8604 野村ホールディングス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,060	2,080	2,045	2,055	2,220,000	2,055
2000-12-28	1,940	2,065	1,930	2,065	11,302,000	2,065
2000-12-27	2,140	2,140	2,105	2,130	1,268,000	2,130
2000-12-26	2,160	2,180	2,130	2,150	1,993,000	2,150
2000-12-25	2,120	2,175	2,100	2,175	3,434,000	2,175
2000-12-22	2,075	2,110	2,055	2,075	5,153,000	2,075
2000-12-21	2,035	2,075	1,996	2,035	9,133,000	2,035
2000-12-20	2,060	2,195	2,050	2,115	5,628,000	2,115
2000-12-19	2,285	2,295	2,210	2,220	4,792,000	2,220
2000-12-18	2,330	2,335	2,295	2,300	3,536,000	2,300
2000-12-15	2,355	2,440	2,340	2,350	4,001,000	2,350
2000-12-14	2,410	2,415	2,380	2,385	3,003,000	2,385
2000-12-13	2,415	2,430	2,375	2,425	4,257,000	2,425
2000-12-12	2,400	2,425	2,390	2,420	3,442,000	2,420
2000-12-11	2,420	2,420	2,380	2,390	3,692,000	2,390
2000-12-08	2,385	2,390	2,345	2,390	5,583,000	2,390
2000-12-07	2,410	2,410	2,360	2,375	3,455,000	2,375
2000-12-06	2,410	2,440	2,400	2,430	8,626,000	2,430
2000-12-05	2,415	2,420	2,330	2,330	3,674,000	2,330
2000-12-04	2,395	2,430	2,385	2,415	5,455,000	2,415
2000-12-01	2,340	2,440	2,330	2,420	6,190,000	2,420
2000-11-30	2,330	2,345	2,300	2,330	4,838,000	2,330
2000-11-29	2,355	2,375	2,335	2,370	2,209,000	2,370
2000-11-28	2,390	2,410	2,370	2,380	3,724,000	2,380
2000-11-27	2,390	2,420	2,380	2,400	5,689,000	2,400
2000-11-24	2,320	2,365	2,285	2,355	7,320,000	2,355
2000-11-22	2,490	2,505	2,400	2,400	5,531,000	2,400
2000-11-21	2,480	2,510	2,460	2,510	5,411,000	2,510
2000-11-20	2,500	2,520	2,485	2,520	3,242,000	2,520
2000-11-17	2,535	2,550	2,520	2,525	4,367,000	2,525
2000-11-16	2,610	2,610	2,550	2,575	4,257,000	2,575
2000-11-15	2,590	2,645	2,570	2,635	6,425,000	2,635
2000-11-14	2,515	2,560	2,510	2,520	5,989,000	2,520
2000-11-13	2,430	2,580	2,430	2,555	5,867,000	2,555
2000-11-10	2,580	2,595	2,515	2,535	3,531,000	2,535
2000-11-09	2,610	2,615	2,550	2,580	4,852,000	2,580
2000-11-08	2,600	2,650	2,590	2,650	6,479,000	2,650
2000-11-07	2,600	2,620	2,575	2,590	10,295,000	2,590
2000-11-06	2,500	2,565	2,485	2,565	11,036,000	2,565
2000-11-02	2,370	2,450	2,365	2,445	4,108,000	2,445
2000-11-01	2,355	2,395	2,345	2,375	4,000,000	2,375
2000-10-31	2,320	2,350	2,270	2,315	4,371,000	2,315
2000-10-30	2,440	2,440	2,340	2,350	3,512,000	2,350
2000-10-27	2,440	2,460	2,430	2,460	2,852,000	2,460
2000-10-26	2,330	2,445	2,315	2,435	3,659,000	2,435
2000-10-25	2,430	2,440	2,370	2,370	3,112,000	2,370
2000-10-24	2,420	2,475	2,420	2,455	4,751,000	2,455
2000-10-23	2,430	2,445	2,380	2,415	3,060,000	2,415
2000-10-20	2,310	2,410	2,310	2,400	5,607,000	2,400
2000-10-19	2,265	2,305	2,240	2,250	4,299,000	2,250
2000-10-18	2,330	2,365	2,280	2,280	4,620,000	2,280
2000-10-17	2,450	2,470	2,380	2,380	4,375,000	2,380
2000-10-16	2,400	2,475	2,385	2,440	3,780,000	2,440
2000-10-13	2,275	2,370	2,265	2,350	4,461,000	2,350
2000-10-12	2,270	2,335	2,270	2,315	3,013,000	2,315
2000-10-11	2,420	2,420	2,345	2,345	2,436,000	2,345
2000-10-10	2,450	2,480	2,425	2,430	3,553,000	2,430
2000-10-06	2,455	2,500	2,450	2,490	3,133,000	2,490
2000-10-05	2,500	2,500	2,470	2,485	3,356,000	2,485
2000-10-04	2,440	2,485	2,425	2,480	3,535,000	2,480
2000-10-03	2,420	2,445	2,400	2,425	3,376,000	2,425
2000-10-02	2,310	2,415	2,305	2,415	3,307,000	2,415
2000-09-29	2,350	2,370	2,320	2,350	3,828,000	2,350
2000-09-28	2,240	2,350	2,240	2,300	4,961,000	2,300
2000-09-27	2,210	2,230	2,195	2,200	3,478,000	2,200
2000-09-26	2,240	2,290	2,230	2,280	2,042,000	2,280
2000-09-25	2,305	2,320	2,220	2,240	3,502,000	2,240
2000-09-22	2,330	2,345	2,260	2,270	3,145,000	2,270
2000-09-21	2,340	2,430	2,320	2,410	5,210,000	2,410
2000-09-20	2,285	2,380	2,250	2,370	6,274,000	2,370
2000-09-19	2,250	2,260	2,220	2,255	3,625,000	2,255
2000-09-18	2,210	2,310	2,200	2,300	3,979,000	2,300
2000-09-14	2,290	2,305	2,240	2,250	3,817,000	2,250
2000-09-13	2,320	2,330	2,290	2,305	2,901,000	2,305
2000-09-12	2,335	2,340	2,290	2,315	2,972,000	2,315
2000-09-11	2,405	2,425	2,360	2,360	2,688,000	2,360
2000-09-08	2,375	2,430	2,375	2,430	5,097,000	2,430
2000-09-07	2,340	2,355	2,320	2,335	5,142,000	2,335
2000-09-06	2,420	2,430	2,350	2,365	2,744,000	2,365
2000-09-05	2,440	2,470	2,420	2,450	1,590,000	2,450
2000-09-04	2,520	2,520	2,455	2,480	2,081,000	2,480
2000-09-01	2,520	2,525	2,485	2,500	3,785,000	2,500
2000-08-31	2,390	2,495	2,375	2,495	3,642,000	2,495
2000-08-30	2,530	2,540	2,380	2,390	2,889,000	2,390
2000-08-29	2,550	2,550	2,515	2,550	5,395,000	2,550
2000-08-28	2,535	2,550	2,505	2,530	6,272,000	2,530
2000-08-25	2,440	2,455	2,420	2,455	5,184,000	2,455
2000-08-24	2,435	2,460	2,385	2,400	3,625,000	2,400
2000-08-23	2,430	2,475	2,430	2,430	5,472,000	2,430
2000-08-22	2,310	2,370	2,275	2,370	4,049,000	2,370
2000-08-21	2,340	2,345	2,315	2,320	2,978,000	2,320
2000-08-18	2,355	2,355	2,300	2,325	3,287,000	2,325
2000-08-17	2,465	2,465	2,390	2,400	4,038,000	2,400
2000-08-16	2,430	2,480	2,390	2,475	6,890,000	2,475
2000-08-15	2,380	2,395	2,355	2,390	4,874,000	2,390
2000-08-14	2,350	2,375	2,340	2,365	6,538,000	2,365
2000-08-11	2,220	2,295	2,215	2,280	7,603,000	2,280
2000-08-10	2,190	2,220	2,170	2,220	4,431,000	2,220
2000-08-09	2,175	2,195	2,140	2,195	3,845,000	2,195
2000-08-08	2,135	2,175	2,125	2,160	5,017,000	2,160
2000-08-07	2,060	2,115	2,060	2,095	5,051,000	2,095
2000-08-04	2,105	2,105	2,030	2,055	8,706,000	2,055
2000-08-03	2,140	2,155	2,100	2,100	3,732,000	2,100
2000-08-02	2,100	2,170	2,080	2,110	6,786,000	2,110
2000-08-01	2,200	2,215	2,050	2,090	6,215,000	2,090
2000-07-31	2,000	2,150	2,000	2,145	6,995,000	2,145
2000-07-28	1,974	2,030	1,972	2,010	9,276,000	2,010
2000-07-27	2,020	2,030	1,952	1,972	16,280,000	1,972
2000-07-26	2,220	2,220	2,125	2,130	6,613,000	2,130
2000-07-25	2,220	2,235	2,205	2,215	5,797,000	2,215
2000-07-24	2,315	2,330	2,235	2,290	4,578,000	2,290
2000-07-21	2,350	2,375	2,310	2,315	4,581,000	2,315
2000-07-19	2,295	2,330	2,265	2,310	7,762,000	2,310
2000-07-18	2,510	2,530	2,390	2,415	4,089,000	2,415
2000-07-17	2,530	2,530	2,505	2,510	1,968,000	2,510
2000-07-14	2,565	2,580	2,515	2,530	2,476,000	2,530
2000-07-13	2,610	2,610	2,520	2,530	2,748,000	2,530
2000-07-12	2,625	2,655	2,600	2,630	3,138,000	2,630
2000-07-11	2,685	2,685	2,610	2,610	3,025,000	2,610
2000-07-10	2,670	2,695	2,665	2,670	2,265,000	2,670
2000-07-07	2,635	2,665	2,620	2,630	2,187,000	2,630
2000-07-06	2,670	2,680	2,610	2,610	2,604,000	2,610
2000-07-05	2,730	2,740	2,670	2,690	3,216,000	2,690
2000-07-04	2,740	2,760	2,700	2,750	6,843,000	2,750
2000-07-03	2,615	2,700	2,610	2,700	4,830,000	2,700
2000-06-30	2,655	2,660	2,590	2,595	3,279,000	2,595
2000-06-29	2,660	2,695	2,655	2,695	3,047,000	2,695
2000-06-28	2,630	2,660	2,620	2,630	2,171,000	2,630
2000-06-27	2,610	2,660	2,595	2,655	2,444,000	2,655
2000-06-26	2,600	2,670	2,600	2,600	2,112,000	2,600
2000-06-23	2,580	2,680	2,560	2,620	3,108,000	2,620
2000-06-22	2,680	2,700	2,610	2,610	3,893,000	2,610
2000-06-21	2,575	2,660	2,560	2,645	4,006,000	2,645
2000-06-20	2,550	2,630	2,550	2,560	3,545,000	2,560
2000-06-19	2,400	2,550	2,400	2,535	4,876,000	2,535
2000-06-16	2,400	2,475	2,380	2,390	4,764,000	2,390
2000-06-15	2,585	2,585	2,420	2,425	5,854,000	2,425
2000-06-14	2,700	2,715	2,605	2,620	3,723,000	2,620
2000-06-13	2,720	2,730	2,640	2,665	3,658,000	2,665
2000-06-12	2,670	2,795	2,670	2,760	3,104,000	2,760
2000-06-09	2,700	2,740	2,680	2,695	5,113,000	2,695
2000-06-08	2,745	2,770	2,730	2,740	4,171,000	2,740
2000-06-07	2,650	2,730	2,640	2,730	4,056,000	2,730
2000-06-06	2,710	2,740	2,660	2,740	3,417,000	2,740
2000-06-05	2,700	2,750	2,660	2,750	7,425,000	2,750
2000-06-02	2,530	2,570	2,495	2,570	5,550,000	2,570
2000-06-01	2,430	2,470	2,395	2,470	4,519,000	2,470
2000-05-31	2,450	2,480	2,405	2,470	7,218,000	2,470
2000-05-30	2,310	2,405	2,310	2,350	4,062,000	2,350
2000-05-29	2,235	2,315	2,230	2,280	3,205,000	2,280
2000-05-26	2,280	2,280	2,200	2,200	3,776,000	2,200
2000-05-25	2,330	2,360	2,285	2,320	6,160,000	2,320
2000-05-24	2,100	2,335	2,030	2,220	11,267,000	2,220
2000-05-23	2,180	2,260	2,030	2,110	10,851,000	2,110
2000-05-22	2,185	2,310	2,100	2,210	10,947,000	2,210
2000-05-19	2,490	2,490	2,260	2,385	12,750,000	2,385
2000-05-18	2,680	2,685	2,595	2,610	3,644,000	2,610
2000-05-17	2,795	2,800	2,725	2,755	2,288,000	2,755
2000-05-16	2,700	2,790	2,685	2,785	2,961,000	2,785
2000-05-15	2,730	2,750	2,705	2,710	2,368,000	2,710
2000-05-12	2,700	2,730	2,655	2,690	4,466,000	2,690
2000-05-11	2,555	2,635	2,555	2,555	7,770,000	2,555
2000-05-10	2,700	2,810	2,665	2,715	4,986,000	2,715
2000-05-09	2,830	2,835	2,745	2,780	3,030,000	2,780
2000-05-08	2,925	2,950	2,820	2,850	4,152,000	2,850
2000-05-02	2,905	2,920	2,880	2,885	2,897,000	2,885
2000-05-01	2,725	2,825	2,725	2,825	2,466,000	2,825
2000-04-28	2,710	2,770	2,690	2,720	5,315,000	2,720
2000-04-27	2,780	2,795	2,725	2,750	5,268,000	2,750
2000-04-26	2,830	2,860	2,755	2,800	4,630,000	2,800
2000-04-25	2,750	2,825	2,740	2,800	4,364,000	2,800
2000-04-24	2,905	2,945	2,850	2,850	5,181,000	2,850
2000-04-21	2,775	2,900	2,735	2,820	5,454,000	2,820
2000-04-20	2,770	2,780	2,685	2,695	8,977,000	2,695
2000-04-19	2,700	2,800	2,700	2,790	6,625,000	2,790
2000-04-18	2,700	2,800	2,510	2,600	14,873,000	2,600
2000-04-17	2,580	2,580	2,580	2,580	2,616,000	2,580
2000-04-14	2,960	3,090	2,940	2,980	7,366,000	2,980
2000-04-13	3,160	3,200	3,070	3,100	5,913,000	3,100
2000-04-12	3,200	3,260	3,130	3,260	4,515,000	3,260
2000-04-11	3,220	3,320	3,190	3,270	5,636,000	3,270
2000-04-10	3,210	3,280	3,210	3,230	3,881,000	3,230
2000-04-07	3,070	3,200	3,070	3,160	6,550,000	3,160
2000-04-06	3,060	3,090	3,010	3,030	6,457,000	3,030
2000-04-05	3,320	3,340	3,160	3,160	7,360,000	3,160
2000-04-04	3,370	3,420	3,320	3,400	7,663,000	3,400
2000-04-03	3,290	3,380	3,280	3,330	7,396,000	3,330
2000-03-31	3,240	3,390	3,230	3,350	4,880,000	3,350
2000-03-30	3,280	3,410	3,260	3,310	9,135,000	3,310
2000-03-29	3,150	3,300	3,150	3,300	6,681,000	3,300
2000-03-28	3,010	3,150	3,010	3,130	3,960,000	3,130
2000-03-27	3,090	3,090	2,990	3,040	4,973,000	3,040
2000-03-24	3,110	3,130	3,050	3,130	4,326,000	3,130
2000-03-23	3,220	3,240	3,100	3,150	5,969,000	3,150
2000-03-22	3,200	3,230	3,150	3,190	8,216,000	3,190
2000-03-21	3,100	3,160	3,060	3,150	5,112,000	3,150
2000-03-17	3,090	3,140	3,070	3,100	9,358,000	3,100
2000-03-16	3,010	3,040	2,985	3,010	8,959,000	3,010
2000-03-15	2,865	2,965	2,820	2,965	5,834,000	2,965
2000-03-14	2,830	2,940	2,825	2,905	8,453,000	2,905
2000-03-13	3,000	3,020	2,760	2,800	9,819,000	2,800
2000-03-10	3,130	3,210	3,090	3,120	12,945,000	3,120
2000-03-09	3,170	3,170	3,010	3,030	4,669,000	3,030
2000-03-08	3,010	3,170	2,995	3,130	7,626,000	3,130
2000-03-07	3,000	3,070	2,950	3,060	8,069,000	3,060
2000-03-06	3,300	3,340	3,030	3,070	8,472,000	3,070
2000-03-03	3,350	3,370	3,200	3,220	6,716,000	3,220
2000-03-02	3,300	3,460	3,280	3,400	15,982,000	3,400
2000-03-01	3,150	3,280	3,150	3,250	9,076,000	3,250
2000-02-29	3,140	3,180	3,080	3,100	4,700,000	3,100
2000-02-28	3,180	3,210	3,110	3,130	3,686,000	3,130
2000-02-25	3,140	3,240	3,130	3,230	6,020,000	3,230
2000-02-24	3,120	3,210	3,070	3,150	7,753,000	3,150
2000-02-23	2,935	3,030	2,860	3,030	6,904,000	3,030
2000-02-22	2,945	3,050	2,850	2,855	6,331,000	2,855
2000-02-21	3,030	3,040	2,960	2,975	6,652,000	2,975
2000-02-18	3,180	3,210	3,110	3,110	5,251,000	3,110
2000-02-17	3,100	3,240	3,090	3,150	6,834,000	3,150
2000-02-16	3,360	3,370	3,070	3,200	9,341,000	3,200
2000-02-15	3,340	3,430	3,330	3,360	9,951,000	3,360
2000-02-14	3,390	3,470	3,320	3,320	9,528,000	3,320
2000-02-10	3,300	3,490	3,300	3,490	11,677,000	3,490
2000-02-09	3,190	3,510	3,150	3,350	21,552,000	3,350
2000-02-08	2,900	3,140	2,895	3,080	16,209,000	3,080
2000-02-07	2,995	3,030	2,870	2,915	9,942,000	2,915
2000-02-04	2,870	3,080	2,855	2,995	19,889,000	2,995
2000-02-03	2,495	2,825	2,490	2,710	20,575,000	2,710
2000-02-02	2,450	2,500	2,420	2,495	7,148,000	2,495
2000-02-01	2,430	2,450	2,350	2,440	4,416,000	2,440
2000-01-31	2,360	2,455	2,360	2,440	4,609,000	2,440
2000-01-28	2,430	2,455	2,380	2,440	7,769,000	2,440
2000-01-27	2,360	2,410	2,310	2,405	6,489,000	2,405
2000-01-26	2,315	2,360	2,310	2,340	4,126,000	2,340
2000-01-25	2,335	2,365	2,285	2,325	7,964,000	2,325
2000-01-24	2,320	2,400	2,275	2,400	11,593,000	2,400
2000-01-21	2,200	2,300	2,175	2,290	15,889,000	2,290
2000-01-20	2,155	2,195	2,135	2,160	6,674,000	2,160
2000-01-19	2,135	2,205	2,115	2,115	8,444,000	2,115
2000-01-18	2,190	2,235	2,100	2,175	17,038,000	2,175
2000-01-17	2,050	2,200	2,035	2,160	21,304,000	2,160
2000-01-14	1,950	2,000	1,940	1,990	9,954,000	1,990
2000-01-13	1,910	1,944	1,905	1,933	2,959,000	1,933
2000-01-12	1,935	1,948	1,907	1,925	3,698,000	1,925
2000-01-11	1,967	1,967	1,910	1,950	7,187,000	1,950
2000-01-07	1,868	1,870	1,812	1,847	2,056,000	1,847
2000-01-06	1,880	1,899	1,855	1,866	5,241,000	1,866
2000-01-05	1,875	1,890	1,785	1,840	7,265,000	1,840
2000-01-04	1,920	2,000	1,900	1,995	9,011,000	1,995

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