	2,160	2,190	2,670,000	2,190
1994-07-27	2,250	2,250	2,220	2,220	1,312,000	2,220
1994-07-26	2,250	2,270	2,220	2,230	1,795,000	2,230
1994-07-25	2,290	2,290	2,240	2,240	2,313,000	2,240
1994-07-22	2,360	2,370	2,320	2,320	1,310,000	2,320
1994-07-21	2,400	2,400	2,350	2,360	1,271,000	2,360
1994-07-20	2,400	2,430	2,390	2,420	933,000	2,420
1994-07-19	2,400	2,410	2,380	2,390	784,000	2,390
1994-07-18	2,400	2,420	2,390	2,400	477,000	2,400
1994-07-15	2,410	2,420	2,390	2,390	714,000	2,390
1994-07-14	2,390	2,410	2,380	2,400	762,000	2,400
1994-07-13	2,360	2,390	2,360	2,390	821,000	2,390
1994-07-12	2,370	2,380	2,350	2,350	818,000	2,350
1994-07-11	2,370	2,390	2,370	2,380	461,000	2,380
1994-07-08	2,410	2,410	2,370	2,380	1,326,000	2,380
1994-07-07	2,410	2,430	2,390	2,390	761,000	2,390
1994-07-06	2,450	2,460	2,410	2,420	1,092,000	2,420
1994-07-05	2,430	2,470	2,430	2,460	804,000	2,460
1994-07-04	2,420	2,440	2,400	2,430	821,000	2,430
1994-07-01	2,390	2,390	2,360	2,380	2,040,000	2,380
1994-06-30	2,370	2,400	2,370	2,380	4,133,000	2,380
1994-06-29	2,430	2,430	2,410	2,420	1,120,000	2,420
1994-06-28	2,430	2,460	2,430	2,430	1,505,000	2,430
1994-06-27	2,400	2,430	2,390	2,410	1,844,000	2,410
1994-06-24	2,440	2,460	2,430	2,430	1,334,000	2,430
1994-06-23	2,450	2,490	2,440	2,460	2,167,000	2,460
1994-06-22	2,380	2,440	2,360	2,410	2,276,000	2,410
1994-06-21	2,420	2,440	2,400	2,410	2,165,000	2,410
1994-06-20	2,500	2,510	2,460	2,460	1,076,000	2,460
1994-06-17	2,490	2,510	2,480	2,490	1,301,000	2,490
1994-06-16	2,450	2,470	2,440	2,450	1,082,000	2,450
1994-06-15	2,510	2,520	2,460	2,470	1,523,000	2,470
1994-06-14	2,500	2,510	2,490	2,490	1,555,000	2,490
1994-06-13	2,500	2,520	2,490	2,520	1,162,000	2,520
1994-06-10	2,560	2,570	2,490	2,500	4,357,000	2,500
1994-06-09	2,490	2,570	2,480	2,550	7,126,000	2,550
1994-06-08	2,430	2,480	2,420	2,460	2,159,000	2,460
1994-06-07	2,410	2,430	2,400	2,430	1,144,000	2,430
1994-06-06	2,440	2,440	2,400	2,400	919,000	2,400
1994-06-03	2,450	2,450	2,420	2,450	1,482,000	2,450
1994-06-02	2,450	2,470	2,440	2,470	4,317,000	2,470
1994-06-01	2,430	2,450	2,410	2,450	4,833,000	2,450
1994-05-31	2,410	2,430	2,400	2,420	2,204,000	2,420
1994-05-30	2,400	2,430	2,390	2,410	3,646,000	2,410
1994-05-27	2,370	2,400	2,360	2,400	3,269,000	2,400
1994-05-26	2,380	2,380	2,360	2,360	1,437,000	2,360
1994-05-25	2,370	2,380	2,360	2,380	3,369,000	2,380
1994-05-24	2,340	2,370	2,340	2,360	3,464,000	2,360
1994-05-23	2,320	2,350	2,310	2,340	2,200,000	2,340
1994-05-20	2,310	2,320	2,290	2,300	1,692,000	2,300
1994-05-19	2,280	2,310	2,270	2,290	1,719,000	2,290
1994-05-18	2,290	2,300	2,250	2,270	824,000	2,270
1994-05-17	2,280	2,300	2,270	2,290	641,000	2,290
1994-05-16	2,300	2,310	2,290	2,300	1,206,000	2,300
1994-05-13	2,290	2,290	2,270	2,290	1,227,000	2,290
1994-05-12	2,290	2,290	2,270	2,290	848,000	2,290
1994-05-11	2,290	2,300	2,280	2,290	1,435,000	2,290
1994-05-10	2,240	2,270	2,230	2,270	1,186,000	2,270
1994-05-09	2,220	2,250	2,210	2,250	844,000	2,250
1994-05-06	2,200	2,230	2,200	2,230	1,420,000	2,230
1994-05-02	2,200	2,200	2,170	2,190	1,109,000	2,190
1994-04-28	2,220	2,230	2,210	2,210	633,000	2,210
1994-04-27	2,230	2,240	2,220	2,230	1,004,000	2,230
1994-04-26	2,260	2,260	2,230	2,250	1,204,000	2,250
1994-04-25	2,270	2,280	2,250	2,260	892,000	2,260
1994-04-22	2,310	2,320	2,290	2,310	1,483,000	2,310
1994-04-21	2,290	2,300	2,270	2,280	1,481,000	2,280
1994-04-20	2,300	2,320	2,250	2,270	1,229,000	2,270
1994-04-19	2,330	2,340	2,310	2,310	1,627,000	2,310
1994-04-18	2,340	2,350	2,330	2,340	1,207,000	2,340
1994-04-15	2,300	2,330	2,280	2,330	3,221,000	2,330
1994-04-14	2,230	2,270	2,220	2,270	2,164,000	2,270
1994-04-13	2,230	2,240	2,190	2,220	2,464,000	2,220
1994-04-12	2,290	2,290	2,240	2,240	1,919,000	2,240
1994-04-11	2,260	2,300	2,250	2,290	2,244,000	2,290
1994-04-08	2,250	2,270	2,220	2,260	2,095,000	2,260
1994-04-07	2,240	2,270	2,220	2,270	1,117,000	2,270
1994-04-06	2,250	2,250	2,240	2,250	1,810,000	2,250
1994-04-05	2,230	2,230	2,210	2,210	1,736,000	2,210
1994-04-04	2,200	2,210	2,170	2,200	1,265,000	2,200
1994-04-01	2,210	2,230	2,190	2,230	1,926,000	2,230
1994-03-31	2,250	2,260	2,150	2,150	3,790,000	2,150
1994-03-30	2,240	2,280	2,220	2,260	2,183,000	2,260
1994-03-29	2,310	2,310	2,260	2,280	1,362,000	2,280
1994-03-28	2,270	2,310	2,260	2,300	1,348,000	2,300
1994-03-25	2,260	2,300	2,250	2,280	1,748,000	2,280
1994-03-24	2,270	2,290	2,260	2,290	3,032,000	2,290
1994-03-23	2,310	2,320	2,270	2,270	2,064,000	2,270
1994-03-22	2,350	2,360	2,280	2,300	2,560,000	2,300
1994-03-18	2,390	2,390	2,350	2,380	1,356,000	2,380
1994-03-17	2,390	2,390	2,360	2,390	2,383,000	2,390
1994-03-16	2,400	2,400	2,370	2,370	2,088,000	2,370
1994-03-15	2,390	2,400	2,380	2,390	3,853,000	2,390
1994-03-14	2,350	2,380	2,350	2,370	2,775,000	2,370
1994-03-11	2,360	2,370	2,330	2,330	4,643,000	2,330
1994-03-10	2,250	2,320	2,250	2,320	4,396,000	2,320
1994-03-09	2,260	2,270	2,220	2,230	2,155,000	2,230
1994-03-08	2,270	2,280	2,260	2,260	2,271,000	2,260
1994-03-07	2,290	2,300	2,260	2,260	1,927,000	2,260
1994-03-04	2,260	2,300	2,260	2,290	2,551,000	2,290
1994-03-03	2,330	2,330	2,250	2,270	3,310,000	2,270
1994-03-02	2,370	2,380	2,320	2,330	2,692,000	2,330
1994-03-01	2,400	2,410	2,370	2,390	5,409,000	2,390
1994-02-28	2,350	2,390	2,340	2,380	6,077,000	2,380
1994-02-25	2,280	2,330	2,260	2,320	5,701,000	2,320
1994-02-24	2,260	2,300	2,240	2,290	3,497,000	2,290
1994-02-23	2,260	2,260	2,220	2,230	1,504,000	2,230
1994-02-22	2,240	2,260	2,230	2,240	2,367,000	2,240
1994-02-21	2,170	2,240	2,170	2,230	1,697,000	2,230
1994-02-18	2,180	2,190	2,160	2,190	1,128,000	2,190
1994-02-17	2,150	2,160	2,140	2,160	1,672,000	2,160
1994-02-16	2,170	2,180	2,150	2,150	1,380,000	2,150
1994-02-15	2,110	2,160	2,100	2,160	2,886,000	2,160
1994-02-14	2,230	2,230	2,190	2,210	1,423,000	2,210
1994-02-10	2,260	2,260	2,230	2,250	1,792,000	2,250
1994-02-09	2,270	2,270	2,220	2,260	2,527,000	2,260
1994-02-08	2,290	2,300	2,260	2,270	3,813,000	2,270
1994-02-07	2,270	2,270	2,240	2,260	2,688,000	2,260
1994-02-04	2,300	2,310	2,260	2,270	3,394,000	2,270
1994-02-03	2,350	2,370	2,280	2,320	5,728,000	2,320
1994-02-02	2,290	2,330	2,280	2,330	5,372,000	2,330
1994-02-01	2,340	2,380	2,320	2,360	11,810,000	2,360
1994-01-31	2,260	2,320	2,240	2,320	11,953,000	2,320
1994-01-28	2,050	2,070	2,030	2,070	2,003,000	2,070
1994-01-27	2,090	2,120	2,060	2,080	4,085,000	2,080
1994-01-26	2,040	2,090	2,030	2,090	2,422,000	2,090
1994-01-25	2,030	2,040	2,020	2,040	1,826,000	2,040
1994-01-24	1,970	2,020	1,970	2,000	3,288,000	2,000
1994-01-21	2,090	2,120	2,070	2,120	2,531,000	2,120
1994-01-20	2,080	2,110	2,060	2,090	4,569,000	2,090
1994-01-19	2,020	2,080	2,010	2,080	3,102,000	2,080
1994-01-18	2,040	2,040	2,020	2,020	1,271,000	2,020
1994-01-17	2,050	2,050	2,030	2,030	1,984,000	2,030
1994-01-14	2,020	2,050	2,000	2,050	2,501,000	2,050
1994-01-13	2,020	2,030	2,000	2,020	2,228,000	2,020
1994-01-12	1,990	2,020	1,980	2,020	2,124,000	2,020
1994-01-11	2,020	2,040	1,990	2,010	3,908,000	2,010
1994-01-10	1,970	1,990	1,960	1,990	3,228,000	1,990
1994-01-07	1,890	1,940	1,880	1,940	3,134,000	1,940
1994-01-06	1,880	1,910	1,870	1,890	3,331,000	1,890
1994-01-05	1,840	1,850	1,830	1,850	1,140,000	1,850
1994-01-04	1,810	1,840	1,790	1,820	428,000	1,820

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