8604 野村ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	542.7	548.2	537.8	545	8,438,000	545
2020-12-29	538.5	542.7	535.1	542.6	8,889,300	542.60
2020-12-28	541.3	546.7	536.9	539.3	8,714,500	539.30
2020-12-25	547	547.9	540.7	543	7,033,800	543
2020-12-24	535	543	533.9	543	11,907,700	543
2020-12-23	529.8	531.6	523.2	529.2	9,832,900	529.20
2020-12-22	530.3	534.6	522.7	526.1	10,673,800	526.10
2020-12-21	533.8	535.1	525.6	532.1	9,928,300	532.10
2020-12-18	537.4	539.7	532	534	10,163,100	534
2020-12-17	539	540.6	537.1	537.1	6,809,000	537.10
2020-12-16	544.6	548	538.7	540.6	9,326,900	540.60
2020-12-15	542.5	544.5	537.5	537.5	7,983,200	537.50
2020-12-14	548	552.8	543	544.4	7,260,500	544.40
2020-12-11	551.2	557.1	543.7	550.9	10,550,700	550.90
2020-12-10	543.5	554.8	543	548.8	10,745,400	548.80
2020-12-09	540.1	545.9	539.1	543.3	10,122,400	543.30
2020-12-08	545	552	543.4	547.1	6,968,500	547.10
2020-12-07	566.6	567	547	552.6	11,037,600	552.60
2020-12-04	558.7	562.1	553	560.5	8,766,000	560.50
2020-12-03	557.4	567.6	555	558.7	13,235,500	558.70
2020-12-02	550	564.6	547.5	560.6	21,901,800	560.60
2020-12-01	533.7	550	532.9	547.4	18,077,400	547.40
2020-11-30	537	540	524	524	19,749,800	524
2020-11-27	534.3	540.9	533	536.8	12,208,700	536.80
2020-11-26	532.5	538.3	528.4	536.6	8,150,900	536.60
2020-11-25	539.9	546	536.2	538.5	21,665,400	538.50
2020-11-24	528.8	531.4	523.5	528.2	14,168,800	528.20
2020-11-20	506.4	514	506.4	509	7,868,900	509
2020-11-19	515.6	516.8	509.3	513.6	9,664,100	513.60
2020-11-18	527.5	527.5	517	520	9,424,800	520
2020-11-17	523	532.5	520.4	530.4	19,627,900	530.40
2020-11-16	517	522.4	513.8	515.5	11,515,200	515.50
2020-11-13	514.1	515	503.6	505.7	14,145,800	505.70
2020-11-12	530.5	532.5	514	519.9	12,936,600	519.90
2020-11-11	539.2	541.8	529.8	535.7	15,365,000	535.70
2020-11-10	524	531.4	514.1	527.1	30,479,900	527.10
2020-11-09	495.5	502.3	492	500.4	14,317,700	500.40
2020-11-06	488.7	499.2	488.5	497.8	11,410,400	497.80
2020-11-05	494	494	486.3	491.8	12,945,600	491.80
2020-11-04	499.1	503.3	491.7	493.6	14,786,000	493.60
2020-11-02	471	487.8	470.9	483.1	13,750,300	483.10
2020-10-30	476	476	463.3	464.5	14,869,900	464.50
2020-10-29	475	477.5	468.2	475	15,451,400	475
2020-10-28	488.1	488.7	476.5	481.7	9,857,100	481.70
2020-10-27	486	491.9	483.4	491.9	6,175,000	491.90
2020-10-26	495.8	498.9	490	490.8	5,613,300	490.80
2020-10-23	498.6	498.6	492.1	497.8	7,204,700	497.80
2020-10-22	492.9	493.8	488.4	490.1	6,789,400	490.10
2020-10-21	490.1	497	489.1	496.6	8,013,500	496.60
2020-10-20	493	493	486.4	487.3	5,308,300	487.30
2020-10-19	489.5	494	487.7	493.1	6,173,100	493.10
2020-10-16	480	490.5	479.5	487.2	8,527,800	487.20
2020-10-15	484.8	488.4	482.8	483.5	5,834,500	483.50
2020-10-14	485	488.2	481.8	487.2	6,407,900	487.20
2020-10-13	488.4	494.6	488.1	490.8	6,134,800	490.80
2020-10-12	486.5	490.7	483.6	487.1	6,854,800	487.10
2020-10-09	498	499	483.5	486	15,630,700	486
2020-10-08	495.4	505.8	495.4	500.1	9,115,500	500.10
2020-10-07	487.5	495.4	486.4	494.1	7,322,600	494.10
2020-10-06	490.9	493.2	487.4	491.3	7,745,200	491.30
2020-10-05	487	489.9	483.9	489.5	10,331,100	489.50
2020-10-02	480.4	486.4	472.1	474.9	13,037,300	474.90
2020-09-30	495.6	496.1	478.6	478.6	13,678,700	478.60
2020-09-29	496.4	504.7	496.2	501.4	11,431,100	501.40
2020-09-28	500.1	510.3	498.5	509.6	14,849,500	509.60
2020-09-25	498	499.7	494.4	499.1	9,777,000	499.10
2020-09-24	494.7	496.5	492.3	493	13,143,100	493
2020-09-23	500.3	504.2	495.7	499.5	13,557,300	499.50
2020-09-18	515.1	516.6	509	510.9	15,714,100	510.90
2020-09-17	517.1	526.3	516.6	519.6	10,778,300	519.60
2020-09-16	520.2	523.9	516.3	516.9	12,176,500	516.90
2020-09-15	530.9	534.2	525.4	528.4	8,634,400	528.40
2020-09-14	540	540	534.1	534.4	9,213,500	534.40
2020-09-11	539.7	539.7	532.6	538.5	11,134,600	538.50
2020-09-10	539.9	540.9	533.5	539.8	12,125,900	539.80
2020-09-09	532.5	535.3	529.4	533.4	11,035,000	533.40
2020-09-08	539.9	541.2	534.5	538.8	8,718,800	538.80
2020-09-07	542	544.6	537.8	539.7	6,181,000	539.70
2020-09-04	536.4	544.9	536.3	544.3	6,959,000	544.30
2020-09-03	547	549.6	542.3	544.6	6,976,700	544.60
2020-09-02	544.3	544.4	537.1	540.5	9,104,000	540.50
2020-09-01	540.3	544.8	536.7	544.4	7,272,800	544.40
2020-08-31	547.3	553.1	544.5	544.5	11,233,600	544.50
2020-08-28	546.1	556.6	532.6	540.5	20,438,500	540.50
2020-08-27	541.9	543.2	534.7	541.3	7,492,700	541.30
2020-08-26	542	545.4	540.5	545	7,579,500	545
2020-08-25	544	544.5	541.2	543.4	11,380,900	543.40
2020-08-24	536.3	539.7	535.7	538.3	6,495,700	538.30
2020-08-21	539	540.1	533	537.1	6,963,200	537.10
2020-08-20	535.7	541.2	533.7	534.5	8,651,600	534.50
2020-08-19	532	540	531.6	539	11,611,400	539
2020-08-18	532.9	533.1	528.5	532.8	8,915,000	532.80
2020-08-17	534	539.2	532.4	535.4	6,397,500	535.40
2020-08-14	539.8	540	534.4	537.8	11,350,100	537.80
2020-08-13	541.3	542	533.5	537.5	11,458,400	537.50
2020-08-12	538.1	540.1	533.3	537	13,183,500	537
2020-08-11	528.9	533.7	523.4	533.7	18,189,000	533.70
2020-08-07	518.1	520.9	511.8	514.5	10,456,700	514.50
2020-08-06	520.1	521.2	511	515.1	10,850,900	515.10
2020-08-05	521.4	527.8	509.1	515	16,201,300	515
2020-08-04	510	516.9	505.6	509.9	17,463,900	509.90
2020-08-03	495.8	503.3	495.2	503	15,065,500	503
2020-07-31	497.9	503.6	488.1	489.7	26,126,600	489.70
2020-07-30	500.9	506.6	495.8	501.4	29,572,800	501.40
2020-07-29	478.5	481.1	475.4	479.8	10,825,400	479.80
2020-07-28	484.5	490.7	478.9	483.4	12,472,700	483.40
2020-07-27	488.3	489.4	483.2	485.6	14,826,100	485.60
2020-07-22	496.6	502.2	493.6	495.2	11,808,400	495.20
2020-07-21	499.8	499.8	492.6	496.5	8,734,000	496.50
2020-07-20	495	501.8	491.5	499.1	8,024,200	499.10
2020-07-17	498	500.5	494.5	495.3	10,218,600	495.30
2020-07-16	486.8	494.8	486.8	492.7	15,225,700	492.70
2020-07-15	498.4	501.1	489.8	496.3	15,983,000	496.30
2020-07-14	490.5	503.4	489	498.1	12,105,700	498.10
2020-07-13	492.1	498.3	486.3	492.9	12,102,300	492.90
2020-07-10	497.8	498	482.4	483.7	19,761,600	483.70
2020-07-09	497.9	504.9	497.1	502.5	17,632,800	502.50
2020-07-08	494	499	492.5	497.3	15,411,300	497.30
2020-07-07	492.4	496.3	490.4	494	11,161,000	494
2020-07-06	480.5	493.3	478.4	493	12,715,200	493
2020-07-03	485	487.3	477	480.6	8,848,300	480.60
2020-07-02	476.7	483.7	476.2	478.1	11,923,800	478.10
2020-07-01	486.1	489.5	475.9	478.7	11,769,100	478.70
2020-06-30	495.9	496.9	480.7	482.4	17,870,700	482.40
2020-06-29	490	492.8	482.5	489.6	14,279,500	489.60
2020-06-26	482.7	494.4	481.2	492.5	19,029,000	492.50
2020-06-25	483.4	484.5	473.6	475.5	15,465,000	475.50
2020-06-24	486.4	492.6	483.5	488.2	11,698,600	488.20
2020-06-23	488.7	492.2	482.3	488.8	13,314,800	488.80
2020-06-22	481	489	481	485.2	11,544,000	485.20
2020-06-19	481.8	483	476.2	481	16,240,900	481
2020-06-18	470.2	478.1	468.1	476.1	6,957,000	476.10
2020-06-17	475.6	479.9	470.2	476.3	9,021,700	476.30
2020-06-16	479	481.7	471.2	478.3	17,779,000	478.30
2020-06-15	468.2	477.2	463.4	463.4	11,322,000	463.40
2020-06-12	462.7	477.6	457.6	476.2	21,541,100	476.20
2020-06-11	488.4	497.1	482.2	483.6	16,026,700	483.60
2020-06-10	500.6	509	496.6	506.4	12,810,800	506.40
2020-06-09	518	519.8	503.6	509.3	15,245,300	509.30
2020-06-08	509	519.9	508.3	516.3	20,014,100	516.30
2020-06-05	486.8	498.8	483.5	498.3	12,401,000	498.30
2020-06-04	499.1	499.2	485.3	487.2	14,920,900	487.20
2020-06-03	500.2	502.2	481.7	485.9	26,496,800	485.90
2020-06-02	480	496.7	476.1	493.1	24,259,000	493.10
2020-06-01	466	478.8	465	475.2	16,940,300	475.20
2020-05-29	465.5	471.9	458.8	462.9	33,460,400	462.90
2020-05-28	468.4	481.3	461.3	473	27,857,500	473
2020-05-27	437	460.9	433.6	460.3	26,469,600	460.30
2020-05-26	426	436.2	424.3	435.7	15,436,500	435.70
2020-05-25	425	425	418.7	425	8,984,700	425
2020-05-22	420.8	423.1	415.4	415.9	9,417,400	415.90
2020-05-21	427.1	427.3	419.6	421.3	9,943,200	421.30
2020-05-20	417.1	424.7	415.3	423.7	11,568,200	423.70
2020-05-19	418.9	423.8	414.4	423.5	15,769,200	423.50
2020-05-18	405	410.5	402.8	407.2	8,847,700	407.20
2020-05-15	415.2	415.9	402.5	405.5	13,791,100	405.50
2020-05-14	415	421.6	409.6	409.8	14,918,100	409.80
2020-05-13	410	416.4	407.1	416	16,244,300	416
2020-05-12	422	425.8	414.1	416.3	17,269,500	416.30
2020-05-11	433.1	435.9	424.1	424.1	24,302,100	424.10
2020-05-08	433.6	446.8	428.8	441.1	17,558,200	441.10
2020-05-07	427.4	433.2	425.6	428.4	14,656,400	428.40
2020-05-01	445	446	435.4	440.4	14,227,000	440.40
2020-04-30	444	451.8	442.4	449.8	21,747,800	449.80
2020-04-28	432.1	434.4	426	429.3	11,613,100	429.30
2020-04-27	424.2	433.9	421.3	430.2	18,240,600	430.20
2020-04-24	428.4	428.4	418.2	421.8	14,009,900	421.80
2020-04-23	425	432.1	423.6	431.6	14,671,700	431.60
2020-04-22	424.9	434.9	418.4	428.9	17,622,300	428.90
2020-04-21	418	426.3	412.6	425.4	15,393,200	425.40
2020-04-20	411.7	422.5	408.5	420	12,397,600	420
2020-04-17	416	425.2	411.9	416.1	15,939,500	416.10
2020-04-16	415	418.5	408.6	411	17,228,800	411
2020-04-15	434.2	436	421	424.8	15,034,600	424.80
2020-04-14	426.2	434.9	422	434.6	14,870,400	434.60
2020-04-13	438.3	441.5	427.1	427.8	13,633,500	427.80
2020-04-10	431.2	447.2	425.1	446.3	15,150,400	446.30
2020-04-09	455.1	455.5	435.6	443.2	18,653,100	443.20
2020-04-08	446.2	458.7	438.3	458.2	23,150,100	458.20
2020-04-07	449.7	454.5	431.5	444	18,540,500	444
2020-04-06	411.1	442.5	410	438.8	18,710,300	438.80
2020-04-03	413.4	421.8	405.8	410.1	14,288,900	410.10
2020-04-02	424.6	430.2	409	410.8	21,594,400	410.80
2020-04-01	444.1	450.4	424.4	431.2	19,931,100	431.20
2020-03-31	475.5	480	454.2	457.8	24,347,200	457.80
2020-03-30	452.6	479.5	451.2	478.9	24,729,600	478.90
2020-03-27	480	481.2	460.1	475.4	27,989,700	475.40
2020-03-26	475	482	465.3	467.8	22,735,900	467.80
2020-03-25	473	490	468.1	490	29,523,200	490
2020-03-24	427.9	445.6	423.3	443.5	31,296,400	443.50
2020-03-23	405	419	404.2	409.3	25,515,100	409.30
2020-03-19	421.7	427.5	405.8	408	39,110,900	408
2020-03-18	412.2	426.1	403.3	403.9	30,193,600	403.90
2020-03-17	390.1	417.5	383.4	410.7	37,568,800	410.70
2020-03-16	393.6	417	388.5	395.7	29,681,000	395.70
2020-03-13	375	422.5	367.4	388	39,845,700	388
2020-03-12	415.5	428	406.1	412.6	30,583,200	412.60
2020-03-11	438	447.7	422.9	424.2	25,980,200	424.20
2020-03-10	393	435.6	383.7	432.7	37,061,200	432.70
2020-03-09	429	431	403.2	403.8	28,532,200	403.80
2020-03-06	471.5	472.5	450.3	451	25,769,000	451
2020-03-05	487.7	488.3	479.8	485.5	15,979,000	485.50
2020-03-04	475.9	480.5	471.3	479.7	14,348,600	479.70
2020-03-03	504.5	505	481.3	481.3	19,679,000	481.30
2020-03-02	469	495.5	469	491.2	24,669,900	491.20
2020-02-28	488	493.8	475.2	479.5	37,246,400	479.50
2020-02-27	523.9	524.4	500.4	505.2	23,701,800	505.20
2020-02-26	524.8	529.6	516.2	528.1	21,309,700	528.10
2020-02-25	533.1	540.9	528.8	532.6	25,686,200	532.60
2020-02-21	562.3	567.5	561	561.8	12,084,600	561.80
2020-02-20	566.6	568.9	561.7	564.4	17,117,800	564.40
2020-02-19	563.7	564.6	557.6	557.7	16,429,800	557.70
2020-02-18	557.7	567.7	556	556.2	16,049,800	556.20
2020-02-17	556	559.9	551.8	558.9	12,316,200	558.90
2020-02-14	561.2	562.1	557.3	562	8,959,200	562
2020-02-13	564.4	566.4	560	563.7	13,436,100	563.70
2020-02-12	576	576.9	565.4	567.6	14,557,800	567.60
2020-02-10	556	565.8	555.9	562.9	9,642,800	562.90
2020-02-07	559	563.6	556.5	561.6	11,490,000	561.60
2020-02-06	551.4	562.7	550.5	559	19,578,500	559
2020-02-05	543	548.9	537.6	544.3	19,035,500	544.30
2020-02-04	550	550	537.5	540	22,626,700	540
2020-02-03	555.4	559	550.6	555.3	15,491,700	555.30
2020-01-31	574.8	586.4	565.6	566.3	29,469,900	566.30
2020-01-30	567.5	575.7	563.4	567.6	19,025,600	567.60
2020-01-29	556.5	568.9	555.4	568	16,144,800	568
2020-01-28	554.2	558.6	552.1	557	15,675,200	557
2020-01-27	550	561.3	548.8	560	16,207,100	560
2020-01-24	573	573	562	565	16,447,800	565
2020-01-23	570.7	573.6	569.1	572.1	11,481,600	572.10
2020-01-22	566.7	576.3	565.8	576	11,217,500	576
2020-01-21	568.5	571.4	566.1	568.2	10,637,000	568.20
2020-01-20	570	571.9	569.5	571	7,009,000	571
2020-01-17	568.4	571.5	565.1	568.3	15,278,800	568.30
2020-01-16	573.1	573.9	562.1	562.4	20,548,100	562.40
2020-01-15	575.4	577	570.1	573	17,561,900	573
2020-01-14	583	585	577.7	580.7	17,063,900	580.70
2020-01-10	572.8	580.5	572	578.6	15,424,300	578.60
2020-01-09	569.3	576	568.6	572.7	17,889,500	572.70
2020-01-08	555	567.9	554.1	564.8	20,803,300	564.80
2020-01-07	557.6	564.4	557.6	562	18,830,600	562
2020-01-06	550.1	558.5	547.4	557.5	16,832,800	557.50

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