8604 野村ホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	694	695	677	681	16,532,100	681
2009-12-29	685	694	682	687	19,506,800	687
2009-12-28	689	698	682	682	20,978,600	682
2009-12-25	698	699	688	688	15,166,300	688
2009-12-24	690	697	685	693	28,415,800	693
2009-12-22	674	683	673	681	20,973,800	681
2009-12-21	673	675	667	670	15,205,600	670
2009-12-18	673	674	662	672	28,704,300	672
2009-12-17	690	691	676	677	27,011,200	677
2009-12-16	689	698	676	684	55,878,100	684
2009-12-15	656	674	656	664	29,760,200	664
2009-12-14	684	689	656	663	49,027,300	663
2009-12-11	665	680	657	677	52,394,900	677
2009-12-10	660	681	653	655	57,632,400	655
2009-12-09	675	678	659	662	53,408,100	662
2009-12-08	685	698	684	695	33,038,000	695
2009-12-07	710	717	695	702	38,585,200	702
2009-12-04	691	705	681	701	83,810,900	701
2009-12-03	664	676	663	671	50,125,200	671
2009-12-02	645	654	634	649	54,028,400	649
2009-12-01	617	650	612	647	50,595,800	647
2009-11-30	608	626	605	622	51,105,800	622
2009-11-27	592	607	582	592	50,705,300	592
2009-11-26	591	612	589	600	38,151,900	600
2009-11-25	589	599	582	593	29,271,900	593
2009-11-24	609	614	591	597	34,511,600	597
2009-11-20	580	606	579	603	52,481,300	603
2009-11-19	605	606	578	585	55,852,500	585
2009-11-18	609	616	597	615	45,182,700	615
2009-11-17	629	630	615	618	39,575,400	618
2009-11-16	630	631	621	625	30,026,200	625
2009-11-13	630	636	626	633	23,962,700	633
2009-11-12	645	649	628	632	33,991,000	632
2009-11-11	636	650	632	638	31,591,400	638
2009-11-10	632	648	627	638	46,026,300	638
2009-11-09	621	627	618	620	24,226,900	620
2009-11-06	640	640	625	631	31,120,700	631
2009-11-05	640	644	618	630	54,745,700	630
2009-11-04	639	648	636	638	35,846,500	638
2009-11-02	635	643	634	641	34,904,400	641
2009-10-30	654	659	640	655	46,855,200	655
2009-10-29	633	654	633	646	73,948,096	646
2009-10-28	644	657	638	643	51,172,600	643
2009-10-27	651	660	634	641	62,916,000	641
2009-10-26	645	665	644	654	41,350,900	654
2009-10-23	669	675	643	648	56,361,000	648
2009-10-22	664	670	658	664	73,084,400	664
2009-10-21	671	691	663	684	99,687,000	684
2009-10-20	659	678	641	678	102,422,096	678
2009-10-19	624	653	620	650	50,408,500	650
2009-10-16	640	648	626	633	72,288,304	633
2009-10-15	661	673	638	640	101,143,296	640
2009-10-14	650	654	626	654	227,392,896	654
2009-10-13	663	668	648	658	112,689,696	658
2009-10-09	636	671	635	661	113,874,800	661
2009-10-08	628	635	624	632	54,310,200	632
2009-10-07	624	637	622	630	81,794,896	630
2009-10-06	606	634	604	618	207,604,992	618
2009-10-05	556	594	554	592	202,881,296	592
2009-10-02	520	542	515	534	105,410,704	534
2009-10-01	553	554	530	533	76,959,400	533
2009-09-30	574	578	548	553	72,721,504	553
2009-09-29	555	570	548	564	108,621,400	564
2009-09-28	533	540	522	540	145,009,408	540
2009-09-25	573	573	573	573	8,919,500	573
2009-09-24	702	708	674	681	44,618,300	681
2009-09-18	690	692	664	692	65,668,700	692
2009-09-17	719	723	688	700	41,151,500	700
2009-09-16	725	730	712	714	28,877,400	714
2009-09-15	723	735	714	719	23,823,200	719
2009-09-14	740	742	718	720	27,554,600	720
2009-09-11	768	768	741	747	30,969,400	747
2009-09-10	758	768	755	762	24,627,800	762
2009-09-09	759	763	744	747	32,018,700	747
2009-09-08	756	769	746	769	27,740,500	769
2009-09-07	760	770	742	756	40,732,900	756
2009-09-04	778	779	752	755	46,788,700	755
2009-09-03	801	803	783	784	26,756,100	784
2009-09-02	800	810	799	806	27,707,500	806
2009-09-01	819	826	812	820	17,110,800	820
2009-08-31	842	850	818	823	37,195,300	823
2009-08-28	821	835	820	835	42,432,400	835
2009-08-27	820	821	804	813	20,616,400	813
2009-08-26	824	827	816	824	21,873,200	824
2009-08-25	813	826	811	821	27,655,100	821
2009-08-24	815	820	808	813	21,007,600	813
2009-08-21	814	815	798	805	22,442,500	805
2009-08-20	808	816	804	815	22,199,900	815
2009-08-19	814	824	799	799	19,813,900	799
2009-08-18	798	815	798	814	24,612,400	814
2009-08-17	827	829	815	818	31,229,600	818
2009-08-14	836	842	833	837	24,606,700	837
2009-08-13	830	835	826	828	18,674,400	828
2009-08-12	814	824	813	819	21,163,300	819
2009-08-11	811	836	808	832	37,163,700	832
2009-08-10	810	813	802	808	23,947,600	808
2009-08-07	782	786	770	786	24,903,700	786
2009-08-06	783	792	770	777	41,193,500	777
2009-08-05	815	822	783	784	32,829,200	784
2009-08-04	842	846	801	814	29,658,500	814
2009-08-03	829	838	824	832	19,444,300	832
2009-07-31	830	831	819	829	24,368,400	829
2009-07-30	833	838	804	818	42,333,500	818
2009-07-29	803	809	796	809	23,729,600	809
2009-07-28	820	820	804	815	18,022,200	815
2009-07-27	810	827	808	820	30,872,300	820
2009-07-24	796	799	791	795	24,491,000	795
2009-07-23	775	794	774	781	25,106,400	781
2009-07-22	763	784	759	780	33,650,200	780
2009-07-21	763	770	753	770	27,132,000	770
2009-07-17	723	738	720	734	28,414,300	734
2009-07-16	737	743	710	714	35,268,500	714
2009-07-15	726	727	696	707	27,681,100	707
2009-07-14	708	720	703	714	38,520,100	714
2009-07-13	692	717	668	668	42,265,900	668
2009-07-10	727	730	705	710	24,590,000	710
2009-07-09	731	745	713	717	38,730,500	717
2009-07-08	777	779	751	751	31,572,200	751
2009-07-07	824	828	790	793	30,307,700	793
2009-07-06	819	829	815	822	17,604,200	822
2009-07-03	798	825	795	823	25,058,000	823
2009-07-02	820	826	814	818	19,276,700	818
2009-07-01	806	828	804	810	20,738,500	810
2009-06-30	816	822	809	814	21,871,600	814
2009-06-29	826	829	793	796	31,789,700	796
2009-06-26	830	835	817	831	36,617,400	831
2009-06-25	780	817	772	811	39,000,000	811
2009-06-24	788	792	767	775	26,618,800	775
2009-06-23	782	785	772	778	44,395,700	778
2009-06-22	814	828	809	822	22,792,300	822
2009-06-19	807	827	800	808	36,747,600	808
2009-06-18	804	808	785	792	40,178,900	792
2009-06-17	808	837	796	821	63,352,900	821
2009-06-16	858	866	806	817	94,792,000	817
2009-06-15	925	934	893	896	59,377,800	896
2009-06-12	897	923	895	917	71,848,300	917
2009-06-11	854	873	843	872	47,214,500	872
2009-06-10	812	854	805	848	64,565,900	848
2009-06-09	805	823	793	794	62,998,800	794
2009-06-08	778	804	776	800	54,123,400	800
2009-06-05	781	791	755	763	40,557,000	763
2009-06-04	736	776	733	765	40,790,000	765
2009-06-03	739	747	733	739	14,095,100	739
2009-06-02	760	761	737	737	41,369,300	737
2009-06-01	714	744	712	742	38,153,600	742
2009-05-29	720	720	706	716	30,755,500	716
2009-05-28	713	722	705	710	34,158,800	710
2009-05-27	705	720	702	719	51,821,400	719
2009-05-26	699	708	687	687	33,426,400	687
2009-05-25	676	697	676	689	27,175,800	689
2009-05-22	655	686	654	685	27,780,900	685
2009-05-21	675	675	663	673	16,211,100	673
2009-05-20	676	679	666	677	18,168,200	677
2009-05-19	680	683	667	669	30,304,600	669
2009-05-18	663	664	645	645	32,396,000	645
2009-05-15	657	685	656	679	33,822,900	679
2009-05-14	648	655	645	645	30,210,700	645
2009-05-13	679	691	670	678	25,675,100	678
2009-05-12	693	695	676	677	34,059,500	677
2009-05-11	709	734	704	713	75,492,700	713
2009-05-08	650	696	642	695	63,324,600	695
2009-05-07	652	652	641	652	44,596,400	652
2009-05-01	599	605	589	602	20,970,800	602
2009-04-30	599	601	587	589	32,459,200	589
2009-04-28	593	603	578	580	37,685,500	580
2009-04-27	610	622	602	609	33,482,900	609
2009-04-24	608	619	595	605	35,232,500	605
2009-04-23	588	599	570	598	44,818,000	598
2009-04-22	598	605	591	598	27,122,100	598
2009-04-21	570	583	568	578	29,695,300	578
2009-04-20	613	614	587	600	24,501,700	600
2009-04-17	600	611	583	607	36,435,100	607
2009-04-16	614	621	580	582	40,976,300	582
2009-04-15	617	619	590	597	53,626,000	597
2009-04-14	645	649	624	647	38,240,400	647
2009-04-13	620	639	609	625	28,366,200	625
2009-04-10	645	646	619	634	46,294,200	634
2009-04-09	580	618	580	616	38,148,100	616
2009-04-08	565	579	562	573	26,870,000	573
2009-04-07	579	588	573	581	27,756,100	581
2009-04-06	602	607	578	585	35,689,400	585
2009-04-03	598	606	581	590	58,256,300	590
2009-04-02	543	563	535	563	46,970,400	563
2009-04-01	505	522	498	511	40,106,500	511
2009-03-31	515	527	492	495	55,331,500	495
2009-03-30	550	554	524	524	44,194,600	524
2009-03-27	565	574	551	551	35,866,700	551
2009-03-26	550	562	541	557	42,466,700	557
2009-03-25	555	555	530	537	41,011,200	537
2009-03-24	557	563	546	555	64,658,600	555
2009-03-23	508	543	502	543	62,928,700	543
2009-03-19	515	516	498	500	45,447,700	500
2009-03-18	519	521	495	514	72,225,100	514
2009-03-17	486	511	478	507	78,104,300	507
2009-03-16	474	487	466	481	61,979,300	481
2009-03-13	466	471	464	469	75,242,100	469
2009-03-12	453	456	441	449	136,220,200	449
2009-03-11	430	458	427	458	139,263,500	458
2009-03-10	415	417	403	416	47,016,900	416
2009-03-09	417	424	412	414	56,435,200	414
2009-03-06	419	420	415	417	117,665,600	417
2009-03-05	435	445	425	426	88,786,900	426
2009-03-04	452	452	428	430	104,506,600	430
2009-03-03	424	454	418	451	78,328,800	451
2009-03-02	411	436	409	434	54,709,000	434
2009-02-27	413	416	406	414	31,431,000	414
2009-02-26	420	426	411	415	42,304,800	415
2009-02-25	428	432	408	415	79,512,300	415
2009-02-24	438	438	420	420	68,986,600	420
2009-02-23	449	469	434	463	46,612,000	463
2009-02-20	440	454	437	449	41,817,400	449
2009-02-19	433	443	429	438	39,627,200	438
2009-02-18	441	445	426	427	35,055,500	427
2009-02-17	467	470	451	454	28,281,500	454
2009-02-16	472	484	464	470	22,942,700	470
2009-02-13	475	488	465	474	33,115,800	474
2009-02-12	495	496	465	479	53,763,200	479
2009-02-10	510	512	494	509	38,198,800	509
2009-02-09	542	542	480	490	84,410,900	490
2009-02-06	590	591	570	572	13,892,100	572
2009-02-05	570	592	566	573	20,464,300	573
2009-02-04	568	574	563	567	15,438,800	567
2009-02-03	570	592	557	561	21,359,000	561
2009-02-02	589	589	565	569	20,746,600	569
2009-01-30	605	606	591	593	26,719,300	593
2009-01-29	650	656	615	619	28,790,300	619
2009-01-28	616	644	613	625	36,823,000	625
2009-01-27	621	639	611	639	23,537,000	639
2009-01-26	611	634	605	609	23,308,100	609
2009-01-23	625	628	606	606	17,034,000	606
2009-01-22	633	650	625	642	25,190,500	642
2009-01-21	616	631	605	613	21,511,900	613
2009-01-20	651	657	623	633	14,003,900	633
2009-01-19	666	676	652	653	8,050,400	653
2009-01-16	662	663	650	656	12,582,800	656
2009-01-15	650	656	648	652	14,874,200	652
2009-01-14	666	695	666	679	12,937,600	679
2009-01-13	688	688	661	662	16,483,600	662
2009-01-09	728	735	716	728	13,056,500	728
2009-01-08	730	732	707	712	15,031,000	712
2009-01-07	745	772	737	762	13,040,600	762
2009-01-06	756	767	741	744	12,958,300	744
2009-01-05	769	776	763	766	8,384,600	766

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