8604 野村ホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,315	2,320	2,255	2,260	3,763,400	2,260
2005-12-29	2,290	2,320	2,275	2,285	8,099,600	2,285
2005-12-28	2,215	2,290	2,210	2,290	7,309,800	2,290
2005-12-27	2,220	2,250	2,215	2,245	6,955,500	2,245
2005-12-26	2,210	2,265	2,210	2,255	13,232,700	2,255
2005-12-22	2,185	2,205	2,160	2,190	6,450,900	2,190
2005-12-21	2,185	2,220	2,185	2,200	8,239,800	2,200
2005-12-20	2,075	2,170	2,070	2,150	7,536,200	2,150
2005-12-19	2,110	2,120	2,070	2,095	4,389,700	2,095
2005-12-16	2,100	2,145	2,075	2,095	7,736,500	2,095
2005-12-15	2,120	2,170	2,085	2,100	8,335,200	2,100
2005-12-14	2,230	2,230	2,150	2,175	8,942,800	2,175
2005-12-13	2,200	2,220	2,190	2,210	7,427,800	2,210
2005-12-12	2,200	2,245	2,195	2,230	8,662,000	2,230
2005-12-09	2,125	2,185	2,105	2,160	14,411,900	2,160
2005-12-08	2,180	2,180	2,070	2,085	15,022,000	2,085
2005-12-07	2,200	2,220	2,165	2,165	10,246,100	2,165
2005-12-06	2,175	2,230	2,155	2,155	11,365,900	2,155
2005-12-05	2,165	2,205	2,140	2,195	17,252,300	2,195
2005-12-02	2,070	2,185	2,055	2,175	32,192,900	2,175
2005-12-01	2,000	2,030	1,976	2,020	13,174,200	2,020
2005-11-30	2,045	2,045	2,000	2,005	5,234,300	2,005
2005-11-29	2,020	2,040	1,999	2,025	6,965,100	2,025
2005-11-28	2,040	2,060	2,025	2,060	6,535,900	2,060
2005-11-25	1,999	2,050	1,983	2,040	7,695,900	2,040
2005-11-24	2,065	2,075	1,988	2,000	9,881,000	2,000
2005-11-22	2,050	2,070	2,030	2,045	7,002,900	2,045
2005-11-21	2,080	2,090	2,015	2,030	9,421,200	2,030
2005-11-18	2,095	2,100	2,035	2,070	13,158,600	2,070
2005-11-17	1,997	2,065	1,974	2,055	16,256,100	2,055
2005-11-16	1,940	2,005	1,908	1,999	11,707,800	1,999
2005-11-15	1,956	1,978	1,940	1,943	10,013,200	1,943
2005-11-14	2,010	2,030	1,971	1,979	16,268,900	1,979
2005-11-11	1,988	2,045	1,982	2,040	27,033,100	2,040
2005-11-10	1,951	1,969	1,913	1,952	14,725,700	1,952
2005-11-09	1,990	1,996	1,958	1,968	15,680,900	1,968
2005-11-08	2,000	2,005	1,990	1,996	17,713,400	1,996
2005-11-07	1,968	2,015	1,965	1,986	23,689,400	1,986
2005-11-04	1,977	1,978	1,944	1,968	35,757,600	1,968
2005-11-02	1,836	1,866	1,836	1,857	23,136,400	1,857
2005-11-01	1,790	1,822	1,786	1,822	14,727,700	1,822
2005-10-31	1,749	1,773	1,743	1,766	11,652,100	1,766
2005-10-28	1,726	1,749	1,721	1,731	16,088,500	1,731
2005-10-27	1,730	1,744	1,727	1,737	14,553,600	1,737
2005-10-26	1,700	1,722	1,691	1,720	8,443,700	1,720
2005-10-25	1,691	1,714	1,686	1,700	8,642,100	1,700
2005-10-24	1,665	1,677	1,656	1,662	6,664,200	1,662
2005-10-21	1,640	1,664	1,623	1,655	8,990,600	1,655
2005-10-20	1,641	1,673	1,641	1,650	7,197,700	1,650
2005-10-19	1,687	1,687	1,643	1,653	11,231,100	1,653
2005-10-18	1,695	1,698	1,678	1,686	5,974,900	1,686
2005-10-17	1,722	1,722	1,684	1,694	7,027,100	1,694
2005-10-14	1,725	1,725	1,692	1,707	9,792,500	1,707
2005-10-13	1,690	1,718	1,676	1,714	7,430,800	1,714
2005-10-12	1,723	1,738	1,716	1,720	16,687,300	1,720
2005-10-11	1,643	1,721	1,643	1,711	10,791,500	1,711
2005-10-07	1,622	1,688	1,622	1,667	11,580,200	1,667
2005-10-06	1,674	1,687	1,636	1,652	13,779,100	1,652
2005-10-05	1,758	1,758	1,707	1,711	9,077,400	1,711
2005-10-04	1,720	1,736	1,710	1,728	10,524,900	1,728
2005-10-03	1,731	1,740	1,717	1,723	16,435,500	1,723
2005-09-30	1,773	1,783	1,734	1,761	17,561,000	1,761
2005-09-29	1,785	1,800	1,754	1,773	16,680,900	1,773
2005-09-28	1,720	1,768	1,718	1,760	16,351,000	1,760
2005-09-27	1,720	1,746	1,720	1,730	20,958,700	1,730
2005-09-26	1,666	1,701	1,666	1,701	15,844,200	1,701
2005-09-22	1,630	1,638	1,615	1,637	13,592,400	1,637
2005-09-21	1,640	1,659	1,615	1,649	28,753,100	1,649
2005-09-20	1,585	1,603	1,585	1,590	18,414,400	1,590
2005-09-16	1,559	1,589	1,554	1,577	23,989,400	1,577
2005-09-15	1,519	1,544	1,513	1,544	10,201,600	1,544
2005-09-14	1,529	1,531	1,510	1,521	8,859,500	1,521
2005-09-13	1,508	1,538	1,501	1,535	17,327,800	1,535
2005-09-12	1,519	1,522	1,493	1,504	19,061,700	1,504
2005-09-09	1,468	1,483	1,446	1,480	21,095,900	1,480
2005-09-08	1,478	1,480	1,456	1,468	10,499,100	1,468
2005-09-07	1,509	1,509	1,481	1,485	7,808,900	1,485
2005-09-06	1,499	1,517	1,487	1,489	8,497,700	1,489
2005-09-05	1,501	1,507	1,492	1,502	6,015,700	1,502
2005-09-02	1,527	1,529	1,501	1,509	5,693,400	1,509
2005-09-01	1,515	1,530	1,515	1,517	7,484,300	1,517
2005-08-31	1,520	1,523	1,505	1,505	5,292,900	1,505
2005-08-30	1,508	1,529	1,505	1,521	7,708,100	1,521
2005-08-29	1,495	1,500	1,488	1,488	6,675,500	1,488
2005-08-26	1,520	1,525	1,501	1,512	6,405,000	1,512
2005-08-25	1,509	1,534	1,504	1,515	15,779,300	1,515
2005-08-24	1,475	1,514	1,475	1,509	10,147,500	1,509
2005-08-23	1,530	1,542	1,501	1,503	17,826,400	1,503
2005-08-22	1,460	1,506	1,459	1,506	15,767,300	1,506
2005-08-19	1,464	1,465	1,438	1,447	8,079,300	1,447
2005-08-18	1,459	1,475	1,450	1,450	6,939,600	1,450
2005-08-17	1,460	1,481	1,451	1,463	10,124,300	1,463
2005-08-16	1,490	1,492	1,461	1,463	8,713,100	1,463
2005-08-15	1,465	1,490	1,461	1,486	13,295,900	1,486
2005-08-12	1,465	1,475	1,455	1,475	14,675,500	1,475
2005-08-11	1,451	1,466	1,442	1,460	27,257,200	1,460
2005-08-10	1,375	1,427	1,371	1,421	21,340,100	1,421
2005-08-09	1,341	1,360	1,336	1,355	8,585,800	1,355
2005-08-08	1,335	1,352	1,326	1,347	9,473,000	1,347
2005-08-05	1,359	1,376	1,357	1,361	19,484,100	1,361
2005-08-04	1,338	1,363	1,336	1,358	17,718,700	1,358
2005-08-03	1,319	1,348	1,314	1,348	12,432,500	1,348
2005-08-02	1,322	1,324	1,304	1,309	9,596,300	1,309
2005-08-01	1,333	1,335	1,321	1,326	4,998,400	1,326
2005-07-29	1,348	1,348	1,325	1,332	5,766,800	1,332
2005-07-28	1,338	1,340	1,324	1,328	4,252,300	1,328
2005-07-27	1,321	1,335	1,321	1,334	4,787,900	1,334
2005-07-26	1,335	1,337	1,321	1,321	6,556,900	1,321
2005-07-25	1,340	1,345	1,331	1,335	4,269,400	1,335
2005-07-22	1,354	1,355	1,341	1,345	5,485,500	1,345
2005-07-21	1,350	1,353	1,343	1,344	5,674,300	1,344
2005-07-20	1,338	1,349	1,336	1,344	4,579,600	1,344
2005-07-19	1,348	1,349	1,333	1,339	4,684,200	1,339
2005-07-15	1,355	1,356	1,343	1,353	10,226,900	1,353
2005-07-14	1,340	1,344	1,332	1,335	12,873,400	1,335
2005-07-13	1,319	1,320	1,309	1,316	6,444,400	1,316
2005-07-12	1,335	1,335	1,315	1,319	8,441,600	1,319
2005-07-11	1,336	1,337	1,328	1,329	6,511,400	1,329
2005-07-08	1,319	1,332	1,319	1,328	7,592,500	1,328
2005-07-07	1,331	1,331	1,318	1,318	10,141,600	1,318
2005-07-06	1,332	1,337	1,331	1,335	7,274,400	1,335
2005-07-05	1,334	1,336	1,331	1,332	4,862,400	1,332
2005-07-04	1,333	1,338	1,329	1,333	6,038,200	1,333
2005-07-01	1,338	1,346	1,328	1,337	7,875,400	1,337
2005-06-30	1,341	1,341	1,325	1,327	6,356,300	1,327
2005-06-29	1,343	1,346	1,334	1,340	7,066,600	1,340
2005-06-28	1,326	1,333	1,325	1,332	5,617,500	1,332
2005-06-27	1,322	1,332	1,317	1,328	7,866,800	1,328
2005-06-24	1,340	1,352	1,337	1,352	5,239,000	1,352
2005-06-23	1,353	1,355	1,343	1,352	5,895,800	1,352
2005-06-22	1,350	1,366	1,345	1,361	7,521,200	1,361
2005-06-21	1,360	1,370	1,358	1,370	5,200,900	1,370
2005-06-20	1,371	1,377	1,368	1,371	7,851,400	1,371
2005-06-17	1,356	1,362	1,348	1,361	7,707,800	1,361
2005-06-16	1,335	1,354	1,332	1,350	7,377,100	1,350
2005-06-15	1,333	1,345	1,328	1,343	6,815,800	1,343
2005-06-14	1,330	1,334	1,327	1,329	3,549,800	1,329
2005-06-13	1,330	1,337	1,325	1,325	4,526,900	1,325
2005-06-10	1,317	1,331	1,312	1,327	12,515,500	1,327
2005-06-09	1,336	1,339	1,315	1,318	8,258,700	1,318
2005-06-08	1,357	1,363	1,346	1,349	5,979,200	1,349
2005-06-07	1,351	1,358	1,340	1,346	6,367,800	1,346
2005-06-06	1,361	1,366	1,353	1,360	5,066,900	1,360
2005-06-03	1,372	1,374	1,360	1,364	7,561,900	1,364
2005-06-02	1,385	1,387	1,359	1,359	6,936,000	1,359
2005-06-01	1,349	1,375	1,347	1,375	8,068,800	1,375
2005-05-31	1,381	1,385	1,370	1,375	9,235,300	1,375
2005-05-30	1,357	1,384	1,354	1,373	6,038,400	1,373
2005-05-27	1,333	1,363	1,333	1,354	7,548,400	1,354
2005-05-26	1,331	1,339	1,330	1,332	4,895,300	1,332
2005-05-25	1,351	1,356	1,338	1,340	5,550,500	1,340
2005-05-24	1,375	1,376	1,366	1,367	7,200,600	1,367
2005-05-23	1,349	1,357	1,343	1,355	6,204,500	1,355
2005-05-20	1,348	1,350	1,333	1,334	7,369,200	1,334
2005-05-19	1,340	1,349	1,331	1,338	7,358,500	1,338
2005-05-18	1,302	1,308	1,295	1,300	5,612,300	1,300
2005-05-17	1,327	1,328	1,296	1,298	6,706,600	1,298
2005-05-16	1,315	1,320	1,304	1,307	4,439,000	1,307
2005-05-13	1,330	1,331	1,320	1,320	5,605,900	1,320
2005-05-12	1,330	1,344	1,327	1,330	7,371,700	1,330
2005-05-11	1,332	1,335	1,322	1,333	7,190,900	1,333
2005-05-10	1,371	1,372	1,345	1,352	6,394,100	1,352
2005-05-09	1,362	1,378	1,350	1,370	5,951,500	1,370
2005-05-06	1,385	1,386	1,372	1,382	6,562,100	1,382
2005-05-02	1,315	1,359	1,311	1,352	8,592,000	1,352
2005-04-28	1,335	1,341	1,330	1,339	9,143,700	1,339
2005-04-27	1,351	1,358	1,351	1,355	4,940,900	1,355
2005-04-26	1,380	1,382	1,352	1,361	5,554,000	1,361
2005-04-25	1,378	1,381	1,365	1,368	3,596,000	1,368
2005-04-22	1,383	1,393	1,375	1,378	7,505,100	1,378
2005-04-21	1,350	1,372	1,337	1,371	8,071,800	1,371
2005-04-20	1,396	1,397	1,362	1,370	6,931,600	1,370
2005-04-19	1,375	1,386	1,374	1,376	8,509,400	1,376
2005-04-18	1,346	1,374	1,346	1,365	14,039,700	1,365
2005-04-15	1,415	1,420	1,404	1,406	8,744,300	1,406
2005-04-14	1,421	1,431	1,420	1,426	5,751,700	1,426
2005-04-13	1,442	1,454	1,427	1,431	8,025,700	1,431
2005-04-12	1,465	1,470	1,436	1,437	7,969,600	1,437
2005-04-11	1,488	1,488	1,466	1,468	6,412,100	1,468
2005-04-08	1,488	1,496	1,476	1,491	8,939,700	1,491
2005-04-07	1,501	1,502	1,478	1,490	4,138,100	1,490
2005-04-06	1,493	1,513	1,472	1,481	6,605,700	1,481
2005-04-05	1,470	1,493	1,462	1,483	6,640,900	1,483
2005-04-04	1,491	1,493	1,475	1,477	3,080,600	1,477
2005-04-01	1,468	1,497	1,461	1,490	6,299,300	1,490
2005-03-31	1,500	1,508	1,487	1,500	5,911,100	1,500
2005-03-30	1,474	1,481	1,461	1,474	6,901,100	1,474
2005-03-29	1,512	1,512	1,480	1,485	9,537,400	1,485
2005-03-28	1,520	1,527	1,506	1,518	4,479,700	1,518
2005-03-25	1,548	1,548	1,524	1,532	4,481,700	1,532
2005-03-24	1,545	1,552	1,526	1,527	7,940,200	1,527
2005-03-23	1,565	1,580	1,547	1,561	10,507,800	1,561
2005-03-22	1,560	1,592	1,559	1,587	8,359,200	1,587
2005-03-18	1,545	1,577	1,541	1,558	5,670,100	1,558
2005-03-17	1,520	1,544	1,517	1,544	5,999,700	1,544
2005-03-16	1,543	1,553	1,527	1,550	6,983,400	1,550
2005-03-15	1,572	1,577	1,545	1,548	6,651,500	1,548
2005-03-14	1,597	1,598	1,571	1,572	8,389,500	1,572
2005-03-11	1,567	1,596	1,565	1,577	16,182,500	1,577
2005-03-10	1,560	1,589	1,551	1,553	24,007,300	1,553
2005-03-09	1,500	1,556	1,499	1,551	25,125,600	1,551
2005-03-08	1,494	1,498	1,478	1,490	11,669,100	1,490
2005-03-07	1,491	1,494	1,482	1,491	8,485,300	1,491
2005-03-04	1,463	1,472	1,452	1,471	4,547,200	1,471
2005-03-03	1,465	1,477	1,460	1,468	6,572,400	1,468
2005-03-02	1,451	1,467	1,446	1,459	8,729,400	1,459
2005-03-01	1,423	1,442	1,423	1,436	5,585,800	1,436
2005-02-28	1,450	1,457	1,439	1,443	4,870,400	1,443
2005-02-25	1,427	1,440	1,421	1,423	4,487,700	1,423
2005-02-24	1,415	1,424	1,405	1,418	3,891,600	1,418
2005-02-23	1,420	1,429	1,413	1,415	6,852,600	1,415
2005-02-22	1,452	1,460	1,443	1,452	4,205,500	1,452
2005-02-21	1,444	1,460	1,444	1,454	4,856,900	1,454
2005-02-18	1,433	1,452	1,424	1,451	4,774,800	1,451
2005-02-17	1,450	1,451	1,430	1,430	7,063,400	1,430
2005-02-16	1,469	1,483	1,454	1,463	8,666,200	1,463
2005-02-15	1,463	1,468	1,457	1,460	9,857,100	1,460
2005-02-14	1,443	1,472	1,442	1,462	16,648,700	1,462
2005-02-10	1,430	1,435	1,410	1,432	18,408,300	1,432
2005-02-09	1,364	1,391	1,356	1,388	9,009,100	1,388
2005-02-08	1,365	1,365	1,350	1,353	3,970,900	1,353
2005-02-07	1,353	1,362	1,349	1,358	4,926,100	1,358
2005-02-04	1,350	1,361	1,345	1,361	5,207,400	1,361
2005-02-03	1,370	1,370	1,346	1,351	5,527,200	1,351
2005-02-02	1,367	1,368	1,350	1,355	6,315,300	1,355
2005-02-01	1,365	1,366	1,344	1,351	6,960,100	1,351
2005-01-31	1,365	1,376	1,355	1,361	5,071,400	1,361
2005-01-28	1,389	1,389	1,367	1,376	5,082,900	1,376
2005-01-27	1,397	1,398	1,363	1,366	8,113,400	1,366
2005-01-26	1,376	1,392	1,376	1,386	5,348,900	1,386
2005-01-25	1,386	1,388	1,362	1,370	7,473,700	1,370
2005-01-24	1,382	1,387	1,380	1,385	6,338,100	1,385
2005-01-21	1,386	1,404	1,385	1,387	7,809,100	1,387
2005-01-20	1,419	1,421	1,400	1,406	4,773,500	1,406
2005-01-19	1,448	1,450	1,427	1,429	3,169,200	1,429
2005-01-18	1,449	1,451	1,430	1,436	3,636,900	1,436
2005-01-17	1,425	1,450	1,422	1,448	5,213,500	1,448
2005-01-14	1,431	1,441	1,414	1,433	7,607,200	1,433
2005-01-13	1,451	1,455	1,430	1,432	7,078,900	1,432
2005-01-12	1,467	1,475	1,456	1,456	3,917,700	1,456
2005-01-11	1,470	1,482	1,466	1,474	4,185,200	1,474
2005-01-07	1,484	1,484	1,465	1,465	4,979,500	1,465
2005-01-06	1,455	1,483	1,455	1,481	3,926,700	1,481
2005-01-05	1,475	1,476	1,465	1,465	5,204,000	1,465
2005-01-04	1,490	1,493	1,481	1,485	4,128,900	1,485

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