[4307 東証1部] 野村総合研究所 日足 時系列データ

[4307 東証1部] 野村総合研究所 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-245120.005220.005090.005140.006600003394929000
2017-11-225050.005100.005030.005070.004228002143429000
2017-11-215040.005070.005000.005020.006152003097246000
2017-11-204985.005000.004935.004965.004779002372009500
2017-11-175020.005040.004935.004945.007328003647796000
2017-11-164870.004990.004810.004950.006839003359812000
2017-11-154995.005040.004935.004940.006540003251725500
2017-11-144995.005040.004980.005000.003943001973227500
2017-11-135040.005050.005000.005010.002837001425433000
2017-11-104980.005060.004975.005030.003715001866830000
2017-11-095130.005140.005010.005060.007521003819802000
2017-11-085100.005160.005080.005130.006179003167833000
2017-11-074985.005140.004975.005130.007215003669467500
2017-11-064895.004980.004880.004975.006554003238302500
2017-11-024875.004890.004830.004870.003991001939219000
2017-11-014795.004875.004760.004865.007075003422906000
2017-10-314795.004890.004755.004785.006721003228149500
2017-10-304800.004850.004760.004810.0018211008757315000
2017-10-274670.004865.004665.004840.0019227009202021500
2017-10-264380.004420.004360.004390.006145002696312000
2017-10-254430.004440.004355.004380.006634002904043000
2017-10-244400.004455.004390.004450.004785002118936500
2017-10-234420.004430.004365.004365.004278001876499000
2017-10-204330.004370.004320.004365.003287001431039000
2017-10-194380.004385.004330.004355.003392001478556000
2017-10-184380.004385.004345.004370.003495001524862000
2017-10-174365.004375.004335.004365.003838001672141500
2017-10-164320.004355.004305.004335.003287001426518500
2017-10-134300.004320.004250.004310.004478001920925000
2017-10-124300.004335.004290.004310.004017001732111500
2017-10-114295.004320.004255.004285.003980001702583500
2017-10-104215.004290.004215.004290.004427001891187000
2017-10-064215.004240.004190.004200.003364001414419000
2017-10-054215.004255.004190.004195.003016001268688000
2017-10-044245.004275.004200.004215.003611001525123000
2017-10-034260.004280.004175.004245.005398002288957000
2017-10-024420.004425.004290.004300.005082002199535500
2017-09-294375.004415.004350.004390.007703003376549000
2017-09-284240.004350.004195.004340.008480003643731000
2017-09-274200.004215.004165.004210.005731002404092000
2017-09-264170.004190.004160.004185.004680001955524000
2017-09-254115.004185.004105.004180.006044002517184500
2017-09-224085.004120.004070.004095.005068002074592500
2017-09-214080.004095.004025.004050.008415003412365000
2017-09-204175.004190.004075.004080.009135003759576000
2017-09-194255.004255.004210.004215.005083002146026000
2017-09-154240.004255.004210.004235.004984002111745000
2017-09-144260.004280.004230.004240.003985001693655000
2017-09-134290.004290.004265.004285.002961001267916500
2017-09-124290.004290.004245.004260.002849001215845500
2017-09-114220.004255.004215.004235.003049001291516500
2017-09-084160.004225.004155.004185.005103002134760000
2017-09-074195.004220.004155.004180.004003001674863000
2017-09-064160.004190.004150.004180.004464001864981500
2017-09-054240.004250.004165.004175.003631001520943000
2017-09-044255.004270.004210.004225.002625001110161500
2017-09-014290.004290.004220.004255.003924001668260500
2017-08-314285.004310.004270.004280.003290001411282000
2017-08-304280.004285.004250.004265.004141001767352500
2017-08-294210.004250.004200.004245.002854001206816500
2017-08-284225.004240.004205.004225.003455001458829000
2017-08-254225.004240.004195.004200.004444001871804500
2017-08-244220.004280.004220.004220.004216001786471500
2017-08-234345.004350.004255.004260.004064001738121000
2017-08-224220.004330.004220.004290.005453002340202000
2017-08-214210.004255.004200.004220.004508001904378000
2017-08-184275.004275.004190.004195.006931002921038000
2017-08-174320.004355.004315.004335.004570001981054500
2017-08-164275.004315.004275.004305.005341002296415000
2017-08-154225.004280.004225.004270.004947002105507000
2017-08-144175.004205.004160.004180.005447002279146500
2017-08-104150.004245.004150.004200.005203002187948000
2017-08-094240.004250.004170.004180.003871001622220500
2017-08-084260.004260.004220.004245.00214800910931000
2017-08-074315.004335.004260.004260.003359001440724000
2017-08-044235.004305.004230.004295.005517002362748500
2017-08-034215.004260.004210.004230.003714001573899500
2017-08-024185.004235.004170.004225.005068002135632000
2017-08-014135.004250.004135.004205.006716002819812000
2017-07-314275.004285.004115.004130.0011618004861592000
2017-07-284345.004410.004275.004315.0010423004520959500
2017-07-274305.004385.004305.004345.003694001607233500
2017-07-264385.004385.004310.004315.003098001343722500
2017-07-254405.004405.004370.004385.002659001166395500
2017-07-244390.004435.004365.004420.003137001379933000
2017-07-214490.004490.004420.004435.002728001213139000
2017-07-204425.004500.004410.004490.004902002189884000
2017-07-194415.004470.004410.004445.002802001247032500
2017-07-184430.004445.004400.004435.002867001269181000
2017-07-144445.004480.004420.004430.003136001393266500
2017-07-134370.004445.004370.004430.004451001964013500
2017-07-124345.004380.004325.004345.003117001355333000
2017-07-114345.004365.004305.004360.002869001246220500
2017-07-104285.004330.004275.004295.004025001730875500
2017-07-074265.004295.004260.004285.003914001676010500
2017-07-064315.004340.004290.004315.004614001992547000
2017-07-054305.004340.004260.004325.004836002083648000
2017-07-044425.004425.004325.004340.003617001575243000
2017-07-034420.004445.004355.004380.004226001854980500
2017-06-304415.004425.004385.004425.004232001865365500
2017-06-294490.004495.004440.004460.003167001413920000
2017-06-284505.004510.004435.004460.004120001841099000
2017-06-274540.004555.004490.004515.003423001544116500
2017-06-264500.004540.004490.004530.003152001425276500
2017-06-234495.004495.004455.004480.002893001294774000
2017-06-224420.004495.004415.004485.004787002138503000
2017-06-214365.004445.004355.004435.005629002485522000
2017-06-204395.004400.004375.004385.003886001705233000
2017-06-194350.004385.004345.004370.002352001027067500
2017-06-164305.004340.004275.004315.004224001821319000
2017-06-154225.004295.004225.004265.003347001425660500
2017-06-144280.004320.004240.004240.002999001278480500
2017-06-134215.004280.004215.004270.003358001432506500
2017-06-124180.004245.004140.004230.003032001276775000
2017-06-094185.004225.004165.004180.005211002182697000
2017-06-084280.004280.004235.004255.004724002012222000
2017-06-074275.004305.004245.004280.004672001996892000
2017-06-064320.004335.004290.004310.003095001335006000
2017-06-054320.004365.004315.004350.002662001155228000
2017-06-024375.004375.004290.004320.004943002138876000
2017-06-014235.004345.004230.004340.005284002283016500
2017-05-314210.004265.004205.004215.007318003090230000
2017-05-304230.004245.004205.004240.004427001872398000
2017-05-294240.004260.004220.004240.002583001095784000
2017-05-264240.004250.004205.004240.003910001656161500
2017-05-254180.004230.004175.004210.004147001747802500
2017-05-244195.004200.004165.004185.003616001512557000
2017-05-234210.004215.004160.004165.004740001981726000
2017-05-224180.004215.004150.004215.003818001600718000
2017-05-194200.004200.004150.004170.004543001894720000
2017-05-184140.004190.004135.004190.003450001438260500
2017-05-174175.004210.004175.004205.004256001786622000
2017-05-164200.004230.004170.004185.004569001915720000
2017-05-154140.004180.004125.004175.003288001368552000
2017-05-124150.004165.004120.004145.003781001564878500
2017-05-114185.004190.004160.004175.004768001993112000
2017-05-104090.004175.004085.004155.009950004127969500
2017-05-094070.004090.004035.004035.005647002286594500
2017-05-083970.004070.003970.004050.0010232004131942500
2017-05-023925.003945.003880.003890.006372002489144500
2017-05-013930.003960.003890.003890.008277003241656500
2017-04-283890.003915.003840.003880.0011149004332404000
2017-04-274005.004030.003990.004010.004193001682506500
2017-04-263945.004005.003915.004005.008225003273043000
2017-04-253895.003955.003895.003945.006882002709154000
2017-04-244000.004000.003950.003960.004598001823615500
2017-04-213950.003960.003915.003950.004095001612478000
2017-04-204000.004005.003930.003940.004535001790892500
2017-04-193965.004020.003960.004000.003489001393960500
2017-04-184000.004015.003960.003990.002602001037729000
2017-04-173920.003985.003920.003965.003047001206271000
2017-04-143960.003975.003910.003925.003914001538996500
2017-04-133970.003980.003930.003965.002796001106973000
2017-04-123975.003995.003955.003985.004851001926943500
2017-04-114015.004025.003985.004005.003279001313172500
2017-04-104050.004060.004015.004045.003055001234829000
2017-04-074015.004045.003975.004020.004196001685254000
2017-04-064035.004050.003980.003995.005984002395423000
2017-04-054130.004145.004010.004055.0011005004460105000
2017-04-044205.004205.004120.004135.006880002856427500
2017-04-034115.004215.004110.004170.006946002892265000
2017-03-314125.004175.004100.004100.006990002885957500
2017-03-304145.004165.004090.004100.005663002332635000
2017-03-294185.004210.004155.004170.003409001422910000
2017-03-284195.004200.004165.004195.004658001949477000
2017-03-274125.004150.004105.004125.003977001639781500
2017-03-244180.004225.004155.004190.003191001338950500
2017-03-234170.004170.004125.004140.004234001753672000
2017-03-224080.004185.004070.004125.006975002889228500
2017-03-214150.004175.004130.004150.005036002091023500
2017-03-174130.004195.004110.004185.005773002409289500
2017-03-164085.004135.004060.004135.003974001635075500
2017-03-154135.004140.004100.004120.003204001322183000
2017-03-144120.004140.004115.004130.003208001323781500
2017-03-134105.004145.004105.004130.004281001768272500
2017-03-104100.004150.004065.004090.007928003251909500
2017-03-094050.004095.004010.004090.006086002478167500
2017-03-083985.004015.003980.004005.003841001536823000
2017-03-073945.004010.003935.004000.006773002696181000
2017-03-063925.003945.003915.003930.002889001134546500
2017-03-033930.003970.003900.003915.002774001087412000
2017-03-023980.003995.003925.003940.005190002048800000
2017-03-013850.003930.003840.003920.004356001701762500
2017-02-283910.003945.003870.003880.006438002515099500
2017-02-273865.003920.003855.003900.004617001798428000
2017-02-243880.003910.003860.003875.003140001219287000
2017-02-233890.003910.003870.003890.003795001476220500
2017-02-223895.003915.003880.003905.004218001645567000
2017-02-213885.003905.003860.003895.002862001112522500
2017-02-203850.003925.003835.003895.004002001557933500
2017-02-173885.003920.003850.003915.003227001258157000
2017-02-163930.003935.003870.003895.003921001528295500
2017-02-153900.003925.003875.003900.003284001280106500
2017-02-143845.003895.003835.003875.004595001780447500
2017-02-133850.003870.003825.003860.004740001827062000
2017-02-103780.003815.003755.003810.004726001795993500
2017-02-093750.003760.003685.003700.009064003369352500
2017-02-083830.003845.003795.003810.004394001676694500
2017-02-073880.003880.003825.003830.004303001654744500
2017-02-063910.003930.003880.003915.003944001540649500
2017-02-033835.003890.003835.003880.003643001410415000
2017-02-023910.003910.003825.003840.005272002043469500
2017-02-013825.003870.003815.003860.004917001890135000
2017-01-313850.003905.003840.003860.005615002174717000
2017-01-303840.003945.003825.003910.0014085005477657500
2017-01-273650.003675.003625.003630.003649001331040500
2017-01-263590.003625.003585.003625.004609001663104500
2017-01-253570.003580.003520.003540.00236900838902500
2017-01-243500.003540.003500.003525.003377001190738000
2017-01-233555.003560.003500.003505.003731001313706500
2017-01-203570.003595.003550.003585.003011001077649000
2017-01-193570.003605.003555.003575.00268500960347500
2017-01-183565.003580.003525.003550.002959001049169500
2017-01-173620.003625.003570.003575.003978001427625500
2017-01-163630.003685.003605.003625.003185001156338000
2017-01-133605.003645.003595.003635.003114001130904500
2017-01-123620.003635.003585.003600.003714001338866500
2017-01-113630.003645.003605.003610.002808001016314000
2017-01-103665.003670.003620.003625.003710001349908000
2017-01-063615.003670.003610.003660.002793001019754000
2017-01-053610.003655.003590.003655.004912001783927000
2017-01-043590.003625.003585.003600.004878001756162500
2016-12-303510.003575.003510.003560.00275100977380000
2016-12-293580.003625.003540.003550.004259001518275500
2016-12-283645.003645.003500.003585.005518001971644000
2016-12-273950.003975.003925.003930.00200100789402500
2016-12-263955.003985.003945.003955.00232300920636000
2016-12-223960.003980.003935.003950.002947001166109000
2016-12-214035.004045.003965.003965.005527002209489000
2016-12-203945.004030.003930.004010.003795001516652500
2016-12-193930.003985.003930.003975.004254001688615000
2016-12-164010.004010.003910.003930.006775002677876000
2016-12-153970.004025.003960.003980.004585001826705000
2016-12-143940.003985.003915.003955.004193001661162500
2016-12-133920.003970.003910.003960.004592001813557500
2016-12-123905.003920.003875.003905.005804002262962000
2016-12-093795.003900.003795.003885.005631002170329000
2016-12-083870.003875.003820.003865.004806001851135000
2016-12-073785.003815.003765.003810.002882001094918000
2016-12-063820.003825.003760.003760.003556001343917000
2016-12-053810.003820.003750.003750.003952001486849000
2016-12-023805.003835.003785.003815.005627002147895000
2016-12-013920.003920.003820.003825.006977002687690000
2016-11-303835.003880.003815.003880.009134003529465500
2016-11-293770.003815.003770.003815.003467001317384500
2016-11-283735.003795.003730.003785.005063001905192000
2016-11-253720.003735.003705.003725.004641001726678000
2016-11-243730.003735.003700.003715.003361001248875000
2016-11-223660.003685.003640.003675.004075001495209500
2016-11-213660.003675.003630.003670.003547001298719000

   ※ 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。 

Twitter