8604 野村ホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	525	525	515	515	21,573,600	515
2010-12-29	525	526	520	524	16,496,700	524
2010-12-28	525	529	524	526	19,181,500	526
2010-12-27	520	523	520	520	15,149,500	520
2010-12-24	524	527	519	522	14,787,500	522
2010-12-22	518	530	518	524	32,468,100	524
2010-12-21	516	522	514	518	20,424,500	518
2010-12-20	526	528	514	516	22,490,200	516
2010-12-17	525	530	522	523	23,923,100	523
2010-12-16	523	530	519	523	45,761,000	523
2010-12-15	533	534	524	526	31,870,600	526
2010-12-14	518	536	516	527	99,679,700	527
2010-12-13	503	519	501	519	47,817,100	519
2010-12-10	509	512	500	505	70,004,900	505
2010-12-09	498	510	491	509	75,202,600	509
2010-12-08	491	494	486	490	26,276,900	490
2010-12-07	490	495	488	491	18,562,800	491
2010-12-06	492	494	487	492	10,685,500	492
2010-12-03	498	499	486	490	20,480,800	490
2010-12-02	492	497	489	491	28,372,200	491
2010-12-01	480	481	471	478	29,186,700	478
2010-11-30	486	491	482	482	27,678,500	482
2010-11-29	487	494	484	491	25,986,600	491
2010-11-26	494	497	481	484	51,567,900	484
2010-11-25	503	503	493	494	33,545,700	494
2010-11-24	490	500	488	495	48,757,400	495
2010-11-22	502	507	498	502	45,741,100	502
2010-11-19	503	507	492	495	84,614,900	495
2010-11-18	466	488	463	487	61,914,200	487
2010-11-17	460	465	455	465	30,261,500	465
2010-11-16	465	468	458	463	46,907,000	463
2010-11-15	464	467	456	460	27,517,400	460
2010-11-12	459	465	453	457	45,468,600	457
2010-11-11	454	470	451	463	62,324,600	463
2010-11-10	441	451	441	447	49,990,800	447
2010-11-09	425	428	419	428	30,989,300	428
2010-11-08	439	440	429	430	22,475,100	430
2010-11-05	424	439	423	434	51,743,900	434
2010-11-04	417	423	415	416	44,082,000	416
2010-11-02	400	417	395	414	87,387,700	414
2010-11-01	410	410	396	397	54,939,600	397
2010-10-29	427	432	416	418	45,142,700	418
2010-10-28	429	433	425	431	38,275,400	431
2010-10-27	444	444	427	432	39,832,900	432
2010-10-26	440	442	435	437	45,540,400	437
2010-10-25	441	450	440	445	51,360,800	445
2010-10-22	426	441	424	440	46,430,200	440
2010-10-21	430	438	425	431	49,523,100	431
2010-10-20	425	436	420	432	42,888,600	432
2010-10-19	428	435	427	432	45,625,300	432
2010-10-18	422	434	422	429	40,701,900	429
2010-10-15	450	451	423	427	100,406,200	427
2010-10-14	436	456	435	455	85,133,700	455
2010-10-13	444	447	429	431	46,848,100	431
2010-10-12	451	453	434	436	42,454,000	436
2010-10-08	446	453	442	449	62,581,400	449
2010-10-07	438	452	437	445	83,284,000	445
2010-10-06	415	437	412	435	91,021,700	435
2010-10-05	400	410	397	407	70,357,800	407
2010-10-04	416	417	401	402	42,822,600	402
2010-10-01	410	416	402	414	49,531,100	414
2010-09-30	411	415	403	404	33,004,500	404
2010-09-29	406	417	405	412	55,414,500	412
2010-09-28	419	420	406	408	52,938,600	408
2010-09-27	429	429	419	422	43,695,200	422
2010-09-24	426	435	425	427	44,437,000	427
2010-09-22	420	437	418	429	73,670,000	429
2010-09-21	440	440	421	426	65,249,700	426
2010-09-17	448	449	440	441	50,580,100	441
2010-09-16	467	468	445	447	57,271,400	447
2010-09-15	457	463	448	459	56,994,400	459
2010-09-14	464	469	457	458	32,990,200	458
2010-09-13	465	470	460	464	35,338,700	464
2010-09-10	461	466	457	461	34,152,700	461
2010-09-09	462	465	460	463	19,368,900	463
2010-09-08	471	471	460	464	24,140,200	464
2010-09-07	479	484	476	479	14,082,600	479
2010-09-06	476	486	473	483	26,601,400	483
2010-09-03	477	481	469	473	23,859,100	473
2010-09-02	475	479	463	472	23,552,000	472
2010-09-01	470	473	461	469	28,482,600	469
2010-08-31	484	485	471	473	23,169,800	473
2010-08-30	490	499	488	489	29,243,200	489
2010-08-27	470	484	467	482	29,783,100	482
2010-08-26	486	487	470	475	34,197,500	475
2010-08-25	489	491	480	483	31,858,900	483
2010-08-24	495	497	492	495	23,451,200	495
2010-08-23	502	506	499	501	20,470,300	501
2010-08-20	503	509	500	501	28,642,600	501
2010-08-19	498	514	498	511	31,157,600	511
2010-08-18	496	506	493	501	34,524,300	501
2010-08-17	495	497	489	492	30,363,600	492
2010-08-16	496	502	492	500	23,497,500	500
2010-08-13	496	504	494	503	32,893,000	503
2010-08-12	497	498	486	497	40,699,900	497
2010-08-11	514	517	507	508	31,567,400	508
2010-08-10	515	522	515	519	41,115,900	519
2010-08-09	505	511	504	509	22,199,000	509
2010-08-06	501	512	500	507	30,146,900	507
2010-08-05	506	508	493	502	28,668,700	502
2010-08-04	507	510	500	501	29,734,300	501
2010-08-03	498	511	497	506	45,406,900	506
2010-08-02	493	495	485	488	24,867,600	488
2010-07-30	492	492	479	481	24,484,200	481
2010-07-29	493	498	488	489	17,738,900	489
2010-07-28	483	498	482	492	34,458,500	492
2010-07-27	470	480	468	475	23,207,900	475
2010-07-26	473	480	468	469	23,783,800	469
2010-07-23	467	475	465	469	34,078,300	469
2010-07-22	454	466	453	460	32,609,700	460
2010-07-21	470	471	451	455	44,032,700	455
2010-07-20	473	477	468	473	28,922,600	473
2010-07-16	487	492	479	483	22,921,300	483
2010-07-15	499	499	487	491	24,189,600	491
2010-07-14	502	507	500	502	22,230,200	502
2010-07-13	500	504	485	492	28,316,500	492
2010-07-12	493	507	492	498	32,818,900	498
2010-07-09	492	497	488	491	35,443,200	491
2010-07-08	489	492	485	488	40,973,300	488
2010-07-07	490	490	468	473	49,977,400	473
2010-07-06	478	489	468	489	51,924,800	489
2010-07-05	481	490	480	482	27,794,400	482
2010-07-02	482	482	473	478	38,347,300	478
2010-07-01	486	489	481	481	28,480,800	481
2010-06-30	488	492	482	489	39,629,400	489
2010-06-29	506	507	497	499	28,521,900	499
2010-06-28	515	515	504	507	29,090,100	507
2010-06-25	522	526	512	517	31,441,000	517
2010-06-24	521	529	521	525	22,230,800	525
2010-06-23	532	534	528	528	20,629,900	528
2010-06-22	534	545	531	537	26,411,500	537
2010-06-21	536	544	533	538	28,491,700	538
2010-06-18	541	542	530	535	19,697,500	535
2010-06-17	547	547	540	543	14,493,400	543
2010-06-16	551	555	547	547	24,580,900	547
2010-06-15	536	554	534	541	41,426,400	541
2010-06-14	533	537	528	531	22,044,400	531
2010-06-11	540	544	534	535	29,228,200	535
2010-06-10	530	530	522	530	26,837,300	530
2010-06-09	523	528	515	524	31,849,000	524
2010-06-08	533	537	530	532	27,661,800	532
2010-06-07	541	542	528	533	39,555,200	533
2010-06-04	560	566	556	559	26,382,600	559
2010-06-03	566	568	555	561	33,042,500	561
2010-06-02	561	570	556	561	29,635,200	561
2010-06-01	564	572	560	569	24,069,000	569
2010-05-31	566	576	563	566	20,514,000	566
2010-05-28	577	582	561	567	39,417,200	567
2010-05-27	547	571	547	569	43,046,800	569
2010-05-26	552	563	544	551	46,839,500	551
2010-05-25	551	557	545	548	36,745,500	548
2010-05-24	563	564	551	557	48,905,200	557
2010-05-21	550	567	549	566	53,204,500	566
2010-05-20	572	577	565	568	43,399,900	568
2010-05-19	573	578	566	578	45,879,100	578
2010-05-18	605	605	584	585	37,371,800	585
2010-05-17	602	609	594	598	36,464,500	598
2010-05-14	602	615	597	607	43,578,300	607
2010-05-13	604	617	604	610	37,527,900	610
2010-05-12	601	606	589	595	48,938,800	595
2010-05-11	628	629	600	606	41,451,500	606
2010-05-10	609	629	606	618	43,028,400	618
2010-05-07	594	613	593	608	67,532,700	608
2010-05-06	640	641	620	624	60,249,700	624
2010-04-30	669	672	649	655	64,665,300	655
2010-04-28	650	665	647	662	33,280,900	662
2010-04-27	670	675	664	669	29,826,400	669
2010-04-26	664	681	663	676	30,581,100	676
2010-04-23	655	663	653	659	29,516,800	659
2010-04-22	664	665	656	660	30,831,800	660
2010-04-21	673	674	666	667	36,919,500	667
2010-04-20	675	676	665	668	30,312,700	668
2010-04-19	668	671	661	669	41,464,300	669
2010-04-16	692	696	686	688	24,274,200	688
2010-04-15	701	701	692	693	20,477,900	693
2010-04-14	698	699	685	692	35,962,700	692
2010-04-13	706	707	693	702	24,597,500	702
2010-04-12	712	715	705	707	31,494,500	707
2010-04-09	707	712	700	706	25,817,500	706
2010-04-08	704	716	697	698	36,476,200	698
2010-04-07	696	717	695	707	49,878,600	707
2010-04-06	693	695	683	694	22,780,400	694
2010-04-05	702	703	692	693	16,507,300	693
2010-04-02	697	699	690	694	22,847,500	694
2010-04-01	690	693	682	689	24,227,400	689
2010-03-31	702	702	681	689	36,769,600	689
2010-03-30	707	708	698	702	27,959,500	702
2010-03-29	679	700	677	699	29,782,600	699
2010-03-26	672	685	670	683	25,026,500	683
2010-03-25	672	675	665	668	18,490,800	668
2010-03-24	666	670	662	669	16,309,300	669
2010-03-23	665	668	660	661	15,254,600	661
2010-03-19	674	675	668	670	16,784,300	670
2010-03-18	684	684	670	672	22,637,000	672
2010-03-17	692	693	679	684	22,254,900	684
2010-03-16	681	691	680	685	22,964,500	685
2010-03-15	678	688	678	685	31,329,500	685
2010-03-12	664	669	660	668	32,680,700	668
2010-03-11	655	663	654	657	20,977,600	657
2010-03-10	657	661	650	651	15,215,900	651
2010-03-09	664	665	658	660	12,973,900	660
2010-03-08	660	663	656	662	25,363,100	662
2010-03-05	641	647	638	646	20,295,600	646
2010-03-04	644	645	631	633	28,145,000	633
2010-03-03	650	654	638	640	22,983,300	640
2010-03-02	659	660	646	654	16,062,800	654
2010-03-01	655	662	653	657	14,670,800	657
2010-02-26	657	659	649	656	25,224,300	656
2010-02-25	656	659	643	646	20,887,900	646
2010-02-24	657	659	651	656	17,878,400	656
2010-02-23	662	669	658	666	22,102,200	666
2010-02-22	659	664	656	658	17,944,300	658
2010-02-19	661	663	640	643	20,763,300	643
2010-02-18	662	670	657	659	19,404,100	659
2010-02-17	649	663	645	659	26,606,200	659
2010-02-16	634	645	633	639	16,155,100	639
2010-02-15	639	641	631	632	15,046,100	632
2010-02-12	635	644	635	641	24,504,500	641
2010-02-10	651	653	634	634	24,312,800	634
2010-02-09	635	646	633	641	25,863,200	641
2010-02-08	642	652	636	644	35,534,000	644
2010-02-05	636	648	631	637	54,477,400	637
2010-02-04	683	685	658	666	40,062,500	666
2010-02-03	709	715	685	685	55,651,000	685
2010-02-02	689	707	685	705	45,460,500	705
2010-02-01	684	687	670	679	33,779,600	679
2010-01-29	685	693	682	684	28,781,100	684
2010-01-28	693	703	688	691	29,836,800	691
2010-01-27	693	701	684	685	34,158,000	685
2010-01-26	702	718	691	691	43,958,900	691
2010-01-25	692	703	691	698	35,642,000	698
2010-01-22	697	709	693	707	58,050,400	707
2010-01-21	702	727	695	724	59,367,400	724
2010-01-20	730	737	708	711	52,641,100	711
2010-01-19	755	756	734	739	27,000,000	739
2010-01-18	758	761	750	753	27,799,800	753
2010-01-15	773	775	758	775	34,867,900	775
2010-01-14	773	778	765	769	29,527,500	769
2010-01-13	763	776	752	754	43,557,800	754
2010-01-12	755	783	753	778	59,255,800	778
2010-01-08	750	752	736	750	52,730,100	750
2010-01-07	720	741	716	736	55,679,400	736
2010-01-06	701	717	695	712	38,357,600	712
2010-01-05	699	710	692	694	52,393,600	694
2010-01-04	686	693	681	686	14,995,200	686

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