8604 野村ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	699.5	700	687.9	690.2	23,639,500	690.20
2014-12-29	711	712.4	696.4	703.9	17,578,700	703.90
2014-12-26	705.3	711.4	704	707	10,160,000	707
2014-12-25	700.6	704.4	700.4	703.5	15,866,700	703.50
2014-12-24	716.2	718.4	708.2	709.8	19,842,700	709.80
2014-12-22	710	716	706.7	712	17,064,200	712
2014-12-19	703.6	712.5	701	707.1	33,257,600	707.10
2014-12-18	696.7	701	685.2	686	30,694,900	686
2014-12-17	678	691.7	676.3	682.1	26,556,100	682.10
2014-12-16	683	685.5	679	684.6	28,665,400	684.60
2014-12-15	692.6	696	688.5	693	28,552,300	693
2014-12-12	704	712	701.1	703.1	33,660,600	703.10
2014-12-11	697.1	709.5	691.2	707.4	26,597,700	707.40
2014-12-10	713.2	716	705	715.8	36,777,800	715.80
2014-12-09	739	739.8	725.2	727	33,898,600	727
2014-12-08	750	757	741.4	749.7	33,871,800	749.70
2014-12-05	742.5	748	729.5	744.8	24,295,700	744.80
2014-12-04	743	747	738.8	739.1	29,369,200	739.10
2014-12-03	728	742.7	727	730.8	46,837,200	730.80
2014-12-02	714	721.9	713.3	719.5	15,033,700	719.50
2014-12-01	716	726	710	718.8	20,360,300	718.80
2014-11-28	707.1	714.7	707.1	714	14,678,900	714
2014-11-27	714.2	716.6	707.5	708.5	15,563,600	708.50
2014-11-26	718	719.4	713.3	716.6	11,895,800	716.60
2014-11-25	728	728	718.1	720.8	18,147,500	720.80
2014-11-21	714.1	717.7	710.2	717	16,846,700	717
2014-11-20	729.1	730.8	713	717	24,617,200	717
2014-11-19	720	731	719.9	725.2	36,729,700	725.20
2014-11-18	716.2	717.7	707.9	710.6	23,442,700	710.60
2014-11-17	719.5	720.5	700.1	704.5	32,691,400	704.50
2014-11-14	733	737.4	712	725.6	42,235,200	725.60
2014-11-13	725.7	726.9	720.2	725.3	23,523,900	725.30
2014-11-12	725	734.7	719.2	722	45,021,200	722
2014-11-11	720	723.3	711	717.8	22,784,200	717.80
2014-11-10	705.3	717	703.6	715.2	18,797,100	715.20
2014-11-07	710	714.8	703	713.6	38,499,700	713.60
2014-11-06	730	730.3	707	713.8	39,908,700	713.80
2014-11-05	727	733	713.9	725	50,303,200	725
2014-11-04	750	750	720.5	727	137,279,400	727
2014-10-31	642	680.5	638.3	674.9	60,313,300	674.90
2014-10-30	636.1	637.9	632.2	632.2	21,936,200	632.20
2014-10-29	629.6	641.6	627	636.4	44,652,500	636.40
2014-10-28	605	613.7	604.7	609.6	17,971,500	609.60
2014-10-27	606	609.9	605.1	606.3	12,004,200	606.30
2014-10-24	609.7	615.4	602.5	603	17,474,900	603
2014-10-23	600	603.7	593.5	600.1	13,672,500	600.10
2014-10-22	599.2	607.2	595.8	603.4	18,381,900	603.40
2014-10-21	596.2	600.5	590.8	593	16,214,400	593
2014-10-20	591.6	604	587	597.5	23,783,200	597.50
2014-10-17	582.1	586	576.2	576.6	20,104,500	576.60
2014-10-16	585	588	580.2	582.2	25,544,700	582.20
2014-10-15	599	602.7	594.3	598.8	17,347,600	598.80
2014-10-14	600.7	603.2	591.4	595.8	39,113,600	595.80
2014-10-10	606	616.7	606	615	29,640,900	615
2014-10-09	622.7	633	616.8	617.6	20,845,100	617.60
2014-10-08	606.8	624.4	606.6	621.8	23,123,700	621.80
2014-10-07	626.5	631.7	618.8	620.9	28,789,600	620.90
2014-10-06	632.9	634.8	627.2	628.8	20,934,100	628.80
2014-10-03	628	630.2	622.4	627	22,743,200	627
2014-10-02	634.4	635.2	628	631.3	31,212,400	631.30
2014-10-01	652.6	653.1	643.4	644.4	23,770,700	644.40
2014-09-30	662.5	662.8	647.3	653.8	33,374,200	653.80
2014-09-29	671.2	671.7	663.6	666.9	19,698,500	666.90
2014-09-26	669.5	671.9	665.3	671.8	22,922,600	671.80
2014-09-25	684	686.8	678	684.6	21,904,800	684.60
2014-09-24	680	682.5	671	676.9	25,852,400	676.90
2014-09-22	688	693.3	684.1	688.6	18,410,100	688.60
2014-09-19	684.9	695.6	680.5	689	29,946,000	689
2014-09-18	686.6	689.5	683.1	683.1	18,478,900	683.10
2014-09-17	686.1	689.5	677.9	680.2	17,711,000	680.20
2014-09-16	692.4	694.3	682.1	688.9	15,729,800	688.90
2014-09-12	697.8	697.8	686.7	690.7	24,638,100	690.70
2014-09-11	692.1	699.7	690	693.2	23,486,800	693.20
2014-09-10	676	687.6	675	686	17,263,000	686
2014-09-09	685.5	688	680.5	681.9	11,512,500	681.90
2014-09-08	684	687	679	681.8	11,219,500	681.80
2014-09-05	689.7	692.3	678.9	681.4	17,923,300	681.40
2014-09-04	692	692.5	683.8	686.7	13,803,400	686.70
2014-09-03	690	696	687.1	688.2	26,093,400	688.20
2014-09-02	670	686.9	669.9	682.6	30,120,400	682.60
2014-09-01	670	672.6	665.3	668.1	9,547,800	668.10
2014-08-29	664.2	674	664.2	667.4	11,640,200	667.40
2014-08-28	668.5	671.6	663.6	668.1	13,683,900	668.10
2014-08-27	668	678.7	667.2	672.3	20,916,100	672.30
2014-08-26	674	681	665.6	666.5	22,417,300	666.50
2014-08-25	670	673	660.1	666.4	14,987,100	666.40
2014-08-22	673.3	675	664.3	668.6	22,709,600	668.60
2014-08-21	643.4	670.4	642.3	667.2	43,658,500	667.20
2014-08-20	643.8	650.9	637.9	639.9	13,146,400	639.90
2014-08-19	644.9	645.9	640.1	642.2	10,765,700	642.20
2014-08-18	645.4	645.6	637.8	641.2	10,499,300	641.20
2014-08-15	645.4	647	640.3	644.6	8,623,500	644.60
2014-08-14	647.1	652.9	644.2	645.2	9,759,200	645.20
2014-08-13	638.1	643.8	635.5	643	9,176,500	643
2014-08-12	642	647	638.5	640.4	9,517,600	640.40
2014-08-11	637	645	634.1	641	16,742,700	641
2014-08-08	636.5	639.7	627	629.4	25,241,900	629.40
2014-08-07	638	645	632.5	644.2	19,239,800	644.20
2014-08-06	644.2	645	633.4	638.1	23,824,500	638.10
2014-08-05	652.3	658.4	647.1	648.5	18,159,900	648.50
2014-08-04	659.6	659.7	650.1	652.7	20,206,100	652.70
2014-08-01	652	665	651	661.1	24,456,900	661.10
2014-07-31	663	675.5	660	660.3	29,820,500	660.30
2014-07-30	657.4	662.2	649.6	657	36,747,700	657
2014-07-29	666.3	669.4	663.4	666.1	17,924,600	666.10
2014-07-28	668	672.5	663.9	670.5	16,389,100	670.50
2014-07-25	660.6	673.4	660.2	671.6	25,507,700	671.60
2014-07-24	656.5	666.4	655	657.9	21,482,300	657.90
2014-07-23	660.8	661.8	654.2	655.7	13,406,300	655.70
2014-07-22	662	663.1	657	659.1	17,423,500	659.10
2014-07-18	655	662	654	659	22,332,800	659
2014-07-17	673	676	661	665	35,822,700	665
2014-07-16	665	674	660	672	35,816,700	672
2014-07-15	676	678	666	669	43,134,600	669
2014-07-14	669	674	665	671	38,252,900	671
2014-07-11	667	675	662	668	69,983,200	668
2014-07-10	682	686	670	676	70,558,000	676
2014-07-09	701	703	689	698	54,950,100	698
2014-07-08	725	727	716	716	31,711,400	716
2014-07-07	729	742	728	731	29,571,100	731
2014-07-04	735	735	725	727	16,979,100	727
2014-07-03	734	735	726	727	14,130,900	727
2014-07-02	731	735	730	732	24,478,200	732
2014-07-01	718	729	717	724	28,017,200	724
2014-06-30	718	720	710	717	26,109,800	717
2014-06-27	726	728	714	720	27,659,000	720
2014-06-26	733	735	727	731	18,150,400	731
2014-06-25	734	739	732	732	22,401,200	732
2014-06-24	732	741	729	738	25,888,800	738
2014-06-23	750	752	736	738	30,467,900	738
2014-06-20	747	749	739	749	57,151,000	749
2014-06-19	734	744	730	741	57,919,400	741
2014-06-18	718	729	717	728	47,587,200	728
2014-06-17	711	719	710	712	39,631,400	712
2014-06-16	707	715	704	708	33,200,800	708
2014-06-13	702	712	698	710	49,520,000	710
2014-06-12	683	702	682	700	48,045,000	700
2014-06-11	678	687	677	685	22,475,400	685
2014-06-10	684	690	676	679	31,830,600	679
2014-06-09	695	696	685	686	20,428,200	686
2014-06-06	686	691	684	689	26,588,500	689
2014-06-05	682	684	679	683	23,639,600	683
2014-06-04	682	686	675	685	25,579,200	685
2014-06-03	686	690	683	683	34,574,300	683
2014-06-02	674	681	671	677	33,263,200	677
2014-05-30	681	684	665	669	54,094,300	669
2014-05-29	671	681	668	680	42,611,600	680
2014-05-28	678	681	669	677	53,705,100	677
2014-05-27	670	683	670	674	54,270,500	674
2014-05-26	660	673	659	668	50,395,300	668
2014-05-23	650	663	646	653	61,744,800	653
2014-05-22	633	650	632	647	78,852,000	647
2014-05-21	618	627	618	623	33,864,500	623
2014-05-20	615	629	614	623	42,355,800	623
2014-05-19	610	623	609	613	58,264,900	613
2014-05-16	606	612	598	609	47,155,800	609
2014-05-15	610	618	603	618	36,325,700	618
2014-05-14	614	630	612	624	34,897,100	624
2014-05-13	610	618	610	617	32,661,500	617
2014-05-12	604	609	598	600	16,770,300	600
2014-05-09	599	607	592	605	48,190,400	605
2014-05-08	611	619	608	610	25,050,400	610
2014-05-07	619	619	601	607	44,951,300	607
2014-05-02	617	634	617	629	44,358,900	629
2014-05-01	611	630	607	625	94,879,700	625
2014-04-30	605	607	587	588	43,007,400	588
2014-04-28	602	605	595	604	23,078,700	604
2014-04-25	610	615	604	609	26,235,400	609
2014-04-24	620	624	613	614	17,322,200	614
2014-04-23	616	622	613	619	24,929,200	619
2014-04-22	619	623	609	611	25,090,500	611
2014-04-21	624	635	622	622	18,488,600	622
2014-04-18	625	627	619	622	17,624,300	622
2014-04-17	625	631	620	623	26,085,300	623
2014-04-16	611	627	609	627	39,780,700	627
2014-04-15	613	617	604	606	29,867,900	606
2014-04-14	603	616	603	605	29,624,700	605
2014-04-11	603	616	602	611	44,160,400	611
2014-04-10	634	645	624	626	29,550,800	626
2014-04-09	630	635	621	627	44,061,800	627
2014-04-08	646	650	639	640	35,898,400	640
2014-04-07	673	674	658	660	31,501,500	660
2014-04-04	669	680	666	679	25,310,600	679
2014-04-03	675	680	671	672	35,077,800	672
2014-04-02	666	678	663	671	44,445,300	671
2014-04-01	665	666	658	660	28,139,200	660
2014-03-31	659	665	657	662	27,441,200	662
2014-03-28	638	655	635	652	33,763,100	652
2014-03-27	639	644	625	643	31,417,900	643
2014-03-26	646	650	639	650	26,237,000	650
2014-03-25	643	647	632	645	30,275,700	645
2014-03-24	644	653	640	648	30,219,600	648
2014-03-20	652	657	637	641	26,240,500	641
2014-03-19	657	662	641	649	31,740,400	649
2014-03-18	662	666	654	654	21,966,900	654
2014-03-17	657	659	642	652	30,159,700	652
2014-03-14	660	666	658	661	46,152,300	661
2014-03-13	680	681	671	674	33,651,200	674
2014-03-12	693	693	681	683	32,586,800	683
2014-03-11	707	712	699	703	20,349,200	703
2014-03-10	706	714	704	706	20,587,800	706
2014-03-07	712	716	704	709	26,723,600	709
2014-03-06	687	708	687	704	41,338,400	704
2014-03-05	691	697	685	686	25,865,100	686
2014-03-04	675	685	669	681	28,030,000	681
2014-03-03	677	685	669	684	36,677,700	684
2014-02-28	692	695	681	687	27,790,900	687
2014-02-27	698	703	691	693	33,257,500	693
2014-02-26	705	709	700	701	30,448,400	701
2014-02-25	708	714	705	712	26,657,000	712
2014-02-24	707	716	695	704	42,816,100	704
2014-02-21	700	718	699	714	41,066,600	714
2014-02-20	702	709	689	692	29,602,200	692
2014-02-19	710	712	702	709	30,343,400	709
2014-02-18	696	719	691	716	60,095,800	716
2014-02-17	683	699	678	692	34,863,000	692
2014-02-14	697	702	671	681	39,900,600	681
2014-02-13	701	704	693	696	26,560,900	696
2014-02-12	710	714	702	703	30,066,400	703
2014-02-10	703	705	695	701	29,242,800	701
2014-02-07	682	698	681	693	42,994,100	693
2014-02-06	672	681	667	671	35,470,800	671
2014-02-05	680	686	661	674	67,500,500	674
2014-02-04	666	683	659	667	86,736,900	667
2014-02-03	720	727	695	701	65,952,800	701
2014-01-31	750	751	724	725	44,144,400	725
2014-01-30	750	752	734	739	52,733,800	739
2014-01-29	757	772	755	769	30,414,000	769
2014-01-28	751	761	747	747	39,711,500	747
2014-01-27	750	755	747	749	49,910,100	749
2014-01-24	778	779	768	777	47,605,600	777
2014-01-23	800	804	788	788	40,111,300	788
2014-01-22	793	801	789	794	36,509,000	794
2014-01-21	797	803	791	792	25,576,600	792
2014-01-20	799	799	792	794	23,176,100	794
2014-01-17	797	804	794	799	33,148,100	799
2014-01-16	803	819	795	800	57,857,900	800
2014-01-15	800	811	797	801	44,487,500	801
2014-01-14	790	797	788	791	49,752,700	791
2014-01-10	818	826	813	819	45,301,700	819
2014-01-09	820	828	814	823	74,781,500	823
2014-01-08	793	825	789	824	106,876,200	824
2014-01-07	797	800	787	788	31,495,300	788
2014-01-06	802	808	793	799	47,073,000	799

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