8604 野村ホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,891	1,896	1,885	1,895	4,734,200	1,895
2007-12-27	1,933	1,937	1,910	1,920	5,222,300	1,920
2007-12-26	1,936	1,950	1,929	1,939	6,136,100	1,939
2007-12-25	1,904	1,915	1,902	1,906	5,474,300	1,906
2007-12-21	1,845	1,875	1,840	1,862	11,860,300	1,862
2007-12-20	1,845	1,852	1,831	1,842	5,883,600	1,842
2007-12-19	1,822	1,860	1,822	1,839	7,638,400	1,839
2007-12-18	1,838	1,861	1,826	1,852	14,069,400	1,852
2007-12-17	1,872	1,896	1,860	1,868	7,786,800	1,868
2007-12-14	1,920	1,943	1,855	1,874	18,351,700	1,874
2007-12-13	1,971	1,985	1,902	1,919	16,529,000	1,919
2007-12-12	1,970	2,005	1,970	2,005	12,933,800	2,005
2007-12-11	2,050	2,065	2,040	2,045	5,504,000	2,045
2007-12-10	2,050	2,060	2,020	2,045	6,765,200	2,045
2007-12-07	2,065	2,085	2,020	2,045	11,798,200	2,045
2007-12-06	2,050	2,075	2,030	2,060	10,131,500	2,060
2007-12-05	1,996	2,020	1,966	2,005	7,365,400	2,005
2007-12-04	2,020	2,040	2,000	2,000	7,550,200	2,000
2007-12-03	2,020	2,040	2,005	2,025	11,863,800	2,025
2007-11-30	1,971	1,989	1,949	1,988	13,365,400	1,988
2007-11-29	1,966	2,000	1,955	1,987	16,627,600	1,987
2007-11-28	1,919	1,919	1,882	1,890	7,080,100	1,890
2007-11-27	1,816	1,931	1,815	1,895	12,982,200	1,895
2007-11-26	1,795	1,900	1,794	1,876	16,200,400	1,876
2007-11-22	1,758	1,794	1,746	1,774	12,154,600	1,774
2007-11-21	1,819	1,828	1,755	1,788	13,066,200	1,788
2007-11-20	1,728	1,855	1,728	1,850	10,766,600	1,850
2007-11-19	1,825	1,855	1,813	1,818	9,518,700	1,818
2007-11-16	1,835	1,844	1,813	1,829	18,579,100	1,829
2007-11-15	1,976	1,977	1,919	1,921	9,896,600	1,921
2007-11-14	1,928	1,969	1,925	1,946	13,408,400	1,946
2007-11-13	1,855	1,912	1,830	1,855	16,567,700	1,855
2007-11-12	1,823	1,865	1,813	1,854	14,546,400	1,854
2007-11-09	1,915	1,928	1,861	1,863	10,516,200	1,863
2007-11-08	1,908	1,914	1,887	1,905	11,195,400	1,905
2007-11-07	2,005	2,010	1,952	1,962	8,203,500	1,962
2007-11-06	1,950	2,030	1,950	1,983	8,844,100	1,983
2007-11-05	1,968	1,999	1,957	1,970	13,241,400	1,970
2007-11-02	2,005	2,025	1,992	1,993	13,858,800	1,993
2007-11-01	2,070	2,110	2,070	2,085	13,115,800	2,085
2007-10-31	2,005	2,055	1,974	2,050	9,641,000	2,050
2007-10-30	2,005	2,045	1,990	2,025	15,345,300	2,025
2007-10-29	1,970	2,030	1,970	2,000	15,362,100	2,000
2007-10-26	1,858	1,934	1,858	1,909	16,982,000	1,909
2007-10-25	1,836	1,850	1,819	1,833	9,375,700	1,833
2007-10-24	1,860	1,872	1,842	1,855	13,373,600	1,855
2007-10-23	1,882	1,886	1,854	1,873	11,347,600	1,873
2007-10-22	1,853	1,895	1,852	1,885	12,056,600	1,885
2007-10-19	1,954	1,959	1,917	1,944	11,652,400	1,944
2007-10-18	1,975	2,010	1,968	1,984	13,183,600	1,984
2007-10-17	2,030	2,035	1,928	1,955	27,928,300	1,955
2007-10-16	2,000	2,095	1,998	2,070	27,061,200	2,070
2007-10-15	2,095	2,115	2,070	2,080	4,802,900	2,080
2007-10-12	2,110	2,140	2,080	2,090	8,418,100	2,090
2007-10-11	2,095	2,150	2,065	2,125	11,072,000	2,125
2007-10-10	2,175	2,175	2,105	2,130	6,708,000	2,130
2007-10-09	2,130	2,165	2,130	2,140	8,754,400	2,140
2007-10-05	2,110	2,150	2,090	2,130	10,407,600	2,130
2007-10-04	2,080	2,120	2,075	2,115	17,544,900	2,115
2007-10-03	2,050	2,105	2,045	2,090	25,747,400	2,090
2007-10-02	1,999	2,030	1,969	2,010	16,098,500	2,010
2007-10-01	1,927	1,969	1,876	1,915	11,119,400	1,915
2007-09-28	1,958	1,963	1,897	1,926	15,558,000	1,926
2007-09-27	1,899	1,996	1,897	1,956	20,834,600	1,956
2007-09-26	1,809	1,869	1,808	1,844	9,811,500	1,844
2007-09-25	1,735	1,827	1,735	1,800	12,139,200	1,800
2007-09-21	1,800	1,805	1,751	1,773	14,579,400	1,773
2007-09-20	1,881	1,887	1,815	1,830	12,417,400	1,830
2007-09-19	1,871	1,892	1,855	1,881	22,690,900	1,881
2007-09-18	1,780	1,784	1,726	1,746	21,737,000	1,746
2007-09-14	1,853	1,870	1,827	1,861	15,082,900	1,861
2007-09-13	1,875	1,875	1,831	1,834	8,598,500	1,834
2007-09-12	1,861	1,898	1,841	1,857	10,640,200	1,857
2007-09-11	1,854	1,872	1,808	1,849	18,356,200	1,849
2007-09-10	1,801	1,858	1,793	1,827	15,962,500	1,827
2007-09-07	1,916	1,922	1,880	1,890	11,674,400	1,890
2007-09-06	1,922	1,927	1,882	1,917	16,717,200	1,917
2007-09-05	2,040	2,040	1,937	1,946	16,745,300	1,946
2007-09-04	2,025	2,030	2,000	2,000	5,539,200	2,000
2007-09-03	1,999	2,035	1,991	2,015	9,489,500	2,015
2007-08-31	2,020	2,065	1,994	2,050	13,304,600	2,050
2007-08-30	2,015	2,030	1,987	1,990	9,938,900	1,990
2007-08-29	1,963	1,991	1,943	1,987	14,789,600	1,987
2007-08-28	2,010	2,035	1,992	2,020	10,551,200	2,020
2007-08-27	2,070	2,080	2,030	2,040	7,258,500	2,040
2007-08-24	2,065	2,080	2,030	2,065	8,817,200	2,065
2007-08-23	2,070	2,075	2,050	2,060	9,170,500	2,060
2007-08-22	2,020	2,040	1,992	2,010	15,071,000	2,010
2007-08-21	2,020	2,070	2,005	2,030	14,204,300	2,030
2007-08-20	2,005	2,015	1,972	1,983	12,426,100	1,983
2007-08-17	1,998	2,020	1,900	1,914	24,476,100	1,914
2007-08-16	1,905	1,983	1,890	1,968	22,352,800	1,968
2007-08-15	2,020	2,020	1,950	1,964	21,907,300	1,964
2007-08-14	2,045	2,060	1,993	2,020	17,430,500	2,020
2007-08-13	2,085	2,115	2,035	2,065	9,626,200	2,065
2007-08-10	2,105	2,115	2,035	2,080	18,225,000	2,080
2007-08-09	2,245	2,245	2,160	2,185	12,327,100	2,185
2007-08-08	2,160	2,200	2,150	2,170	9,867,000	2,170
2007-08-07	2,190	2,200	2,140	2,145	10,335,800	2,145
2007-08-06	2,155	2,160	2,100	2,135	16,512,300	2,135
2007-08-03	2,210	2,230	2,175	2,205	14,072,000	2,205
2007-08-02	2,235	2,250	2,180	2,210	13,710,900	2,210
2007-08-01	2,250	2,260	2,185	2,210	21,273,000	2,210
2007-07-31	2,295	2,300	2,240	2,290	14,182,900	2,290
2007-07-30	2,225	2,310	2,220	2,295	24,941,400	2,295
2007-07-27	2,220	2,315	2,215	2,260	30,529,500	2,260
2007-07-26	2,320	2,340	2,250	2,260	53,612,600	2,260
2007-07-25	2,110	2,130	2,085	2,120	16,652,000	2,120
2007-07-24	2,145	2,185	2,100	2,150	20,223,000	2,150
2007-07-23	2,135	2,140	2,100	2,125	12,346,200	2,125
2007-07-20	2,185	2,200	2,135	2,160	13,257,800	2,160
2007-07-19	2,150	2,180	2,130	2,165	20,099,300	2,165
2007-07-18	2,170	2,190	2,110	2,150	18,863,400	2,150
2007-07-17	2,220	2,225	2,150	2,195	21,178,600	2,195
2007-07-13	2,235	2,245	2,190	2,210	28,485,300	2,210
2007-07-12	2,300	2,305	2,180	2,205	42,649,400	2,205
2007-07-11	2,355	2,360	2,315	2,315	13,856,900	2,315
2007-07-10	2,395	2,400	2,375	2,380	5,662,500	2,380
2007-07-09	2,380	2,405	2,370	2,385	8,055,100	2,385
2007-07-06	2,425	2,440	2,375	2,390	12,027,600	2,390
2007-07-05	2,390	2,435	2,385	2,405	10,486,900	2,405
2007-07-04	2,400	2,400	2,375	2,390	5,093,500	2,390
2007-07-03	2,390	2,425	2,380	2,400	11,752,200	2,400
2007-07-02	2,400	2,400	2,355	2,390	11,941,500	2,390
2007-06-29	2,360	2,410	2,355	2,400	10,267,800	2,400
2007-06-28	2,390	2,400	2,350	2,370	15,921,700	2,370
2007-06-27	2,420	2,430	2,390	2,400	11,724,300	2,400
2007-06-26	2,450	2,470	2,425	2,455	9,967,900	2,455
2007-06-25	2,470	2,485	2,430	2,460	12,874,200	2,460
2007-06-22	2,530	2,540	2,490	2,510	9,320,300	2,510
2007-06-21	2,505	2,575	2,500	2,555	15,509,600	2,555
2007-06-20	2,460	2,545	2,460	2,520	16,125,400	2,520
2007-06-19	2,495	2,495	2,450	2,460	7,385,200	2,460
2007-06-18	2,475	2,515	2,475	2,505	14,355,200	2,505
2007-06-15	2,425	2,465	2,400	2,455	11,587,300	2,455
2007-06-14	2,455	2,465	2,410	2,415	7,569,200	2,415
2007-06-13	2,390	2,440	2,380	2,425	9,271,500	2,425
2007-06-12	2,455	2,455	2,415	2,415	6,821,500	2,415
2007-06-11	2,500	2,505	2,430	2,440	8,110,700	2,440
2007-06-08	2,480	2,480	2,430	2,470	18,668,400	2,470
2007-06-07	2,450	2,520	2,440	2,500	8,529,900	2,500
2007-06-06	2,505	2,525	2,475	2,490	6,772,700	2,490
2007-06-05	2,510	2,525	2,485	2,505	7,970,600	2,505
2007-06-04	2,560	2,580	2,510	2,525	11,673,800	2,525
2007-06-01	2,500	2,545	2,500	2,530	12,381,300	2,530
2007-05-31	2,490	2,520	2,475	2,490	10,101,500	2,490
2007-05-30	2,465	2,510	2,440	2,460	10,512,200	2,460
2007-05-29	2,435	2,465	2,420	2,455	7,062,300	2,455
2007-05-28	2,450	2,475	2,440	2,445	5,326,700	2,445
2007-05-25	2,430	2,445	2,390	2,435	11,668,000	2,435
2007-05-24	2,455	2,495	2,425	2,485	10,703,700	2,485
2007-05-23	2,490	2,535	2,475	2,485	17,599,100	2,485
2007-05-22	2,400	2,455	2,395	2,440	12,228,800	2,440
2007-05-21	2,360	2,370	2,325	2,350	8,335,200	2,350
2007-05-18	2,415	2,420	2,340	2,355	10,662,400	2,355
2007-05-17	2,460	2,480	2,390	2,395	9,623,300	2,395
2007-05-16	2,460	2,460	2,410	2,425	6,248,700	2,425
2007-05-15	2,490	2,490	2,440	2,455	6,486,300	2,455
2007-05-14	2,490	2,505	2,470	2,490	8,687,000	2,490
2007-05-11	2,480	2,500	2,465	2,485	11,190,800	2,485
2007-05-10	2,530	2,560	2,520	2,540	21,136,700	2,540
2007-05-09	2,395	2,480	2,390	2,475	16,248,600	2,475
2007-05-08	2,370	2,405	2,370	2,390	8,317,400	2,390
2007-05-07	2,365	2,425	2,360	2,410	13,084,400	2,410
2007-05-02	2,305	2,340	2,290	2,325	4,626,300	2,325
2007-05-01	2,350	2,350	2,290	2,315	7,624,500	2,315
2007-04-27	2,280	2,345	2,265	2,315	13,120,300	2,315
2007-04-26	2,305	2,330	2,275	2,305	14,306,100	2,305
2007-04-25	2,360	2,370	2,320	2,330	6,669,000	2,330
2007-04-24	2,355	2,380	2,340	2,375	10,955,200	2,375
2007-04-23	2,440	2,440	2,360	2,370	8,243,200	2,370
2007-04-20	2,440	2,445	2,390	2,415	8,299,600	2,415
2007-04-19	2,415	2,440	2,370	2,425	18,690,900	2,425
2007-04-18	2,350	2,440	2,345	2,415	20,852,500	2,415
2007-04-17	2,315	2,355	2,300	2,325	18,365,600	2,325
2007-04-16	2,275	2,300	2,270	2,275	10,812,700	2,275
2007-04-13	2,355	2,360	2,250	2,265	17,914,300	2,265
2007-04-12	2,375	2,380	2,335	2,350	8,183,600	2,350
2007-04-11	2,385	2,395	2,370	2,385	13,180,200	2,385
2007-04-10	2,365	2,400	2,340	2,355	13,793,400	2,355
2007-04-09	2,355	2,385	2,350	2,355	9,261,800	2,355
2007-04-06	2,365	2,370	2,330	2,345	7,861,400	2,345
2007-04-05	2,415	2,415	2,355	2,375	12,693,100	2,375
2007-04-04	2,450	2,455	2,415	2,430	14,481,000	2,430
2007-04-03	2,445	2,445	2,395	2,425	11,117,400	2,425
2007-04-02	2,460	2,475	2,410	2,420	8,102,000	2,420
2007-03-30	2,480	2,490	2,445	2,455	7,216,800	2,455
2007-03-29	2,455	2,490	2,435	2,465	10,403,800	2,465
2007-03-28	2,515	2,540	2,470	2,510	9,941,700	2,510
2007-03-27	2,500	2,520	2,470	2,510	7,658,600	2,510
2007-03-26	2,550	2,550	2,505	2,520	7,879,400	2,520
2007-03-23	2,560	2,570	2,510	2,530	8,287,200	2,530
2007-03-22	2,575	2,595	2,525	2,535	10,898,100	2,535
2007-03-20	2,525	2,550	2,495	2,530	12,826,200	2,530
2007-03-19	2,415	2,510	2,410	2,500	13,651,000	2,500
2007-03-16	2,510	2,530	2,475	2,495	12,892,000	2,495
2007-03-15	2,495	2,545	2,475	2,525	13,102,900	2,525
2007-03-14	2,445	2,495	2,425	2,455	18,337,900	2,455
2007-03-13	2,580	2,625	2,505	2,525	21,526,800	2,525
2007-03-12	2,600	2,605	2,540	2,575	14,266,000	2,575
2007-03-09	2,530	2,595	2,510	2,575	32,150,700	2,575
2007-03-08	2,355	2,465	2,340	2,450	20,033,000	2,450
2007-03-07	2,405	2,425	2,355	2,360	20,563,000	2,360
2007-03-06	2,380	2,415	2,355	2,370	30,914,200	2,370
2007-03-05	2,395	2,405	2,310	2,340	23,191,200	2,340
2007-03-02	2,515	2,520	2,460	2,480	14,518,400	2,480
2007-03-01	2,575	2,585	2,520	2,555	23,216,000	2,555
2007-02-28	2,500	2,575	2,500	2,575	24,764,000	2,575
2007-02-27	2,740	2,780	2,685	2,720	15,789,100	2,720
2007-02-26	2,815	2,845	2,740	2,755	22,609,100	2,755
2007-02-23	2,770	2,870	2,745	2,855	21,539,300	2,855
2007-02-22	2,700	2,785	2,695	2,770	20,589,300	2,770
2007-02-21	2,630	2,650	2,610	2,640	7,322,900	2,640
2007-02-20	2,650	2,665	2,610	2,650	7,248,500	2,650
2007-02-19	2,610	2,645	2,610	2,640	4,975,600	2,640
2007-02-16	2,630	2,640	2,625	2,630	11,616,700	2,630
2007-02-15	2,580	2,630	2,575	2,620	22,294,400	2,620
2007-02-14	2,525	2,550	2,510	2,540	11,333,800	2,540
2007-02-13	2,420	2,505	2,405	2,495	17,057,200	2,495
2007-02-09	2,350	2,430	2,340	2,415	10,157,800	2,415
2007-02-08	2,390	2,395	2,345	2,355	5,731,000	2,355
2007-02-07	2,395	2,400	2,340	2,365	7,882,100	2,365
2007-02-06	2,405	2,425	2,400	2,415	5,666,700	2,415
2007-02-05	2,410	2,420	2,380	2,390	6,787,700	2,390
2007-02-02	2,445	2,450	2,435	2,440	6,216,500	2,440
2007-02-01	2,455	2,455	2,415	2,440	11,201,900	2,440
2007-01-31	2,430	2,455	2,420	2,455	15,464,700	2,455
2007-01-30	2,395	2,435	2,395	2,400	12,958,800	2,400
2007-01-29	2,360	2,395	2,330	2,370	6,351,600	2,370
2007-01-26	2,330	2,365	2,320	2,360	6,864,100	2,360
2007-01-25	2,425	2,430	2,360	2,370	10,671,900	2,370
2007-01-24	2,390	2,400	2,380	2,380	7,083,000	2,380
2007-01-23	2,370	2,390	2,355	2,370	8,029,300	2,370
2007-01-22	2,365	2,405	2,360	2,385	15,489,700	2,385
2007-01-19	2,330	2,350	2,315	2,345	11,017,600	2,345
2007-01-18	2,305	2,325	2,295	2,310	6,450,500	2,310
2007-01-17	2,285	2,320	2,270	2,315	7,672,300	2,315
2007-01-16	2,310	2,320	2,285	2,290	6,927,100	2,290
2007-01-15	2,260	2,305	2,255	2,290	10,356,800	2,290
2007-01-12	2,225	2,260	2,210	2,255	8,435,800	2,255
2007-01-11	2,270	2,270	2,205	2,220	11,250,300	2,220
2007-01-10	2,280	2,300	2,265	2,270	9,198,600	2,270
2007-01-09	2,250	2,300	2,240	2,285	11,064,100	2,285
2007-01-05	2,270	2,270	2,225	2,240	8,564,200	2,240
2007-01-04	2,270	2,275	2,265	2,265	5,090,900	2,265

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