[3231 東証1部] 野村不動産ホールディングス 日足 時系列データ

[3231 東証1部] 野村不動産ホールディングス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-182404.002413.002392.002409.007679001846047300
2017-10-172428.002430.002389.002402.005281001267994800
2017-10-162422.002449.002420.002429.007211001755555700
2017-10-132406.002417.002382.002415.005455001311434500
2017-10-122412.002420.002393.002410.005092001225866900
2017-10-112388.002413.002385.002408.006819001639666300
2017-10-102375.002389.002367.002388.009692002306140700
2017-10-062376.002390.002369.002383.0010079002399318500
2017-10-052382.002391.002361.002369.006501001542445400
2017-10-042397.002411.002372.002380.009021002152647200
2017-10-032415.002432.002376.002412.0011496002755836000
2017-10-022399.002417.002395.002415.007533001813703600
2017-09-292403.002407.002385.002398.006524001563745700
2017-09-282391.002409.002372.002390.008382002003615000
2017-09-272376.002402.002366.002372.0011757002798632600
2017-09-262385.002402.002348.002398.0011956002848366400
2017-09-252390.002418.002385.002410.008662002081316300
2017-09-222350.002406.002350.002378.0016266003872094600
2017-09-212310.002345.002296.002337.0012810002984466100
2017-09-202247.002290.002241.002288.009580002176470100
2017-09-192253.002260.002218.002237.008536001910698700
2017-09-152180.002239.002178.002237.0012331002732511800
2017-09-142205.002208.002177.002180.007752001696793000
2017-09-132190.002203.002174.002193.009633002109293400
2017-09-122202.002202.002177.002185.007698001683020600
2017-09-112196.002200.002173.002177.004746001036846000
2017-09-082173.002210.002159.002181.0011278002463189800
2017-09-072176.002203.002171.002189.007860001721496800
2017-09-062150.002166.002150.002162.006382001378016800
2017-09-052219.002219.002163.002170.007756001690990200
2017-09-042256.002258.002209.002216.005375001194329000
2017-09-012280.002296.002237.002264.008779001980324500
2017-08-312255.002284.002250.002271.008230001864775200
2017-08-302237.002242.002217.002234.006299001404642100
2017-08-292237.002248.002227.002228.006540001461180000
2017-08-282230.002257.002225.002252.00423800950767500
2017-08-252205.002234.002197.002225.006635001474729400
2017-08-242235.002236.002196.002196.006147001357008800
2017-08-232254.002262.002227.002231.005834001308817600
2017-08-222222.002234.002206.002231.007055001566540600
2017-08-212252.002254.002198.002222.007404001641729500
2017-08-182231.002253.002217.002251.008841001977493400
2017-08-172242.002277.002231.002257.008500001915059400
2017-08-162252.002271.002246.002254.006704001511807200
2017-08-152230.002282.002226.002259.0010347002335391200
2017-08-142195.002218.002185.002210.0010495002314754400
2017-08-102214.002218.002190.002216.006374001408034800
2017-08-092205.002220.002180.002210.006500001429182100
2017-08-082234.002242.002209.002218.005633001250984400
2017-08-072210.002231.002205.002224.004951001099441500
2017-08-042178.002216.002168.002198.008777001927121500
2017-08-032157.002166.002144.002165.005765001244015600
2017-08-022192.002192.002157.002162.006661001443744100
2017-08-012160.002204.002158.002192.007848001717935700
2017-07-312188.002199.002150.002188.0012566002737286600
2017-07-282201.002249.002200.002237.009024002012336300
2017-07-272256.002277.002226.002235.009044002033140700
2017-07-262217.002273.002209.002252.0011559002598223000
2017-07-252215.002216.002173.002201.004588001007730100
2017-07-242177.002225.002169.002217.007145001577942600
2017-07-212186.002201.002174.002188.007189001573498400
2017-07-202163.002209.002156.002186.005536001210025600
2017-07-192176.002178.002146.002154.0011660002513368000
2017-07-182210.002214.002171.002194.006075001330555500
2017-07-142204.002225.002200.002219.005810001287862700
2017-07-132197.002218.002193.002209.006586001453968600
2017-07-122194.002200.002177.002181.006618001444906600
2017-07-112190.002211.002172.002198.005904001296931800
2017-07-102200.002207.002185.002199.009537002097360300
2017-07-072188.002200.002180.002192.007198001576537000
2017-07-062203.002220.002193.002216.005471001209031800
2017-07-052204.002215.002179.002215.007858001731362200
2017-07-042222.002233.002197.002205.006276001388556900
2017-07-032200.002212.002193.002200.00403100887440100
2017-06-302199.002208.002186.002204.009912002179134100
2017-06-292173.002210.002161.002208.008876001948339600
2017-06-282177.002196.002162.002162.007198001567623000
2017-06-272167.002178.002160.002175.008803001911544000
2017-06-262146.002172.002142.002158.008361001804277800
2017-06-232166.002167.002135.002141.008924001913194800
2017-06-222173.002176.002155.002167.008442001826976900
2017-06-212165.002179.002149.002173.0015443003350336800
2017-06-202131.002173.002115.002161.0024078005179209000
2017-06-192147.002188.002077.002110.00527590011190911000
2017-06-162410.002450.002404.002447.0013108003192110500
2017-06-152371.002413.002353.002410.0018338004382276000
2017-06-142357.002391.002337.002374.0012881003048381600
2017-06-132304.002363.002274.002353.0012752002968428500
2017-06-122325.002338.002265.002313.0024097005553395300
2017-06-092374.002423.002244.002326.0032812007679798300
2017-06-082422.002422.002378.002385.008746002092554300
2017-06-072390.002429.002376.002419.0014618003532113000
2017-06-062386.002391.002360.002366.0010191002415952200
2017-06-052418.002423.002389.002393.007671001838669700
2017-06-022421.002434.002405.002423.0013190003194544300
2017-06-012360.002413.002348.002411.0015251003643842500
2017-05-312400.002400.002373.002386.0010526002509982600
2017-05-302410.002428.002395.002418.007411001786867000
2017-05-292434.002444.002414.002421.009168002224508200
2017-05-262439.002455.002431.002443.009534002328697600
2017-05-252420.002476.002418.002451.0016335003997115500
2017-05-242439.002444.002419.002437.0010369002523322600
2017-05-232402.002440.002392.002430.0011228002716085200
2017-05-222442.002490.002424.002428.0013105003196314600
2017-05-192411.002444.002403.002433.0014170003435558300
2017-05-182412.002463.002404.002431.0023738005776319100
2017-05-172406.002485.002370.002470.0033798008252727800
2017-05-162500.002516.002335.002436.00990780024146258000
2017-05-152528.002528.002528.002528.005142001299897600
2017-05-122011.002046.002011.002028.0011651002367127000
2017-05-112026.002035.002000.002011.008152001640867700
2017-05-102000.002012.001990.002006.009818001966249300
2017-05-091984.002002.001977.002001.009922001976625000
2017-05-081969.001999.001961.001999.0011835002349100800
2017-05-021924.001963.001923.001951.0013137002562030400
2017-05-011885.001917.001876.001916.0012805002434237600
2017-04-281846.001888.001835.001883.0022270004154238100
2017-04-271825.001829.001803.001812.007897001432554900
2017-04-261830.001836.001813.001827.006733001228197300
2017-04-251789.001829.001786.001826.007344001331322100
2017-04-241815.001816.001782.001800.007998001437267200
2017-04-211776.001808.001772.001800.007987001434177600
2017-04-201776.001776.001756.001767.009883001744994800
2017-04-191771.001800.001771.001792.009509001703327200
2017-04-181798.001798.001778.001781.008624001540110000
2017-04-171751.001790.001748.001790.00543800964919400
2017-04-141748.001764.001741.001757.00380900668037500
2017-04-131737.001753.001735.001748.008029001400503100
2017-04-121757.001765.001746.001749.009164001607400200
2017-04-111761.001775.001755.001775.008728001542859100
2017-04-101763.001777.001754.001771.006393001129663100
2017-04-071743.001778.001741.001748.0011542002024749300
2017-04-061735.001747.001723.001729.0011635002014239000
2017-04-051751.001763.001731.001744.008304001449584500
2017-04-041749.001759.001725.001753.0012725002220680000
2017-04-031772.001780.001758.001769.009400001664077600
2017-03-311801.001813.001774.001774.008098001450445900
2017-03-301812.001819.001788.001790.00525500946554000
2017-03-291836.001840.001813.001824.0010625001937066000
2017-03-281861.001868.001849.001861.008285001540352400
2017-03-271862.001864.001832.001840.0010086001859295700
2017-03-241891.001895.001866.001879.0012536002357865500
2017-03-231868.001907.001868.001902.009089001719822000
2017-03-221870.001902.001870.001870.0014085002654021800
2017-03-211879.001905.001865.001891.0012974002446798700
2017-03-171901.001919.001879.001879.0021649004087306200
2017-03-161928.001940.001920.001933.008514001642650800
2017-03-151945.001958.001930.001944.006473001259604100
2017-03-141969.001973.001942.001958.008025001569540500
2017-03-131943.001961.001938.001960.005277001031127300
2017-03-101921.001942.001907.001942.009210001775781500
2017-03-091907.001913.001897.001907.00390800744633500
2017-03-081910.001918.001903.001910.005477001045755500
2017-03-071895.001918.001887.001908.006284001197357800
2017-03-061898.001903.001891.001896.00418300793426300
2017-03-031923.001923.001891.001899.007582001441504000
2017-03-021943.001947.001928.001932.007828001517773000
2017-03-011915.001921.001896.001920.007408001415562700
2017-02-281915.001932.001905.001906.006907001323799200
2017-02-271922.001927.001903.001904.006393001221258700
2017-02-241935.001949.001932.001942.005404001049561000
2017-02-231947.001947.001905.001935.009009001734900800
2017-02-221955.001958.001932.001953.006493001264015500
2017-02-211921.001941.001921.001940.007378001427288200
2017-02-201876.001926.001868.001925.0010514002004525600
2017-02-171939.001941.001884.001891.0016077003056830300
2017-02-161964.001977.001951.001974.008541001679750600
2017-02-151959.001965.001949.001954.0010154001985245700
2017-02-141969.001974.001938.001938.009491001850947400
2017-02-131959.001969.001943.001963.007110001392166800
2017-02-101926.001948.001911.001943.0010115001958490100
2017-02-091904.001912.001894.001911.007294001390918800
2017-02-081890.001921.001890.001919.009445001805306300
2017-02-071883.001890.001863.001884.0011681002195818400
2017-02-061908.001914.001895.001896.005502001044958000
2017-02-031910.001920.001895.001899.006470001232691600
2017-02-021961.001961.001900.001904.008116001552360900
2017-02-011937.001956.001915.001953.008683001685022700
2017-01-311975.001975.001937.001945.009193001796637900
2017-01-301975.001987.001964.001986.008558001693849700
2017-01-271980.001992.001971.001982.007751001534456300
2017-01-261930.001979.001919.001971.009946001950235900
2017-01-251920.001938.001905.001912.005553001065497800
2017-01-241910.001920.001888.001897.0010442001983767400
2017-01-231938.001943.001921.001924.007785001503475300
2017-01-201975.001975.001958.001969.008297001631733000
2017-01-191965.001974.001941.001966.009754001914736100
2017-01-181905.001953.001901.001947.009859001903589700
2017-01-171920.001935.001903.001906.0010525002014232000
2017-01-161961.001977.001936.001939.005467001065600400
2017-01-131963.001982.001953.001980.005269001038371900
2017-01-121978.001978.001953.001968.007077001391411100
2017-01-111985.001987.001972.001978.006602001306359200
2017-01-101995.002015.001980.001993.009577001913374800
2017-01-061951.001995.001949.001995.006812001352355500
2017-01-052000.002014.001976.001985.0014135002810046600
2017-01-041987.001998.001928.001989.0021121004186976000
2016-12-302002.002002.001982.001988.00471300937392000
2016-12-292027.002029.001988.002006.007357001474351700
2016-12-282015.002039.002006.002022.009092001840930700
2016-12-272024.002032.002000.002005.005318001070766900
2016-12-262001.002023.001994.002020.006792001366710900
2016-12-222021.002021.001995.002012.009015001809875100
2016-12-212046.002055.002021.002028.0011114002262879200
2016-12-202020.002033.002001.002025.0012331002489062600
2016-12-191961.002010.001955.002003.0015488003086414200
2016-12-161958.001972.001935.001950.0012199002382170200
2016-12-151987.001992.001951.001965.009319001835754800
2016-12-142010.002010.001972.001978.007226001432831000
2016-12-132015.002046.001995.002015.009927001999068100
2016-12-122053.002059.002020.002029.0010638002167762000
2016-12-092040.002066.002021.002040.0010171002077934000
2016-12-082008.002040.001996.002040.0014685002973957300
2016-12-071901.001988.001894.001985.0015404003002484700
2016-12-061872.001887.001847.001877.0017870003341497200
2016-12-051899.001899.001844.001853.007547001404049100
2016-12-021876.001892.001845.001882.0012218002296395900
2016-12-011890.001912.001880.001887.0013407002540948000
2016-11-301888.001888.001850.001852.0017828003317935200
2016-11-291894.001930.001868.001895.008119001544794300
2016-11-281885.001904.001870.001898.008938001689738600
2016-11-251899.001913.001877.001890.0010535001996071500
2016-11-241884.001907.001882.001895.0011278002139051100
2016-11-221862.001862.001832.001851.0010599001959032200
2016-11-211839.001870.001831.001863.0010507001952891800
2016-11-181842.001850.001820.001820.0011567002118896900
2016-11-171793.001818.001788.001812.0010157001834579700
2016-11-161799.001802.001771.001784.007736001379142200
2016-11-151803.001816.001776.001779.007161001282364800
2016-11-141789.001808.001782.001797.007520001352259200
2016-11-111749.001787.001738.001755.0011573002041004300
2016-11-101724.001747.001711.001736.0012964002242606000
2016-11-091737.001756.001622.001644.0013656002285089500
2016-11-081750.001755.001721.001727.0010899001884997500
2016-11-071715.001736.001711.001732.007802001347487400
2016-11-041734.001734.001697.001703.009513001626444200
2016-11-021738.001747.001717.001736.009911001718479100
2016-11-011771.001792.001755.001776.0013843002454989300
2016-10-311777.001788.001762.001777.0013573002414820800
2016-10-281830.001830.001782.001792.0021194003802775400
2016-10-271839.001859.001825.001836.007270001338807900
2016-10-261808.001839.001796.001837.009466001728541500
2016-10-251800.001817.001787.001798.009834001769896300
2016-10-241795.001811.001774.001801.0010198001834661500
2016-10-211769.001823.001766.001796.0016969003055982200
2016-10-201680.001771.001674.001769.0024139004219393400
2016-10-191646.001682.001629.001678.0013841002299575300
2016-10-181640.001647.001631.001642.009300001525174200
2016-10-171603.001626.001602.001622.008631001395905400
2016-10-141603.001625.001603.001613.0012413002002459800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog