8604 野村ホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	234	235	231	233	19,344,700	233
2011-12-29	233	236	231	235	14,165,600	235
2011-12-28	237	238	234	235	9,438,100	235
2011-12-27	237	241	236	239	15,187,600	239
2011-12-26	242	242	233	238	43,047,000	238
2011-12-22	243	244	242	243	11,056,500	243
2011-12-21	248	249	242	245	18,718,400	245
2011-12-20	245	246	242	242	17,020,500	242
2011-12-19	251	252	243	245	27,353,600	245
2011-12-16	253	256	251	256	14,795,100	256
2011-12-15	256	258	253	253	13,298,000	253
2011-12-14	261	262	257	260	16,176,100	260
2011-12-13	259	264	259	262	17,835,600	262
2011-12-12	263	267	259	266	26,849,400	266
2011-12-09	261	261	257	257	29,919,600	257
2011-12-08	262	267	260	265	38,131,800	265
2011-12-07	256	262	252	262	34,733,500	262
2011-12-06	260	265	254	257	49,824,100	257
2011-12-05	259	265	257	262	30,710,900	262
2011-12-02	255	257	252	255	19,670,600	255
2011-12-01	264	265	254	255	46,286,500	255
2011-11-30	244	248	242	248	40,216,800	248
2011-11-29	246	247	242	246	23,111,600	246
2011-11-28	237	242	235	240	36,573,100	240
2011-11-25	224	233	223	230	50,360,200	230
2011-11-24	232	233	223	224	53,483,400	224
2011-11-22	237	240	234	237	39,555,500	237
2011-11-21	238	242	237	241	18,077,100	241
2011-11-18	244	244	240	241	27,098,200	241
2011-11-17	242	251	241	248	28,531,700	248
2011-11-16	250	251	241	242	43,217,400	242
2011-11-15	254	259	252	253	30,571,700	253
2011-11-14	251	260	251	257	66,545,400	257
2011-11-11	244	246	239	243	31,828,600	243
2011-11-10	244	249	237	247	71,745,800	247
2011-11-09	259	268	251	255	169,703,600	255
2011-11-08	285	286	241	245	202,472,500	245
2011-11-07	290	291	286	288	23,263,700	288
2011-11-04	290	292	286	290	27,585,900	290
2011-11-02	286	288	279	282	37,453,300	282
2011-11-01	301	302	292	294	34,905,900	294
2011-10-31	311	316	304	304	41,521,500	304
2011-10-28	321	327	315	316	51,959,700	316
2011-10-27	288	310	287	309	38,861,100	309
2011-10-26	285	291	281	287	15,714,100	287
2011-10-25	292	294	286	287	16,865,800	287
2011-10-24	288	293	287	290	11,677,300	290
2011-10-21	282	287	281	284	15,700,400	284
2011-10-20	285	288	281	282	19,860,800	282
2011-10-19	298	300	283	285	34,479,800	285
2011-10-18	294	297	293	294	13,472,000	294
2011-10-17	297	305	294	301	29,402,300	301
2011-10-14	291	295	290	291	17,240,700	291
2011-10-13	288	298	285	296	30,356,000	296
2011-10-12	282	283	278	280	12,449,000	280
2011-10-11	287	289	283	284	16,497,000	284
2011-10-07	283	287	276	277	23,931,700	277
2011-10-06	269	275	268	274	18,664,400	274
2011-10-05	270	272	262	264	29,055,900	264
2011-10-04	267	268	261	267	29,371,000	267
2011-10-03	277	279	270	274	32,440,300	274
2011-09-30	292	295	285	286	24,503,500	286
2011-09-29	284	289	281	289	31,776,200	289
2011-09-28	286	294	284	289	31,690,100	289
2011-09-27	282	284	280	283	17,350,000	283
2011-09-26	283	283	273	276	34,579,400	276
2011-09-22	287	289	280	281	36,081,300	281
2011-09-21	296	297	293	295	15,223,600	295
2011-09-20	301	305	295	296	21,907,900	296
2011-09-16	302	309	300	308	35,445,400	308
2011-09-15	293	297	291	292	18,428,000	292
2011-09-14	297	300	289	290	20,108,300	290
2011-09-13	290	298	286	296	30,416,000	296
2011-09-12	292	294	285	286	20,914,800	286
2011-09-09	299	304	298	299	23,929,300	299
2011-09-08	306	308	297	298	27,688,100	298
2011-09-07	299	305	295	303	41,959,500	303
2011-09-06	305	305	290	291	42,921,500	291
2011-09-05	312	314	307	308	28,491,500	308
2011-09-02	323	327	320	323	25,055,900	323
2011-09-01	322	329	320	327	30,807,900	327
2011-08-31	322	324	318	321	25,475,400	321
2011-08-30	320	327	319	323	30,562,300	323
2011-08-29	315	319	312	315	20,382,400	315
2011-08-26	317	318	313	316	21,128,400	316
2011-08-25	312	320	311	316	21,922,400	316
2011-08-24	316	317	308	308	24,295,700	308
2011-08-23	308	315	308	313	27,917,000	313
2011-08-22	312	315	307	307	22,156,700	307
2011-08-19	317	319	311	312	32,334,000	312
2011-08-18	326	329	321	324	19,195,000	324
2011-08-17	320	329	318	326	21,404,700	326
2011-08-16	326	327	320	321	16,283,900	321
2011-08-15	325	326	320	323	18,475,000	323
2011-08-12	323	329	316	319	32,746,200	319
2011-08-11	314	323	311	319	32,904,500	319
2011-08-10	335	336	321	322	37,662,200	322
2011-08-09	323	329	315	327	66,978,400	327
2011-08-08	344	346	337	340	27,894,800	340
2011-08-05	350	351	348	349	41,637,300	349
2011-08-04	370	376	369	369	24,874,700	369
2011-08-03	371	372	368	369	15,025,400	369
2011-08-02	375	378	375	376	13,599,000	376
2011-08-01	382	386	379	380	31,229,800	380
2011-07-29	379	381	375	376	23,966,800	376
2011-07-28	380	381	378	378	12,143,600	378
2011-07-27	386	387	382	383	13,098,500	383
2011-07-26	387	389	383	387	23,524,400	387
2011-07-25	390	392	386	387	17,679,500	387
2011-07-22	389	397	388	393	40,383,100	393
2011-07-21	383	384	379	381	15,545,300	381
2011-07-20	380	380	376	380	20,485,700	380
2011-07-19	380	381	374	375	27,026,100	375
2011-07-15	383	386	381	385	13,082,600	385
2011-07-14	386	388	382	383	19,710,200	383
2011-07-13	385	391	384	388	19,026,900	388
2011-07-12	390	391	384	385	24,917,500	385
2011-07-11	401	402	396	398	14,693,400	398
2011-07-08	409	410	404	404	13,873,200	404
2011-07-07	400	407	400	404	17,349,100	404
2011-07-06	402	405	397	405	18,177,500	405
2011-07-05	402	408	399	401	20,678,000	401
2011-07-04	402	404	400	403	18,819,300	403
2011-07-01	402	402	395	397	17,495,700	397
2011-06-30	399	400	395	396	15,970,800	396
2011-06-29	392	398	390	397	25,214,500	397
2011-06-28	390	391	385	387	13,432,600	387
2011-06-27	386	388	379	384	17,970,500	384
2011-06-24	378	388	377	386	25,055,500	386
2011-06-23	377	385	376	378	20,760,400	378
2011-06-22	374	384	374	381	26,349,200	381
2011-06-21	374	376	368	372	17,502,500	372
2011-06-20	375	377	370	372	24,166,900	372
2011-06-17	379	380	370	371	25,510,100	371
2011-06-16	381	382	376	377	27,539,800	377
2011-06-15	394	395	382	386	40,915,200	386
2011-06-14	389	396	389	395	16,508,900	395
2011-06-13	390	394	389	391	9,904,200	391
2011-06-10	395	401	391	393	19,724,400	393
2011-06-09	393	396	390	393	12,172,500	393
2011-06-08	397	404	396	397	10,707,900	397
2011-06-07	390	398	386	398	16,959,000	398
2011-06-06	395	398	390	391	14,013,300	391
2011-06-03	405	409	397	399	23,009,900	399
2011-06-02	403	409	400	406	25,234,600	406
2011-06-01	410	410	405	408	20,069,900	408
2011-05-31	400	408	400	408	18,129,600	408
2011-05-30	396	402	395	400	14,273,400	400
2011-05-27	394	401	393	398	20,833,500	398
2011-05-26	391	396	391	395	19,961,600	395
2011-05-25	390	394	387	390	34,049,700	390
2011-05-24	379	383	376	382	17,478,400	382
2011-05-23	388	388	380	381	26,679,500	381
2011-05-20	394	398	391	391	12,544,000	391
2011-05-19	402	406	396	397	10,954,700	397
2011-05-18	399	404	396	401	17,341,900	401
2011-05-17	391	402	390	399	34,057,100	399
2011-05-16	398	398	387	388	19,359,400	388
2011-05-13	403	405	395	399	24,831,100	399
2011-05-12	410	411	405	406	13,763,300	406
2011-05-11	414	417	411	412	15,250,900	412
2011-05-10	413	414	408	410	14,203,400	410
2011-05-09	419	420	410	413	16,126,900	413
2011-05-06	411	422	410	418	22,570,100	418
2011-05-02	418	419	411	416	19,330,500	416
2011-04-28	411	416	407	412	25,651,800	412
2011-04-27	414	415	407	410	18,269,900	410
2011-04-26	422	423	413	415	11,169,000	415
2011-04-25	422	429	421	422	15,397,800	422
2011-04-22	412	425	409	422	23,470,400	422
2011-04-21	411	414	409	413	12,696,200	413
2011-04-20	409	412	405	409	13,446,300	409
2011-04-19	405	409	401	407	19,811,400	407
2011-04-18	410	412	406	406	14,450,100	406
2011-04-15	415	419	411	411	16,965,700	411
2011-04-14	417	421	415	419	18,438,400	419
2011-04-13	418	425	416	424	20,722,300	424
2011-04-12	416	421	413	418	17,123,200	418
2011-04-11	420	428	419	421	16,472,700	421
2011-04-08	409	424	406	421	31,474,300	421
2011-04-07	412	417	410	411	27,724,100	411
2011-04-06	417	418	405	408	33,645,200	408
2011-04-05	422	427	417	421	30,714,100	421
2011-04-04	431	432	422	425	24,288,600	425
2011-04-01	432	436	426	426	26,491,700	426
2011-03-31	435	438	428	435	30,374,900	435
2011-03-30	425	435	424	434	24,180,800	434
2011-03-29	420	429	415	424	32,494,900	424
2011-03-28	439	440	427	431	27,638,300	431
2011-03-25	448	449	430	435	34,581,000	435
2011-03-24	447	448	438	440	51,144,800	440
2011-03-23	455	457	449	455	31,261,400	455
2011-03-22	455	467	452	463	47,107,500	463
2011-03-18	428	444	428	439	59,521,700	439
2011-03-17	404	422	404	421	59,087,100	421
2011-03-16	419	427	412	425	79,364,900	425
2011-03-15	425	427	361	387	79,138,900	387
2011-03-14	427	450	425	440	71,197,900	440
2011-03-11	484	491	483	483	34,281,000	483
2011-03-10	504	505	490	492	25,014,500	492
2011-03-09	502	508	499	501	34,336,300	501
2011-03-08	496	501	492	494	35,433,900	494
2011-03-07	505	507	495	496	33,538,500	496
2011-03-04	518	519	507	511	21,527,200	511
2011-03-03	509	512	506	508	19,025,200	508
2011-03-02	514	516	507	508	25,590,500	508
2011-03-01	519	526	519	523	23,556,500	523
2011-02-28	511	520	506	518	29,125,600	518
2011-02-25	507	511	502	508	31,760,500	508
2011-02-24	512	517	504	505	40,919,700	505
2011-02-23	514	521	509	510	50,805,100	510
2011-02-22	539	540	522	522	47,783,400	522
2011-02-21	543	549	540	549	27,643,700	549
2011-02-18	550	552	546	550	28,795,400	550
2011-02-17	556	557	551	552	35,577,000	552
2011-02-16	535	550	533	546	50,564,500	546
2011-02-15	535	535	528	532	18,431,300	532
2011-02-14	525	536	525	534	27,103,600	534
2011-02-10	519	524	517	522	15,036,700	522
2011-02-09	530	530	516	519	23,649,400	519
2011-02-08	529	530	525	527	20,330,400	527
2011-02-07	527	529	521	522	22,458,500	522
2011-02-04	526	528	521	521	17,838,000	521
2011-02-03	516	526	513	519	30,968,300	519
2011-02-02	505	523	505	516	42,402,500	516
2011-02-01	506	506	495	496	17,984,600	496
2011-01-31	495	500	493	499	28,803,300	499
2011-01-28	511	512	500	505	42,536,700	505
2011-01-27	514	517	509	515	22,807,900	515
2011-01-26	517	520	514	515	16,085,000	515
2011-01-25	516	526	516	521	34,270,300	521
2011-01-24	516	520	511	514	25,685,500	514
2011-01-21	533	533	507	514	49,267,800	514
2011-01-20	533	542	531	531	34,832,900	531
2011-01-19	538	542	532	537	21,959,700	537
2011-01-18	532	541	529	535	21,335,700	535
2011-01-17	542	543	531	535	25,249,000	535
2011-01-14	549	554	541	541	38,377,300	541
2011-01-13	550	556	545	551	59,321,800	551
2011-01-12	539	552	534	535	51,576,200	535
2011-01-11	535	541	532	536	23,215,100	536
2011-01-07	544	548	537	542	30,168,600	542
2011-01-06	529	543	525	541	43,908,800	541
2011-01-05	525	527	518	520	19,451,900	520
2011-01-04	525	526	521	524	18,647,300	524

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05月
日	月	火	水	木	金	土
« 04月30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