[8604 東証1部] 野村ホールディングス 日足 時系列データ

[8604 東証1部] 野村ホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18631.70631.90626.70629.802418890015215200530
2017-08-17643.00643.30637.30641.80119112007633312250
2017-08-16644.60648.30643.70645.00119724007730628800
2017-08-15640.40651.90639.50643.702009340012990298830
2017-08-14633.00636.30631.20634.001586670010064595040
2017-08-10647.60652.00640.60643.20154000009919586080
2017-08-09652.60656.40645.60650.301735000011248799980
2017-08-08655.70658.70654.10655.80117365007699196230
2017-08-07654.00658.00653.10655.70132616008697020240
2017-08-04648.20650.30646.30648.80106153006880785200
2017-08-03654.90655.90648.60652.00115913007551649290
2017-08-02664.50666.80653.70654.60151184009949265140
2017-08-01657.70662.60656.90660.40122332008068425350
2017-07-31655.10662.80650.30656.802348840015458410570
2017-07-28656.10657.90647.50650.102143460013966919080
2017-07-27660.10662.90657.00659.701627370010738656560
2017-07-26663.10672.70661.50663.901948380012984875930
2017-07-25654.70658.40652.00654.10116365007627516620
2017-07-24656.10659.00651.30655.401542200010094379610
2017-07-21667.00668.80663.50666.1091041006058869160
2017-07-20664.30671.90661.40669.401525480010194734700
2017-07-19661.10662.30658.00660.40123805008169385690
2017-07-18662.00667.50660.10667.10134128008904392720
2017-07-14668.00670.50667.10667.20112075007492238100
2017-07-13669.20669.80664.20665.70124462008295356490
2017-07-12669.80672.70664.50666.30117596007843406750
2017-07-11662.60671.80660.50669.801516960010133460440
2017-07-10662.00664.50658.00664.301794980011871512700
2017-07-07660.00662.60656.50657.102124870013990529420
2017-07-06669.90670.00665.20665.701837430012244766830
2017-07-05669.00671.70666.00671.501646660011013335500
2017-07-04681.00681.30669.10671.101690250011413947640
2017-07-03670.00673.30666.20673.101501000010057742870
2017-06-30678.00678.50669.50673.402442520016440303330
2017-06-29689.00689.50682.10686.002307720015837064390
2017-06-28668.20676.00668.20674.201604300010804365160
2017-06-27672.60684.10672.00675.101972380013378092640
2017-06-26675.70676.70668.00668.40148462009957108880
2017-06-23678.30679.00674.50677.80114574007763163690
2017-06-22677.50678.60673.00674.50122466008265300230
2017-06-21682.20682.70674.00676.701693740011466301810
2017-06-20698.20700.50686.80686.801935860013428009780
2017-06-19679.00683.30673.10680.50102921006998763980
2017-06-16669.50687.80669.40683.302332600015880676530
2017-06-15672.50676.20662.10664.201720260011478944020
2017-06-14686.00686.90674.20676.00124163008426382160
2017-06-13681.30686.30674.40680.60123614008420482410
2017-06-12683.60691.10683.40685.40119756008220433290
2017-06-09679.60689.00678.30683.201925070013154962930
2017-06-08690.70692.20678.90679.601730140011811452690
2017-06-07674.00687.50673.90684.701773030012121653900
2017-06-06682.30687.90674.00674.601733670011770279200
2017-06-05691.00693.00682.30685.001938510013288420800
2017-06-02670.00700.90668.50698.003791250026253471860
2017-06-01654.90665.50651.60662.702007780013276927370
2017-05-31667.50667.80661.00663.40143899009547001860
2017-05-30667.80670.80665.20669.4093640006254537150
2017-05-29669.20672.30667.70669.0090290006049399660
2017-05-26669.80675.50668.80669.30130938008789220030
2017-05-25677.00678.80670.10670.101654040011149164410
2017-05-24675.00680.70675.00677.001492860010113401510
2017-05-23672.70675.80668.40668.90105910007104099540
2017-05-22676.00678.50671.50678.1097106006564302300
2017-05-19663.10673.80663.10671.702271600015208945330
2017-05-18664.00668.00654.10659.302955560019480208150
2017-05-17695.00695.40683.40684.102187880015029135980
2017-05-16708.80712.80698.10701.101843370013006316480
2017-05-15693.30703.20687.20702.802033010014156903050
2017-05-12695.00700.30691.30694.50121246008424924050
2017-05-11702.10702.10691.80699.001451630010118876030
2017-05-10703.20704.70695.20697.601766660012354315200
2017-05-09709.00709.60702.10702.901868350013182881010
2017-05-08694.10708.70693.90708.703521470024773575580
2017-05-02673.50682.90670.30681.802311920015703498300
2017-05-01672.80676.80664.10668.902270900015181544410
2017-04-28699.10699.30667.30669.004249340028785944110
2017-04-27694.00694.40685.20690.301858650012813507600
2017-04-26696.60698.00691.40697.302233780015519078320
2017-04-25669.40689.10668.90688.002148040014679562340
2017-04-24679.50682.40667.90668.601780110011971772890
2017-04-21670.20671.70663.60669.502133560014261386350
2017-04-20651.00660.40649.00653.00150211009845560310
2017-04-19649.00655.30641.80650.30144540009384310660
2017-04-18661.00669.40650.40651.201535860010098594790
2017-04-17639.80647.40637.10647.40105327006775431800
2017-04-14637.00647.10633.40642.70144212009242178240
2017-04-13635.80644.50634.10641.701850670011809142480
2017-04-12655.00655.00647.00650.001602420010412911680
2017-04-11658.30664.00656.70663.10130534008623428290
2017-04-10656.30668.70653.40665.101614750010688406950
2017-04-07657.10669.70652.70658.902555810016874601830
2017-04-06659.00666.60650.00651.801935790012687355880
2017-04-05675.00678.60661.00668.001779300011880684460
2017-04-04680.00685.00663.70669.602661490017854919590
2017-04-03691.50696.20685.40688.101602200011057866550
2017-03-31705.00711.50691.90691.901801260012625506050
2017-03-30703.70705.50696.50698.00137037009598695040
2017-03-29717.60717.70705.20707.60122042008655397490
2017-03-28709.20711.40704.00709.801941620013751129980
2017-03-27707.00709.90696.30696.402164880015173787540
2017-03-24712.00723.30711.10722.00137628009901850520
2017-03-23713.00720.90709.30711.701726850012320815810
2017-03-22724.00727.70710.50712.002703190019351971050
2017-03-21749.00752.80743.00745.80119183008894545030
2017-03-17758.80759.00754.00756.801678630012704424750
2017-03-16747.10762.50745.50757.30130912009893943480
2017-03-15749.00756.30745.20756.10111644008385654820
2017-03-14760.00760.90756.10756.3082081006220817040
2017-03-13762.80764.50758.80761.101352370010293224550
2017-03-10752.80767.80748.50767.003112020023645075240
2017-03-09737.00741.60730.30740.50126167009294226850
2017-03-08737.50740.40732.00732.50102184007499605370
2017-03-07744.30745.80738.00740.3099544007378175340
2017-03-06746.60748.00742.00743.8084686006303758680
2017-03-03748.00752.90743.20748.901464290010956912120
2017-03-02760.00766.00752.00753.102275360017259040040
2017-03-01735.90743.00727.00741.901503710011073566170
2017-02-28723.40737.60723.40729.301636710011986242500
2017-02-27727.10728.40716.60720.601703400012303079550
2017-02-24732.00741.20726.20736.50118269008698753980
2017-02-23748.50750.00731.50739.001660760012250867470
2017-02-22757.00757.50748.60750.00104337007841585590
2017-02-21749.70756.60749.30755.10102192007707847770
2017-02-20745.00751.70739.70750.0095058007102129290
2017-02-17756.10759.00747.60748.501661360012476403390
2017-02-16763.00768.00757.30763.901632520012450444230
2017-02-15762.00765.80758.00761.201705850013004640730
2017-02-14761.80765.80747.00748.002396320018125188340
2017-02-13774.30774.40754.80755.802270850017301681720
2017-02-10753.90764.90753.10762.303899850029624151840
2017-02-09744.50744.60735.00741.602201940016300529340
2017-02-08737.00745.60733.70745.401447610010699319340
2017-02-07733.00742.90728.00737.101905370014040214350
2017-02-06750.00757.00740.10741.203623010027050105160
2017-02-03735.30741.60729.90732.203135740023057176310
2017-02-02734.90746.70721.20723.204392890032315958600
2017-02-01700.70723.00698.00721.203246420023173827850
2017-01-31707.10714.70703.50703.502117270014984501360
2017-01-30721.90731.70718.00722.601679460012151733280
2017-01-27728.50735.00720.60725.502417110017533918080
2017-01-26710.00730.50709.00730.303740450027102848630
2017-01-25702.90704.50692.20695.901480420010338487800
2017-01-24690.00691.80682.10685.501685210011561594710
2017-01-23694.50701.30692.40694.701443700010056260860
2017-01-20704.90708.00694.60701.301765040012379535990
2017-01-19703.90706.10699.60702.002128090014956976430
2017-01-18674.40693.00668.80692.302403030016375862170
2017-01-17697.10697.10682.40683.302402560016517569660
2017-01-16701.60702.00692.30696.601883140013118691020
2017-01-13693.00703.50692.90703.101839970012866407040
2017-01-12696.10708.40692.50695.902877480020115729390
2017-01-11690.00701.20687.90699.402012260013979236480
2017-01-10695.10698.80688.50688.501853010012825923320
2017-01-06690.00700.00687.00699.802183980015177754210
2017-01-05712.10714.00702.00707.802060200014570290740
2017-01-04709.00714.70707.00711.203254110023134984180
2016-12-30679.90691.10679.00689.102046650014043552160
2016-12-29693.70699.00684.00689.502593920017889633920
2016-12-28710.10711.40703.00703.801782950012593898840
2016-12-27705.00715.50702.10705.002519320017855885580
2016-12-26710.50714.00705.50709.401757270012459047630
2016-12-22716.80720.80707.70718.302774810019858678360
2016-12-21727.50742.70716.70720.303817440027765770140
2016-12-20730.00730.90708.80726.305078600036546448460
2016-12-19739.00741.80731.80735.802981650021946044380
2016-12-16758.00759.00744.70748.103670850027548560430
2016-12-15759.00765.40746.30749.404983160037549780870
2016-12-14743.00760.70736.30756.406007040045020064730
2016-12-13732.00753.00728.80743.304968580036815753860
2016-12-12782.00784.00738.70751.309498680072498198320
2016-12-09747.00770.90736.90770.608549420064506483430
2016-12-08718.00735.00717.40735.005459660039687224290
2016-12-07700.00709.80697.70709.204083800028731017180
2016-12-06695.00702.50687.90695.904081860028390303410
2016-12-05674.00680.70664.20675.804366460029412889850
2016-12-02650.00684.50650.00682.008082670054483895780
2016-12-01633.00657.10631.10650.506690760043226615520
2016-11-30607.30614.10604.80614.003150240019259146380
2016-11-29603.60608.30601.60605.702832810017151300980
2016-11-28600.00614.90590.30613.602727840016545372960
2016-11-25609.90618.90605.00612.003364850020616559990
2016-11-24609.10613.00606.10609.802721800016608755360
2016-11-22599.70603.80596.70601.602737970016439300730
2016-11-21596.10607.00593.40605.403068760018465360750
2016-11-18607.00609.40596.40596.703440660020757625700
2016-11-17590.50597.10585.20593.203763890022224160110
2016-11-16603.00604.70594.70596.904323550025892410970
2016-11-15591.20596.10582.00593.004554840026908052340
2016-11-14564.00591.50563.90590.805643760032813656510
2016-11-11555.00571.10551.00564.007846970044167684640
2016-11-10524.70540.30513.00536.606543940034718199990
2016-11-09519.80526.40471.90483.107457440036772711910
2016-11-08518.30521.30513.20515.002096790010830934460
2016-11-07520.00523.00512.50513.902403880012432432950
2016-11-04508.50515.70505.20506.602490520012661269040
2016-11-02515.40520.30509.80515.902533810013063722060
2016-11-01531.00532.80523.20525.402835750014932159090
2016-10-31523.60529.00520.80526.503026660015922578550
2016-10-28518.90529.50512.00527.107888490041304355550
2016-10-27491.10501.50490.30501.303244210016140274080
2016-10-26493.90496.00487.10494.50153476007556931060
2016-10-25489.70496.40489.00494.402156520010653615830
2016-10-24492.40492.70485.30486.602345240011438085990
2016-10-21495.50498.50488.00488.303168120015629480560
2016-10-20478.40494.50476.00492.803167510015505185320
2016-10-19469.90482.00468.60478.402947100014032977960
2016-10-18463.20467.70458.20467.50196571009137688930
2016-10-17463.00469.40462.10465.30183104008543718270
2016-10-14454.80462.00453.00460.90195151008947375760
2016-10-13463.80469.60454.10456.702659170012244756970
2016-10-12461.10465.20457.00461.80208109009607507170
2016-10-11472.00477.60465.70466.202240380010551977600
2016-10-07474.30474.50464.40469.202245730010528056870
2016-10-06476.00480.80472.60474.302475760011808677940
2016-10-05468.00472.20462.80467.902148950010071108150
2016-10-04461.30469.90461.20464.30209160009722755380
2016-10-03451.90460.80450.90459.002505400011476421970
2016-09-30440.50450.80440.10446.102925260013062763310
2016-09-29449.60457.60445.10455.702251230010204458510
2016-09-28455.30455.60439.00441.602938150013040516440
2016-09-27440.00460.60438.90458.504012170018132684630
2016-09-26464.80467.50460.10461.60188199008731779540
2016-09-23474.80475.00464.30467.003525740016509239390
2016-09-21460.00484.70458.30484.103532310016727884920
2016-09-20459.00465.90454.50461.20201501009289315930
2016-09-16461.00467.50456.90463.00202007009355848910
2016-09-15465.00466.00453.10461.30217098009953259880
2016-09-14469.40478.00465.50471.50171393008088850750
2016-09-13480.10482.40474.20475.90170965008162526910
2016-09-12477.50483.00474.80481.802281580010936084170
2016-09-09480.00490.20479.50486.60199847009710796540
2016-09-08479.00482.30473.80480.50191765009191533510
2016-09-07471.10477.60469.50477.302159250010233335850
2016-09-06485.60488.40481.40485.40171683008324847870
2016-09-05504.10504.60481.80482.403051530015029342280
2016-09-02493.10500.00491.00496.103254560016156239090
2016-09-01487.30493.20484.00490.202113970010348199250
2016-08-31476.90488.80476.30487.303073120014884236320
2016-08-30467.80472.30466.30471.20110059005175451400
2016-08-29464.00473.90463.00469.702163530010172645760
2016-08-26457.00459.00451.00452.90158432007206287250
2016-08-25459.80459.80453.00459.40110935005081304130
2016-08-24453.50459.90450.80457.30156089007131175500
2016-08-23455.10457.60448.00449.10161514007297437150
2016-08-22460.50460.50452.50457.70148737006790280400
2016-08-19453.00461.20450.60457.90191243008725256800
2016-08-18454.80459.50448.70452.102222960010091742650
2016-08-17448.80462.00445.10461.202222320010149607330
2016-08-16459.00462.80448.60448.90199878009102150770
2016-08-15461.30463.20456.00457.30144766006637247520

   ※ 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