野村総合研究所(4307) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/04/03 2,170.0 2,191.0 2,127.0 2,160.0 1,603,400
2020/04/02 2,189.0 2,259.0 2,185.0 2,198.0 2,155,200
2020/04/01 2,246.0 2,288.0 2,141.0 2,159.0 1,528,000
2020/03/31 2,405.0 2,408.0 2,284.0 2,288.0 2,342,900
2020/03/30 2,405.0 2,450.0 2,325.0 2,410.0 2,295,900
2020/03/27 2,341.0 2,452.0 2,313.0 2,452.0 2,732,900
2020/03/26 2,297.0 2,334.0 2,266.0 2,291.0 2,555,800
2020/03/25 2,291.0 2,336.0 2,274.0 2,323.0 2,148,600
2020/03/24 2,200.0 2,370.0 2,176.0 2,241.0 2,859,600
2020/03/23 2,297.0 2,335.0 2,155.0 2,180.0 7,009,100
2020/03/19 2,177.0 2,420.0 2,119.0 2,397.0 4,783,200
2020/03/18 2,024.0 2,168.0 1,986.0 2,077.0 3,739,600
2020/03/17 1,861.0 2,008.0 1,852.0 1,960.0 2,893,200
2020/03/16 1,913.0 2,025.0 1,885.0 1,899.0 2,857,600
2020/03/13 1,980.0 1,980.0 1,847.0 1,912.0 3,445,000
2020/03/12 2,096.0 2,120.0 2,038.0 2,072.0 2,589,300
2020/03/11 2,234.0 2,259.0 2,137.0 2,146.0 2,860,000
2020/03/10 2,139.0 2,191.0 2,021.0 2,184.0 2,576,500
2020/03/09 2,201.0 2,219.0 2,131.0 2,149.0 1,995,700
2020/03/06 2,292.0 2,309.0 2,251.0 2,273.0 2,097,800
2020/03/05 2,333.0 2,347.0 2,321.0 2,342.0 1,942,700
2020/03/04 2,292.0 2,320.0 2,271.0 2,283.0 2,630,100
2020/03/03 2,427.0 2,435.0 2,316.0 2,316.0 2,115,600
2020/03/02 2,301.0 2,413.0 2,301.0 2,386.0 2,715,200
2020/02/28 2,399.0 2,404.0 2,323.0 2,355.0 2,831,100
2020/02/27 2,546.0 2,563.0 2,472.0 2,484.0 2,259,700
2020/02/26 2,595.0 2,595.0 2,528.0 2,553.0 2,225,000
2020/02/25 2,603.0 2,660.0 2,596.0 2,621.0 2,351,800
2020/02/21 2,656.0 2,705.0 2,655.0 2,696.0 1,924,100
2020/02/20 2,642.0 2,655.0 2,610.0 2,640.0 1,289,200
2020/02/19 2,667.0 2,701.0 2,600.0 2,627.0 2,178,200
2020/02/18 2,659.0 2,661.0 2,621.0 2,645.0 906,400
2020/02/17 2,650.0 2,670.0 2,623.0 2,665.0 1,114,700
2020/02/14 2,678.0 2,706.0 2,660.0 2,688.0 1,407,200
2020/02/13 2,700.0 2,700.0 2,678.0 2,689.0 1,598,600
2020/02/12 2,710.0 2,733.0 2,690.0 2,718.0 1,732,100
2020/02/10 2,719.0 2,734.0 2,662.0 2,685.0 1,797,400
2020/02/07 2,706.0 2,759.0 2,696.0 2,734.0 2,155,900
2020/02/06 2,598.0 2,742.0 2,581.0 2,732.0 4,889,300
2020/02/05 2,627.0 2,717.0 2,620.0 2,698.0 3,733,700
2020/02/04 2,546.0 2,596.0 2,524.0 2,577.0 2,384,300
2020/02/03 2,412.0 2,557.0 2,411.0 2,546.0 3,410,900
2020/01/31 2,374.0 2,458.0 2,315.0 2,420.0 4,188,500
2020/01/30 2,390.0 2,420.0 2,309.0 2,334.0 7,408,000
2020/01/29 2,394.0 2,403.0 2,333.0 2,359.0 2,570,000
2020/01/28 2,361.0 2,399.0 2,355.0 2,391.0 1,519,300
2020/01/27 2,337.0 2,390.0 2,327.0 2,380.0 1,204,900
2020/01/24 2,377.0 2,397.0 2,356.0 2,368.0 1,191,200
2020/01/23 2,370.0 2,399.0 2,363.0 2,377.0 1,427,900
2020/01/22 2,370.0 2,398.0 2,364.0 2,380.0 1,379,300