[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 
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
2016-11-183695.003695.003615.003625.003326001209230500
2016-11-173645.003695.003635.003675.003450001265619500
2016-11-163650.003660.003620.003645.003454001259008000
2016-11-153620.003620.003560.003605.004249001527162500
2016-11-143580.003635.003580.003610.003501001264430500
2016-11-113630.003630.003530.003555.004549001621108000
2016-11-103625.003645.003565.003590.003980001428356500
2016-11-093575.003610.003405.003445.004876001698694000
2016-11-083565.003585.003540.003540.00238300847105500
2016-11-073610.003645.003555.003565.004377001568262500
2016-11-043580.003615.003545.003585.003373001204498500
2016-11-023595.003630.003585.003590.004199001512643000
2016-11-013595.003675.003580.003640.006702002435333000
2016-10-313615.003695.003605.003645.005690002074668500
2016-10-283710.003725.003595.003655.0012072004393301000
2016-10-273800.003815.003780.003785.003418001297133500
2016-10-263745.003765.003730.003755.003407001278200500
2016-10-253780.003795.003755.003780.004004001511411500
2016-10-243735.003775.003715.003770.004397001651800000
2016-10-213780.003780.003730.003730.003941001475072500
2016-10-203730.003780.003730.003780.003322001251359000
2016-10-193725.003755.003695.003750.003545001323262000
2016-10-183685.003725.003655.003720.004663001723186500
2016-10-173605.003710.003595.003710.006361002333480500
2016-10-143615.003645.003590.003605.004143001496371500
2016-10-133565.003605.003545.003605.003969001422004500
2016-10-123475.003565.003475.003540.004217001491965000
2016-10-113550.003565.003510.003530.003398001201044000
2016-10-073595.003600.003545.003555.00275900981867000
2016-10-063595.003615.003565.003595.003231001161678500
2016-10-053575.003590.003535.003575.003604001287821500
2016-10-043540.003560.003510.003560.003992001415150500
2016-10-033495.003540.003465.003520.003996001402715500
2016-09-303480.003505.003435.003470.005538001924315500
2016-09-293590.003635.003530.003535.006189002205906500
2016-09-283550.003560.003515.003555.003001001062777000
2016-09-273530.003595.003495.003590.004571001630609500
2016-09-263580.003580.003535.003545.00250900891810500
2016-09-233560.003565.003530.003560.003812001353795000
2016-09-213465.003585.003450.003580.005124001809414500
2016-09-203420.003500.003420.003470.004380001517526500
2016-09-163415.003480.003405.003460.006120002110442000
2016-09-153430.003440.003405.003415.005389001843593500
2016-09-143465.003495.003455.003465.003130001087257500
2016-09-133470.003500.003455.003485.00271200944357000
2016-09-123490.003490.003445.003460.002959001024857500
2016-09-093540.003565.003520.003520.003591001269533000
2016-09-083575.003580.003540.003570.004599001639335500
2016-09-073525.003580.003510.003575.004115001465105000
2016-09-063530.003575.003505.003565.00280700996185500
2016-09-053525.003530.003480.003495.00261900917633500
2016-09-023465.003510.003455.003480.003887001354990000
2016-09-013510.003520.003485.003505.004234001483041000
2016-08-313400.003515.003355.003500.008035002783244500
2016-08-303350.003375.003330.003375.00233900786382000
2016-08-293400.003405.003355.003355.00260300875969000
2016-08-263395.003395.003340.003340.003484001170190500
2016-08-253420.003445.003380.003420.004198001435039500
2016-08-243370.003385.003350.003370.00260300877478000
2016-08-233320.003355.003315.003355.004588001532594000
2016-08-223295.003345.003280.003340.003800001262676000
2016-08-193300.003325.003260.003300.005199001709435500
2016-08-183435.003440.003345.003350.004132001397249000
2016-08-173410.003470.003400.003445.004254001464265500
2016-08-163455.003455.003395.003420.004092001403089000
2016-08-153470.003490.003450.003460.00276300958630500
2016-08-123460.003485.003435.003465.003336001155346500
2016-08-103380.003415.003380.003415.003302001123248500
2016-08-093375.003405.003355.003405.004343001469163000
2016-08-083425.003445.003365.003385.004790001625077000
2016-08-053425.003430.003380.003385.004069001383628500
2016-08-043430.003470.003405.003420.005589001915279000
2016-08-033455.003480.003400.003415.005362001835008000
2016-08-023550.003575.003515.003535.005165001825495500
2016-08-013580.003615.003565.003590.005774002072026500
2016-07-293375.003650.003375.003640.0014591005190608000
2016-07-283735.003755.003685.003740.007882002935531500
2016-07-273795.003810.003745.003765.006459002436575000
2016-07-263760.003765.003715.003740.004716001761471500
2016-07-253800.003835.003760.003760.004077001543266500
2016-07-223755.003795.003735.003795.005509002074850000
2016-07-213900.003905.003780.003795.007340002802365000
2016-07-203845.003905.003840.003890.004983001931929500
2016-07-193785.003875.003770.003875.006263002400945500
2016-07-153765.003790.003710.003720.006545002446056500
2016-07-143715.003760.003715.003745.006029002256758500
2016-07-133765.003765.003690.003700.004491001671452500
2016-07-123660.003715.003655.003690.006391002362011000
2016-07-113580.003625.003560.003595.006320002276384500
2016-07-083575.003585.003470.003475.007490002622937500
2016-07-073585.003620.003550.003570.006124002189409000
2016-07-063570.003600.003525.003590.006174002197945500
2016-07-053645.003665.003625.003655.004325001578188500
2016-07-043690.003715.003630.003645.007581002769069500
2016-07-013755.003765.003715.003740.006319002361850500
2016-06-303785.003785.003740.003740.006391002399945500
2016-06-293715.003735.003695.003735.005457002029350500
2016-06-283615.003700.003595.003680.005774002108012000
2016-06-273600.003700.003595.003690.007841002873486000
2016-06-243720.003755.003490.003535.0011331004084898000
2016-06-233680.003740.003670.003715.005437002011223000
2016-06-223690.003700.003645.003680.007133002619621000
2016-06-213670.003740.003610.003725.006803002506676000
2016-06-203710.003740.003670.003675.006991002582869500
2016-06-173695.003715.003645.003670.007288002674740500
2016-06-163775.003790.003665.003675.006535002423116500
2016-06-153805.003845.003780.003800.004630001763936500
2016-06-143825.003865.003765.003805.007119002705723500
2016-06-133920.003920.003850.003865.005096001976576000
2016-06-104080.004080.003930.003965.007525003003862500
2016-06-094060.004105.004035.004055.004967002015734500
2016-06-084045.004080.004015.004075.003543001436682500
2016-06-074045.004065.004020.004065.003234001309938000
2016-06-064015.004045.004000.004045.005384002166979000
2016-06-034010.004045.003990.004045.004947001988470500
2016-06-024060.004065.003990.004020.005207002093701500
2016-06-014185.004185.004075.004100.005657002323753000
2016-05-314185.004205.004155.004185.005307002223273500
2016-05-304160.004190.004120.004175.003135001305432500
2016-05-274080.004110.004070.004110.002615001072173000
2016-05-264130.004130.004065.004080.003529001440910500
2016-05-254180.004190.004105.004110.002878001187458500
2016-05-244120.004145.004105.004130.003592001482129500
2016-05-234150.004165.004100.004120.003738001541410000
2016-05-204130.004210.004130.004180.004491001874202500
2016-05-194085.004145.004085.004135.005028002071331000
2016-05-184055.004100.004025.004075.005079002063063000
2016-05-174010.004100.004005.004100.004972002023971500
2016-05-164015.004045.003990.003995.003566001433316500
2016-05-134050.004055.003980.004015.005099002048213500
2016-05-124025.004050.004005.004045.004143001670886500
2016-05-114030.004065.004010.004025.005287002131917000
2016-05-103950.004015.003940.004005.005344002130547000
2016-05-094015.004020.003965.003990.003867001543938500
2016-05-063975.004020.003965.004000.005512002198813000
2016-05-023820.003965.003810.003955.007654003006594000
2016-04-284100.004110.003830.003890.008757003482003000
2016-04-274060.004065.003995.004015.004286001722989000
2016-04-264020.004055.003985.004030.003435001381414000
2016-04-254005.004045.003980.004035.004331001744396000
2016-04-223970.004020.003970.004005.005483002190939000
2016-04-214045.004045.003985.004040.004724001901046000
2016-04-204010.004010.003940.003975.005718002274414000
2016-04-194020.004060.003975.004015.004526001814061000
2016-04-183875.003975.003875.003940.004183001651525500
2016-04-154005.004035.003990.004015.004267001711565000
2016-04-143990.004045.003965.004045.006899002769935000
2016-04-133925.003955.003900.003945.006997002754121500
2016-04-123885.003905.003855.003895.004476001739717000
2016-04-113905.003905.003820.003885.007338002833223000
2016-04-083735.003870.003670.003835.007556002861035500
2016-04-073685.003760.003685.003750.007497002796312000
2016-04-063600.003675.003580.003665.006767002461198000
2016-04-053745.003745.003585.003590.007072002569390000
2016-04-043710.003745.003660.003680.005941002199113500
2016-04-013790.003810.003710.003725.007689002880561000
2016-03-313870.003885.003790.003790.005505002101966000
2016-03-303845.003870.003805.003815.006151002359327000
2016-03-293805.003835.003775.003815.005752002192501000
2016-03-283800.003815.003760.003800.005249001988823000
2016-03-253800.003845.003750.003770.007027002655843000
2016-03-243755.003820.003755.003780.009243003505761000
2016-03-233905.003920.003770.003775.0015804006024539000
2016-03-224000.004075.004000.004040.007184002898725000
2016-03-183930.003950.003850.003910.006285002454007500
2016-03-173950.004045.003925.003950.007415002947301500
2016-03-163885.003940.003870.003915.004004001566328000
2016-03-153900.003945.003860.003925.004865001904509500
2016-03-143870.003890.003830.003875.003474001343907500
2016-03-113795.003870.003770.003835.006145002349984500
2016-03-103840.003860.003800.003855.005797002224036000
2016-03-093735.003780.003680.003710.005392002005784000
2016-03-083775.003785.003665.003750.008516003184726500
2016-03-073865.003870.003810.003820.006743002581883000
2016-03-043875.003900.003820.003885.008253003195718500
2016-03-033950.003975.003880.003925.005769002259789000
2016-03-023950.003980.003915.003955.004525001788730000
2016-03-013865.003895.003825.003875.004496001739601500
2016-02-293915.003940.003845.003855.006776002629368500
2016-02-263920.003965.003895.003925.005347002106569500
2016-02-253830.003885.003790.003870.006661002562468500
2016-02-243745.003835.003745.003795.005878002230691500
2016-02-233850.003870.003745.003750.004850001831433500
2016-02-223735.003865.003735.003845.004587001757964000
2016-02-193785.003805.003710.003755.006017002255713500
2016-02-183850.003890.003805.003850.006372002457391500
2016-02-173755.003810.003715.003780.006649002501261500
2016-02-163750.003820.003740.003755.006536002464601000
2016-02-153730.003845.003695.003820.006072002294596000
2016-02-123630.003705.003540.003555.009091003280401500
2016-02-103905.003940.003695.003770.0010287003884782000
2016-02-094055.004095.003910.003915.006990002769608500
2016-02-084120.004260.004110.004230.004464001874795500
2016-02-054255.004300.004170.004225.004102001731630500
2016-02-044465.004470.004335.004370.004858002130419000
2016-02-034465.004500.004415.004495.008304003713579500
2016-02-024420.004505.004385.004485.006598002945249500
2016-02-014425.004475.004405.004445.007838003482056500
2016-01-294275.004330.004110.004325.0011806005001825000
2016-01-284110.004220.004095.004175.004656001943495000
2016-01-274220.004245.004135.004180.005387002248066500
2016-01-264120.004210.004105.004135.004802001993308500
2016-01-254145.004195.004095.004165.005068002106062500
2016-01-224005.004115.003955.004105.005069002051024000
2016-01-214050.004095.003895.003895.005188002072957000
2016-01-204170.004210.004050.004050.008218003375606000
2016-01-194135.004195.004120.004180.006223002590121000
2016-01-184085.004160.004060.004135.004469001837447500
2016-01-154225.004260.004130.004155.004410001839751000
2016-01-144210.004220.004075.004155.005467002263145500
2016-01-134205.004305.004205.004295.004934002108622000
2016-01-124215.004260.004155.004160.008440003533260500
2016-01-084240.004390.004225.004295.0011254004861691000
2016-01-074280.004345.004240.004260.009745004177591500
2016-01-064450.004455.004240.004275.0010075004357238500
2016-01-054525.004580.004460.004465.005851002628250500
2016-01-044595.004665.004505.004525.004396002004165500
2015-12-304645.004690.004570.004670.003916001819045000
2015-12-294530.004665.004530.004655.003251001505871500
2015-12-284550.004575.004505.004570.002456001114739000
2015-12-254530.004565.004515.004540.00211600960210500
2015-12-244615.004615.004515.004535.003587001636134500
2015-12-224575.004605.004530.004575.004656002126388500
2015-12-214635.004700.004520.004565.005788002647831500
2015-12-184590.004740.004585.004625.008467003950416500
2015-12-174670.004670.004545.004565.006464002970278000
2015-12-164590.004635.004510.004620.004948002272664000
2015-12-154600.004620.004535.004540.004246001939181000
2015-12-144500.004570.004485.004560.002826001280986000
2015-12-114510.004640.004510.004590.006045002760510500
2015-12-104565.004625.004565.004580.004371002007205000
2015-12-094605.004680.004580.004595.004893002258600000
2015-12-084690.004740.004655.004655.002973001390280000
2015-12-074705.004725.004660.004695.002583001213852000
2015-12-044635.004680.004615.004635.003881001801803500
2015-12-034735.004735.004705.004720.002779001312229500
2015-12-024725.004755.004685.004725.003426001621216500
2015-12-014690.004740.004670.004730.004797002264724000
2015-11-304760.004775.004640.004655.007966003722014000
2015-11-274790.004795.004695.004725.003812001803441000

   ※ 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