8604 野村ホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,250	2,255	2,240	2,245	2,722,100	2,245
2006-12-28	2,255	2,265	2,225	2,235	6,505,500	2,235
2006-12-27	2,235	2,255	2,230	2,240	5,526,500	2,240
2006-12-26	2,205	2,220	2,200	2,215	2,622,700	2,215
2006-12-25	2,220	2,225	2,195	2,210	5,117,400	2,210
2006-12-22	2,230	2,250	2,225	2,235	8,489,300	2,235
2006-12-21	2,215	2,230	2,210	2,220	8,046,400	2,220
2006-12-20	2,185	2,220	2,175	2,210	12,743,400	2,210
2006-12-19	2,200	2,220	2,175	2,195	17,465,600	2,195
2006-12-18	2,190	2,200	2,180	2,200	8,980,700	2,200
2006-12-15	2,175	2,180	2,155	2,165	14,636,100	2,165
2006-12-14	2,120	2,140	2,120	2,140	8,842,700	2,140
2006-12-13	2,115	2,115	2,085	2,110	7,034,500	2,110
2006-12-12	2,095	2,120	2,085	2,110	16,789,900	2,110
2006-12-11	2,055	2,070	2,035	2,060	6,291,200	2,060
2006-12-08	2,100	2,105	2,050	2,075	13,929,800	2,075
2006-12-07	2,095	2,100	2,065	2,095	6,818,200	2,095
2006-12-06	2,055	2,095	2,050	2,080	12,334,500	2,080
2006-12-05	2,070	2,080	2,040	2,045	7,130,500	2,045
2006-12-04	2,055	2,065	2,035	2,040	10,666,600	2,040
2006-12-01	2,010	2,040	2,010	2,025	9,710,500	2,025
2006-11-30	1,985	2,045	1,980	2,030	23,980,800	2,030
2006-11-29	1,900	1,981	1,896	1,955	19,100,600	1,955
2006-11-28	1,855	1,888	1,843	1,886	8,012,800	1,886
2006-11-27	1,847	1,897	1,846	1,885	7,454,800	1,885
2006-11-24	1,855	1,883	1,844	1,877	9,358,100	1,877
2006-11-22	1,866	1,893	1,856	1,885	11,620,200	1,885
2006-11-21	1,870	1,887	1,848	1,858	11,021,000	1,858
2006-11-20	1,900	1,902	1,849	1,867	16,751,800	1,867
2006-11-17	1,928	1,940	1,913	1,924	12,889,800	1,924
2006-11-16	1,984	2,005	1,952	1,958	10,950,900	1,958
2006-11-15	2,000	2,010	1,970	1,979	11,295,800	1,979
2006-11-14	1,965	1,999	1,943	1,984	19,037,300	1,984
2006-11-13	1,935	1,949	1,904	1,925	12,546,600	1,925
2006-11-10	1,925	1,964	1,920	1,935	19,827,800	1,935
2006-11-09	1,982	1,990	1,938	1,957	24,785,800	1,957
2006-11-08	2,060	2,060	2,000	2,005	7,400,200	2,005
2006-11-07	2,035	2,070	2,025	2,045	9,301,200	2,045
2006-11-06	2,000	2,020	1,993	2,015	12,092,400	2,015
2006-11-02	2,040	2,050	2,010	2,025	13,264,700	2,025
2006-11-01	2,065	2,085	2,050	2,060	7,948,300	2,060
2006-10-31	2,070	2,100	2,045	2,065	10,948,400	2,065
2006-10-30	2,060	2,085	2,040	2,045	15,278,500	2,045
2006-10-27	2,140	2,145	2,085	2,100	11,994,100	2,100
2006-10-26	2,155	2,160	2,120	2,125	15,918,400	2,125
2006-10-25	2,220	2,220	2,145	2,165	10,376,900	2,165
2006-10-24	2,235	2,250	2,210	2,220	10,478,200	2,220
2006-10-23	2,175	2,200	2,160	2,195	7,976,700	2,195
2006-10-20	2,160	2,195	2,145	2,180	7,531,900	2,180
2006-10-19	2,160	2,190	2,150	2,160	11,589,200	2,160
2006-10-18	2,140	2,165	2,105	2,155	11,105,800	2,155
2006-10-17	2,165	2,165	2,135	2,135	7,224,700	2,135
2006-10-16	2,130	2,170	2,125	2,155	9,839,500	2,155
2006-10-13	2,135	2,155	2,105	2,120	11,549,600	2,120
2006-10-12	2,120	2,135	2,095	2,095	9,538,800	2,095
2006-10-11	2,190	2,205	2,130	2,145	11,665,800	2,145
2006-10-10	2,190	2,225	2,175	2,210	9,262,400	2,210
2006-10-06	2,180	2,220	2,160	2,210	18,792,300	2,210
2006-10-05	2,105	2,155	2,080	2,140	19,351,000	2,140
2006-10-04	2,070	2,095	2,020	2,050	10,373,000	2,050
2006-10-03	2,070	2,075	2,055	2,065	5,477,500	2,065
2006-10-02	2,085	2,095	2,045	2,090	7,279,100	2,090
2006-09-29	2,115	2,120	2,065	2,080	8,361,100	2,080
2006-09-28	2,125	2,130	2,080	2,100	10,550,300	2,100
2006-09-27	2,075	2,115	2,065	2,100	8,019,600	2,100
2006-09-26	2,050	2,055	2,025	2,045	4,954,200	2,045
2006-09-25	2,035	2,065	2,030	2,040	6,153,300	2,040
2006-09-22	2,050	2,075	2,045	2,070	8,073,500	2,070
2006-09-21	2,065	2,115	2,050	2,085	9,345,900	2,085
2006-09-20	2,070	2,085	2,050	2,070	8,079,700	2,070
2006-09-19	2,130	2,155	2,095	2,100	8,000,200	2,100
2006-09-15	2,125	2,145	2,090	2,120	8,962,400	2,120
2006-09-14	2,120	2,140	2,085	2,120	8,625,400	2,120
2006-09-13	2,180	2,195	2,115	2,130	6,978,000	2,130
2006-09-12	2,175	2,195	2,150	2,150	7,140,600	2,150
2006-09-11	2,220	2,230	2,185	2,190	5,203,800	2,190
2006-09-08	2,200	2,245	2,190	2,225	12,136,200	2,225
2006-09-07	2,235	2,240	2,210	2,220	6,869,500	2,220
2006-09-06	2,295	2,300	2,255	2,265	6,033,900	2,265
2006-09-05	2,285	2,305	2,255	2,295	7,774,700	2,295
2006-09-04	2,280	2,310	2,270	2,290	10,717,600	2,290
2006-09-01	2,270	2,275	2,245	2,255	4,510,000	2,255
2006-08-31	2,245	2,285	2,240	2,270	6,685,700	2,270
2006-08-30	2,260	2,270	2,220	2,240	6,228,500	2,240
2006-08-29	2,250	2,280	2,245	2,275	6,980,900	2,275
2006-08-28	2,265	2,265	2,225	2,230	5,618,200	2,230
2006-08-25	2,265	2,285	2,245	2,245	6,771,400	2,245
2006-08-24	2,255	2,275	2,230	2,255	8,224,700	2,255
2006-08-23	2,265	2,280	2,245	2,275	7,211,300	2,275
2006-08-22	2,210	2,270	2,205	2,265	9,523,300	2,265
2006-08-21	2,225	2,245	2,165	2,200	8,720,500	2,200
2006-08-18	2,255	2,255	2,235	2,245	11,154,800	2,245
2006-08-17	2,295	2,305	2,250	2,250	15,484,400	2,250
2006-08-16	2,200	2,220	2,195	2,205	15,027,100	2,205
2006-08-15	2,130	2,170	2,120	2,150	12,878,400	2,150
2006-08-14	2,040	2,120	2,035	2,105	11,405,400	2,105
2006-08-11	2,045	2,060	2,025	2,035	6,772,400	2,035
2006-08-10	2,050	2,075	2,035	2,055	14,555,600	2,055
2006-08-09	2,020	2,045	1,984	2,040	14,565,300	2,040
2006-08-08	2,020	2,050	2,010	2,050	5,651,500	2,050
2006-08-07	2,075	2,090	2,015	2,020	7,119,600	2,020
2006-08-04	2,025	2,080	2,025	2,065	8,073,800	2,065
2006-08-03	2,030	2,050	2,020	2,035	4,507,900	2,035
2006-08-02	2,010	2,020	1,995	2,015	9,447,900	2,015
2006-08-01	2,035	2,065	2,030	2,040	4,824,200	2,040
2006-07-31	2,060	2,065	2,035	2,035	6,952,300	2,035
2006-07-28	2,005	2,030	1,980	2,025	7,413,200	2,025
2006-07-27	1,950	2,015	1,932	1,985	17,361,100	1,985
2006-07-26	2,050	2,055	1,991	1,992	9,564,000	1,992
2006-07-25	2,050	2,065	2,010	2,025	5,538,200	2,025
2006-07-24	1,995	2,025	1,966	2,015	8,921,700	2,015
2006-07-21	2,055	2,055	2,020	2,020	5,545,500	2,020
2006-07-20	2,065	2,080	2,030	2,065	12,287,900	2,065
2006-07-19	1,920	1,979	1,912	1,965	15,246,800	1,965
2006-07-18	1,990	1,994	1,922	1,937	16,941,000	1,937
2006-07-14	2,030	2,045	2,015	2,020	10,108,000	2,020
2006-07-13	2,010	2,085	2,010	2,055	13,966,100	2,055
2006-07-12	2,050	2,060	2,010	2,025	10,623,500	2,025
2006-07-11	2,090	2,095	2,040	2,075	12,509,500	2,075
2006-07-10	2,085	2,130	2,055	2,130	12,860,000	2,130
2006-07-07	2,175	2,180	2,095	2,125	10,065,300	2,125
2006-07-06	2,165	2,185	2,145	2,160	6,284,500	2,160
2006-07-05	2,210	2,210	2,185	2,195	8,572,800	2,195
2006-07-04	2,225	2,250	2,205	2,230	12,983,900	2,230
2006-07-03	2,155	2,190	2,145	2,185	9,878,000	2,185
2006-06-30	2,160	2,170	2,120	2,145	11,432,100	2,145
2006-06-29	2,065	2,110	2,050	2,080	15,191,000	2,080
2006-06-28	2,060	2,060	2,025	2,035	12,321,800	2,035
2006-06-27	2,120	2,130	2,070	2,100	10,862,900	2,100
2006-06-26	2,140	2,150	2,105	2,135	9,165,500	2,135
2006-06-23	2,115	2,150	2,085	2,150	10,792,500	2,150
2006-06-22	2,100	2,145	2,080	2,135	11,370,800	2,135
2006-06-21	2,080	2,080	2,010	2,040	12,012,900	2,040
2006-06-20	2,100	2,110	2,060	2,080	9,216,600	2,080
2006-06-19	2,150	2,165	2,120	2,130	7,990,600	2,130
2006-06-16	2,190	2,195	2,150	2,185	16,459,600	2,185
2006-06-15	2,055	2,085	2,035	2,050	11,207,700	2,050
2006-06-14	1,976	2,025	1,959	1,984	16,733,500	1,984
2006-06-13	2,070	2,080	1,982	1,988	13,931,800	1,988
2006-06-12	2,055	2,120	2,035	2,105	11,450,400	2,105
2006-06-09	2,010	2,110	2,010	2,095	23,024,900	2,095
2006-06-08	2,000	2,025	1,976	2,005	19,622,500	2,005
2006-06-07	2,115	2,135	2,055	2,070	10,578,400	2,070
2006-06-06	2,165	2,185	2,120	2,150	9,856,500	2,150
2006-06-05	2,230	2,260	2,200	2,215	8,415,100	2,215
2006-06-02	2,205	2,235	2,130	2,230	11,316,900	2,230
2006-06-01	2,220	2,245	2,160	2,180	10,149,800	2,180
2006-05-31	2,180	2,210	2,175	2,180	9,831,000	2,180
2006-05-30	2,245	2,285	2,220	2,255	7,899,000	2,255
2006-05-29	2,260	2,270	2,220	2,230	7,806,600	2,230
2006-05-26	2,225	2,265	2,190	2,220	11,927,800	2,220
2006-05-25	2,245	2,255	2,185	2,200	12,131,400	2,200
2006-05-24	2,255	2,305	2,180	2,285	14,288,100	2,285
2006-05-23	2,190	2,245	2,185	2,200	13,645,600	2,200
2006-05-22	2,345	2,365	2,255	2,265	12,186,800	2,265
2006-05-19	2,300	2,345	2,255	2,335	14,623,000	2,335
2006-05-18	2,260	2,320	2,260	2,305	14,923,000	2,305
2006-05-17	2,390	2,405	2,305	2,370	12,188,900	2,370
2006-05-16	2,460	2,475	2,355	2,365	10,967,100	2,365
2006-05-15	2,430	2,465	2,420	2,460	13,076,300	2,460
2006-05-12	2,510	2,520	2,475	2,510	11,932,500	2,510
2006-05-11	2,560	2,605	2,550	2,550	7,993,300	2,550
2006-05-10	2,645	2,650	2,570	2,600	9,620,300	2,600
2006-05-09	2,650	2,675	2,635	2,660	8,698,400	2,660
2006-05-08	2,650	2,680	2,635	2,670	11,122,300	2,670
2006-05-02	2,530	2,595	2,520	2,585	10,272,700	2,585
2006-05-01	2,565	2,570	2,510	2,525	8,236,700	2,525
2006-04-28	2,635	2,640	2,530	2,575	13,491,400	2,575
2006-04-27	2,595	2,630	2,575	2,595	12,180,200	2,595
2006-04-26	2,565	2,570	2,505	2,550	6,814,700	2,550
2006-04-25	2,545	2,580	2,525	2,565	7,800,600	2,565
2006-04-24	2,585	2,600	2,500	2,525	16,561,300	2,525
2006-04-21	2,635	2,670	2,620	2,640	8,049,200	2,640
2006-04-20	2,660	2,695	2,645	2,675	8,026,200	2,675
2006-04-19	2,700	2,720	2,625	2,635	13,808,700	2,635
2006-04-18	2,590	2,695	2,585	2,665	12,166,000	2,665
2006-04-17	2,610	2,630	2,570	2,590	9,127,900	2,590
2006-04-14	2,655	2,660	2,620	2,630	5,556,400	2,630
2006-04-13	2,670	2,685	2,615	2,660	8,184,700	2,660
2006-04-12	2,665	2,695	2,650	2,685	8,684,800	2,685
2006-04-11	2,745	2,770	2,705	2,720	10,087,500	2,720
2006-04-10	2,750	2,770	2,720	2,765	9,459,400	2,765
2006-04-07	2,715	2,740	2,685	2,740	8,333,700	2,740
2006-04-06	2,690	2,710	2,670	2,710	7,200,500	2,710
2006-04-05	2,675	2,700	2,635	2,670	9,109,800	2,670
2006-04-04	2,665	2,690	2,640	2,655	9,961,600	2,655
2006-04-03	2,600	2,655	2,595	2,640	9,194,200	2,640
2006-03-31	2,600	2,630	2,575	2,625	9,840,900	2,625
2006-03-30	2,565	2,590	2,550	2,585	7,522,900	2,585
2006-03-29	2,505	2,530	2,505	2,515	6,974,000	2,515
2006-03-28	2,460	2,530	2,460	2,510	8,355,800	2,510
2006-03-27	2,550	2,565	2,535	2,535	6,276,100	2,535
2006-03-24	2,520	2,575	2,515	2,570	7,891,000	2,570
2006-03-23	2,575	2,580	2,510	2,515	9,332,800	2,515
2006-03-22	2,580	2,585	2,530	2,550	12,854,600	2,550
2006-03-20	2,520	2,600	2,515	2,595	11,050,100	2,595
2006-03-17	2,460	2,510	2,450	2,505	17,475,600	2,505
2006-03-16	2,465	2,500	2,390	2,420	16,221,000	2,420
2006-03-15	2,405	2,455	2,395	2,440	14,604,900	2,440
2006-03-14	2,410	2,410	2,350	2,350	10,929,200	2,350
2006-03-13	2,360	2,390	2,355	2,380	14,721,200	2,380
2006-03-10	2,310	2,345	2,295	2,320	16,891,100	2,320
2006-03-09	2,270	2,310	2,260	2,285	8,573,300	2,285
2006-03-08	2,260	2,280	2,235	2,270	6,724,300	2,270
2006-03-07	2,295	2,315	2,255	2,275	13,483,900	2,275
2006-03-06	2,250	2,300	2,235	2,290	19,040,300	2,290
2006-03-03	2,175	2,235	2,165	2,205	8,421,100	2,205
2006-03-02	2,245	2,250	2,195	2,215	6,279,300	2,215
2006-03-01	2,225	2,225	2,190	2,205	7,117,000	2,205
2006-02-28	2,270	2,280	2,230	2,245	10,582,700	2,245
2006-02-27	2,215	2,270	2,185	2,270	14,411,400	2,270
2006-02-24	2,175	2,205	2,150	2,185	9,854,800	2,185
2006-02-23	2,150	2,190	2,150	2,170	7,701,900	2,170
2006-02-22	2,145	2,145	2,105	2,110	6,320,600	2,110
2006-02-21	2,100	2,140	2,075	2,140	9,584,100	2,140
2006-02-20	2,100	2,105	2,015	2,035	12,073,300	2,035
2006-02-17	2,200	2,205	2,105	2,105	10,039,800	2,105
2006-02-16	2,160	2,200	2,155	2,175	8,773,800	2,175
2006-02-15	2,160	2,195	2,135	2,150	13,005,300	2,150
2006-02-14	2,080	2,120	2,005	2,120	11,482,100	2,120
2006-02-13	2,165	2,210	2,080	2,105	14,977,800	2,105
2006-02-10	2,205	2,215	2,100	2,160	11,081,100	2,160
2006-02-09	2,240	2,245	2,200	2,220	5,567,400	2,220
2006-02-08	2,270	2,280	2,200	2,215	8,901,100	2,215
2006-02-07	2,310	2,320	2,290	2,300	5,672,500	2,300
2006-02-06	2,285	2,310	2,250	2,305	4,654,200	2,305
2006-02-03	2,280	2,290	2,265	2,280	4,633,400	2,280
2006-02-02	2,290	2,315	2,285	2,290	9,689,600	2,290
2006-02-01	2,290	2,315	2,225	2,240	8,771,800	2,240
2006-01-31	2,300	2,335	2,275	2,290	14,474,500	2,290
2006-01-30	2,345	2,345	2,260	2,270	12,567,100	2,270
2006-01-27	2,285	2,290	2,260	2,285	11,921,000	2,285
2006-01-26	2,170	2,225	2,160	2,195	15,405,300	2,195
2006-01-25	2,110	2,165	2,085	2,120	7,359,100	2,120
2006-01-24	2,100	2,125	2,075	2,115	7,305,600	2,115
2006-01-23	2,020	2,135	2,015	2,065	9,990,700	2,065
2006-01-20	2,165	2,170	2,075	2,130	11,446,900	2,130
2006-01-19	2,040	2,150	2,035	2,135	11,602,600	2,135
2006-01-18	2,080	2,100	1,960	2,040	16,594,400	2,040
2006-01-17	2,180	2,240	2,110	2,155	10,133,500	2,155
2006-01-16	2,205	2,270	2,200	2,235	3,863,000	2,235
2006-01-13	2,250	2,295	2,220	2,275	7,665,000	2,275
2006-01-12	2,260	2,290	2,240	2,270	7,088,000	2,270
2006-01-11	2,180	2,235	2,170	2,235	9,450,500	2,235
2006-01-10	2,300	2,300	2,190	2,220	12,654,100	2,220
2006-01-06	2,295	2,310	2,280	2,295	5,492,700	2,295
2006-01-05	2,345	2,350	2,300	2,325	6,974,800	2,325
2006-01-04	2,340	2,345	2,310	2,340	6,332,600	2,340

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