8604 野村ホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	500	505	486	503	112,347,700	503
2012-12-27	477	498	474	491	112,333,300	491
2012-12-26	467	477	466	471	83,985,000	471
2012-12-25	449	459	444	458	98,035,400	458
2012-12-21	440	453	423	431	125,486,600	431
2012-12-20	417	441	415	429	144,496,300	429
2012-12-19	420	423	415	420	89,963,400	420
2012-12-18	384	404	383	401	85,290,200	401
2012-12-17	378	381	372	377	58,277,200	377
2012-12-14	362	368	359	366	44,649,800	366
2012-12-13	358	368	354	364	62,461,800	364
2012-12-12	345	351	345	350	23,821,800	350
2012-12-11	341	343	339	341	18,792,200	341
2012-12-10	352	353	344	345	26,466,100	345
2012-12-07	352	356	346	353	42,886,700	353
2012-12-06	343	350	342	349	41,679,500	349
2012-12-05	338	342	335	339	24,460,600	339
2012-12-04	336	342	336	340	20,353,300	340
2012-12-03	342	345	338	340	23,134,100	340
2012-11-30	343	345	335	341	33,735,900	341
2012-11-29	340	342	337	341	25,709,700	341
2012-11-28	344	345	334	336	34,560,400	336
2012-11-27	345	353	342	348	40,039,900	348
2012-11-26	350	353	346	347	51,046,200	347
2012-11-22	329	343	327	342	65,380,100	342
2012-11-21	323	327	317	322	26,306,200	322
2012-11-20	326	327	317	321	32,179,900	321
2012-11-19	326	329	320	321	52,469,500	321
2012-11-16	304	317	303	316	75,475,000	316
2012-11-15	287	302	287	301	37,343,700	301
2012-11-14	282	287	281	285	19,481,100	285
2012-11-13	283	284	279	283	14,621,500	283
2012-11-12	285	287	284	284	9,676,300	284
2012-11-09	288	289	285	288	14,876,300	288
2012-11-08	288	291	287	291	20,609,000	291
2012-11-07	294	296	292	294	34,681,600	294
2012-11-06	296	296	289	292	19,451,200	292
2012-11-05	295	298	292	293	19,843,100	293
2012-11-02	292	298	290	298	44,592,900	298
2012-11-01	286	288	284	286	12,587,000	286
2012-10-31	291	291	286	288	22,690,700	288
2012-10-30	289	293	287	287	47,674,200	287
2012-10-29	285	290	282	283	28,528,900	283
2012-10-26	291	292	284	285	23,734,400	285
2012-10-25	285	290	284	289	16,836,000	289
2012-10-24	285	291	285	285	32,110,800	285
2012-10-23	295	296	287	291	23,960,900	291
2012-10-22	287	293	285	293	21,776,200	293
2012-10-19	289	293	288	292	21,870,200	292
2012-10-18	288	294	285	291	43,088,100	291
2012-10-17	282	286	280	284	35,470,700	284
2012-10-16	270	277	270	275	24,102,900	275
2012-10-15	265	269	262	266	25,586,500	266
2012-10-12	265	272	265	267	22,592,300	267
2012-10-11	263	271	261	265	27,516,600	265
2012-10-10	271	272	267	267	23,425,500	267
2012-10-09	283	285	275	277	29,130,100	277
2012-10-05	288	291	280	286	24,993,500	286
2012-10-04	283	289	282	287	23,334,200	287
2012-10-03	277	283	274	280	16,082,200	280
2012-10-02	278	281	275	275	14,375,400	275
2012-10-01	276	277	272	275	17,318,200	275
2012-09-28	286	287	277	279	24,780,100	279
2012-09-27	279	286	278	284	25,408,500	284
2012-09-26	287	289	279	280	20,897,800	280
2012-09-25	285	291	284	289	20,538,900	289
2012-09-24	288	292	284	287	21,995,000	287
2012-09-21	294	295	290	290	29,047,600	290
2012-09-20	301	307	294	295	39,863,100	295
2012-09-19	303	311	300	305	47,821,100	305
2012-09-18	299	306	296	301	42,982,100	301
2012-09-14	298	302	295	299	61,425,500	299
2012-09-13	287	289	285	287	18,466,700	287
2012-09-12	281	287	281	286	27,549,600	286
2012-09-11	281	284	279	284	20,029,500	284
2012-09-10	281	287	278	286	41,087,600	286
2012-09-07	277	280	272	278	42,188,300	278
2012-09-06	261	269	258	266	27,570,400	266
2012-09-05	261	263	257	260	17,392,100	260
2012-09-04	265	267	261	264	18,575,300	264
2012-09-03	263	273	262	264	48,201,000	264
2012-08-31	253	264	253	258	36,280,700	258
2012-08-30	265	266	256	257	30,436,700	257
2012-08-29	265	269	265	268	17,277,600	268
2012-08-28	275	277	264	266	31,427,600	266
2012-08-27	281	282	274	275	17,943,700	275
2012-08-24	281	283	277	279	23,448,400	279
2012-08-23	283	288	281	287	19,854,300	287
2012-08-22	288	291	285	286	15,463,200	286
2012-08-21	285	292	285	290	31,563,500	290
2012-08-20	288	289	283	284	17,076,100	284
2012-08-17	284	288	281	285	38,257,800	285
2012-08-16	271	280	270	280	21,426,800	280
2012-08-15	275	276	267	269	15,707,700	269
2012-08-14	278	282	271	273	23,082,900	273
2012-08-13	276	279	274	278	9,987,700	278
2012-08-10	282	282	275	279	23,675,600	279
2012-08-09	277	285	276	282	30,346,600	282
2012-08-08	285	287	277	278	26,641,800	278
2012-08-07	278	283	276	281	24,077,400	281
2012-08-06	276	282	274	279	27,789,000	279
2012-08-03	269	271	266	268	23,980,500	268
2012-08-02	272	277	270	275	20,254,200	275
2012-08-01	272	274	268	272	19,736,100	272
2012-07-31	274	280	271	278	27,430,900	278
2012-07-30	279	280	271	274	24,788,800	274
2012-07-27	266	272	263	272	39,835,900	272
2012-07-26	251	261	249	259	41,690,600	259
2012-07-25	250	251	245	245	26,999,600	245
2012-07-24	250	255	249	252	21,547,800	252
2012-07-23	255	257	250	251	21,377,400	251
2012-07-20	268	269	258	259	20,641,500	259
2012-07-19	270	272	266	269	19,483,900	269
2012-07-18	270	272	265	266	19,102,700	266
2012-07-17	266	275	266	269	29,333,500	269
2012-07-13	267	270	266	266	19,958,500	266
2012-07-12	274	276	267	269	47,715,200	269
2012-07-11	269	276	268	276	29,129,200	276
2012-07-10	283	284	271	272	31,190,300	272
2012-07-09	284	285	280	281	21,749,300	281
2012-07-06	288	293	287	288	20,766,600	288
2012-07-05	292	298	290	292	26,098,000	292
2012-07-04	300	302	295	295	22,253,600	295
2012-07-03	298	303	297	298	35,582,300	298
2012-07-02	300	300	295	296	29,479,300	296
2012-06-29	282	299	280	294	63,392,400	294
2012-06-28	281	285	280	283	23,904,100	283
2012-06-27	275	283	274	281	31,428,900	281
2012-06-26	276	281	272	275	39,320,300	275
2012-06-25	290	291	280	281	27,473,600	281
2012-06-22	280	290	278	287	32,910,600	287
2012-06-21	285	288	281	284	39,939,300	284
2012-06-20	279	284	277	284	49,915,400	284
2012-06-19	277	277	272	273	31,894,700	273
2012-06-18	284	285	276	278	49,523,800	278
2012-06-15	275	276	265	271	43,593,100	271
2012-06-14	263	278	262	275	48,806,400	275
2012-06-13	267	268	260	264	30,858,500	264
2012-06-12	263	266	261	265	36,295,700	265
2012-06-11	275	276	270	271	31,691,900	271
2012-06-08	275	275	266	268	36,521,500	268
2012-06-07	273	277	271	274	56,179,900	274
2012-06-06	254	266	253	264	57,066,100	264
2012-06-05	245	253	244	252	31,055,600	252
2012-06-04	242	245	241	242	27,450,300	242
2012-06-01	257	260	251	252	34,376,800	252
2012-05-31	258	262	255	259	34,708,900	259
2012-05-30	267	268	261	264	34,048,000	264
2012-05-29	256	267	254	264	41,928,200	264
2012-05-28	260	260	255	259	20,765,700	259
2012-05-25	265	267	258	260	36,162,900	260
2012-05-24	260	264	256	261	45,030,500	261
2012-05-23	269	269	256	259	48,936,800	259
2012-05-22	270	272	267	269	49,669,800	269
2012-05-21	268	272	261	264	52,384,800	264
2012-05-18	269	274	267	268	56,877,900	268
2012-05-17	267	286	267	284	56,649,500	284
2012-05-16	272	275	266	269	31,986,900	269
2012-05-15	274	277	270	273	28,727,400	273
2012-05-14	275	284	274	279	35,176,000	279
2012-05-11	284	286	272	275	38,175,000	275
2012-05-10	285	289	283	284	43,253,200	284
2012-05-09	287	290	284	286	35,636,200	286
2012-05-08	293	294	287	292	42,058,600	292
2012-05-07	297	299	289	290	67,975,200	290
2012-05-02	319	320	309	313	33,545,900	313
2012-05-01	326	327	312	315	41,918,300	315
2012-04-27	334	341	330	330	43,784,900	330
2012-04-26	341	342	330	336	41,038,000	336
2012-04-25	340	347	335	344	55,116,900	344
2012-04-24	340	341	335	336	31,513,900	336
2012-04-23	346	349	342	345	20,318,600	345
2012-04-20	349	349	343	345	19,684,400	345
2012-04-19	349	354	348	351	27,887,500	351
2012-04-18	352	354	350	353	30,284,000	353
2012-04-17	344	351	339	340	32,600,800	340
2012-04-16	350	351	344	345	39,131,000	345
2012-04-13	351	357	348	354	47,582,500	354
2012-04-12	344	346	337	343	35,877,300	343
2012-04-11	342	346	338	342	50,702,100	342
2012-04-10	352	362	348	352	55,752,200	352
2012-04-09	350	354	346	349	38,885,700	349
2012-04-06	355	361	352	356	34,109,200	356
2012-04-05	352	365	350	362	50,406,300	362
2012-04-04	371	374	358	360	39,268,800	360
2012-04-03	375	375	370	372	21,483,900	372
2012-04-02	374	381	373	375	38,930,200	375
2012-03-30	374	375	365	366	35,842,800	366
2012-03-29	377	378	371	374	23,621,100	374
2012-03-28	380	384	374	379	38,067,600	379
2012-03-27	375	382	374	381	55,848,500	381
2012-03-26	376	379	362	366	71,378,100	366
2012-03-23	383	386	375	376	60,959,800	376
2012-03-22	382	392	381	391	116,602,400	391
2012-03-21	411	413	395	396	73,470,700	396
2012-03-19	404	417	401	413	61,041,300	413
2012-03-16	398	404	395	404	43,064,500	404
2012-03-15	402	404	395	400	41,028,600	400
2012-03-14	399	401	395	399	52,512,800	399
2012-03-13	384	391	383	386	52,332,400	386
2012-03-12	388	391	383	384	37,239,100	384
2012-03-09	383	386	378	385	68,857,900	385
2012-03-08	366	379	365	378	63,879,900	378
2012-03-07	358	363	356	361	55,699,900	361
2012-03-06	373	379	366	368	81,807,700	368
2012-03-05	377	379	372	373	39,607,200	373
2012-03-02	375	379	372	378	80,111,600	378
2012-03-01	375	382	364	369	64,017,500	369
2012-02-29	386	387	374	375	59,508,500	375
2012-02-28	370	384	368	383	69,747,900	383
2012-02-27	389	390	377	378	60,840,200	378
2012-02-24	379	387	377	382	89,648,500	382
2012-02-23	361	379	357	376	89,924,900	376
2012-02-22	348	362	346	361	55,208,400	361
2012-02-21	353	353	345	349	34,046,700	349
2012-02-20	354	355	351	353	36,665,500	353
2012-02-17	347	349	340	345	63,920,900	345
2012-02-16	330	342	329	334	64,379,500	334
2012-02-15	325	338	323	334	80,756,600	334
2012-02-14	311	318	309	317	36,374,000	317
2012-02-13	309	317	308	313	32,899,200	313
2012-02-10	320	321	310	313	41,641,600	313
2012-02-09	320	321	308	318	56,472,100	318
2012-02-08	312	317	310	316	34,063,300	316
2012-02-07	307	313	306	311	33,646,300	311
2012-02-06	309	311	306	307	42,276,400	307
2012-02-03	298	303	297	298	35,897,600	298
2012-02-02	298	303	297	300	97,727,400	300
2012-02-01	273	282	273	280	23,967,600	280
2012-01-31	275	283	273	279	31,596,100	279
2012-01-30	274	280	273	277	26,958,900	277
2012-01-27	279	280	272	272	41,767,300	272
2012-01-26	287	288	279	280	31,731,800	280
2012-01-25	281	287	280	286	27,294,800	286
2012-01-24	288	289	279	280	35,693,000	280
2012-01-23	283	288	282	286	38,534,300	286
2012-01-20	278	282	273	281	59,629,600	281
2012-01-19	262	268	262	267	44,574,000	267
2012-01-18	250	261	247	256	34,946,900	256
2012-01-17	249	251	246	250	29,765,000	250
2012-01-16	248	249	245	246	22,488,400	246
2012-01-13	254	255	251	253	23,179,900	253
2012-01-12	256	257	247	250	44,052,700	250
2012-01-11	252	260	252	259	43,039,300	259
2012-01-10	257	258	249	251	26,550,100	251
2012-01-06	247	253	242	245	33,473,300	245
2012-01-05	247	248	243	245	19,568,500	245
2012-01-04	240	250	238	249	50,871,300	249

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