[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 
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
2016-08-12465.40467.60458.10462.902183480010107566970
2016-08-10469.80470.00456.30460.502179140010054984040
2016-08-09470.00477.20463.50475.403314300015645083550
2016-08-08465.00470.30456.00469.403974040018490572180
2016-08-05441.80452.50435.40446.404121770018350296330
2016-08-04417.20441.80415.00438.604349740018758686490
2016-08-03417.00424.30407.40409.202886210011962267590
2016-08-02441.00446.00435.10435.30201037008849069180
2016-08-01452.80453.40441.70443.005206830023260705110
2016-07-29448.00469.30429.40469.208761960039461302120
2016-07-28427.20427.70416.00416.90178303007470542900
2016-07-27418.50431.30414.40423.002817510011942332520
2016-07-26423.40424.00410.00414.30201796008370442660
2016-07-25433.10438.80427.20428.40189948008206090040
2016-07-22425.00433.70424.70430.40222371009548726820
2016-07-21429.70438.90428.00438.803610770015700671650
2016-07-20426.40426.80409.60418.102697980011270111090
2016-07-19434.90436.80417.20429.103499560014932086890
2016-07-15406.00431.80405.90422.004707600019769091190
2016-07-14399.70402.00392.80398.60240791009578247200
2016-07-13408.00408.50397.60400.603378950013611916260
2016-07-12385.00399.90382.20387.104342340017000861270
2016-07-11360.20376.40357.20373.702775380010219638500
2016-07-08351.90357.60348.70352.60191302006748995620
2016-07-07351.10363.00350.60352.60191700006826778000
2016-07-06361.70365.50348.00354.703565300012661469050
2016-07-05370.00372.20365.00371.30209900007758510210
2016-07-04370.00374.70365.80372.20198233007360995470
2016-07-01373.00377.50366.70373.90265147009874635250
2016-06-30369.00375.40365.10365.202761890010175456950
2016-06-29359.50362.90355.30361.103666880013187774390
2016-06-28350.00355.00338.80352.304913540017102849990
2016-06-27379.60380.00353.00358.304190880015124710390
2016-06-24435.80436.90379.50382.505438570021750597070
2016-06-23414.50429.60413.20427.80213952009040289640
2016-06-22417.10423.50415.00417.60216611009075078330
2016-06-21410.00419.30410.00417.40184487007657423450
2016-06-20408.60417.30407.60412.702466500010170703130
2016-06-17398.20402.50396.20397.903062880012208757340
2016-06-16406.30411.60395.10395.803271690013168674050
2016-06-15402.00411.30399.40409.102634110010715692920
2016-06-14411.20416.00405.60406.50244315009991319190
2016-06-13418.90420.90415.00415.002400670010018288370
2016-06-10436.00438.00429.40434.902458690010659832410
2016-06-09444.00446.60437.00439.00163795007218386470
2016-06-08443.00447.40438.70447.40170761007574814720
2016-06-07442.00450.50441.50443.10174728007760266400
2016-06-06441.20449.00435.50443.802444560010765006570
2016-06-03451.50457.90451.50454.20170655007745172170
2016-06-02466.00466.00450.80451.702576130011750765900
2016-06-01478.50480.50469.00470.30209884009982567920
2016-05-31472.40480.40467.60480.40182341008704226310
2016-05-30472.00475.10465.60475.10190387008952224370
2016-05-27470.80473.00465.80472.40174710008215100010
2016-05-26481.30481.80469.50469.60185504008805803390
2016-05-25481.00481.50475.60477.80205542009854076550
2016-05-24471.50473.90465.00469.00187403008809742210
2016-05-23464.00472.20457.50472.102195610010238595750
2016-05-20460.60466.00452.00464.20210658009734386890
2016-05-19468.40476.90463.60465.002783950013060302040
2016-05-18461.00470.20454.70462.203443820015931147890
2016-05-17452.90464.10452.10463.20196901009031453340
2016-05-16443.00455.40442.10451.10214616009674240410
2016-05-13460.00460.40444.00444.002817580012669736850
2016-05-12450.00460.00449.10459.40172814007883001960
2016-05-11467.10468.10452.30454.40197790009093216700
2016-05-10448.10461.20441.50460.302360310010705712320
2016-05-09448.20453.80445.60446.40173907007796438600
2016-05-06452.40455.00441.10444.003352880014941463930
2016-05-02456.70462.70452.50457.002976510013565437870
2016-04-28522.40528.00477.00478.905546540027393227010
2016-04-27520.00535.80520.00532.401926270010209682990
2016-04-26540.00541.70527.60534.602306170012320147570
2016-04-25553.40553.90540.80546.502264100012370226990
2016-04-22523.30549.00522.00549.003343030018026327410
2016-04-21520.00528.50515.30528.002920910015290163380
2016-04-20515.00518.50502.20508.002025810010317000590
2016-04-19500.50512.20498.70508.10171176008663357460
2016-04-18485.00493.30480.10490.40197910009652227780
2016-04-15506.00516.50501.00507.90175100008912366340
2016-04-14505.00514.60500.30511.602638250013419523810
2016-04-13485.00492.70473.30489.303031000014717558720
2016-04-12452.80487.30450.30481.504490450021289290410
2016-04-11455.70457.00439.30448.202281640010190460610
2016-04-08440.00464.00435.10454.402865800012916284420
2016-04-07448.50454.50443.00447.00207829009300678960
2016-04-06446.00455.00443.40452.20217088009773063240
2016-04-05460.00461.80449.20449.602796710012694510730
2016-04-04473.40483.10464.60466.403109360014633610940
2016-04-01500.00504.00478.70479.602563330012461691440
2016-03-31503.00514.40502.00502.90185631009424734280
2016-03-30510.00512.00500.00502.20195981009890435350
2016-03-29510.20522.90509.80516.10139993007198226620
2016-03-28516.10524.00510.00517.40162407008363258260
2016-03-25503.40518.40496.70515.501986970010136027510
2016-03-24513.00516.40503.50504.70195227009916481970
2016-03-23521.50526.90514.10516.20170405008813258380
2016-03-22516.00528.90515.80521.102351440012280377950
2016-03-18512.00518.90504.00509.802611460013280338020
2016-03-17520.00528.90511.30516.502238000011618962430
2016-03-16525.60532.70518.40520.201962030010262195500
2016-03-15536.10553.70532.30534.703363110018169245220
2016-03-14538.00539.20531.00537.502118270011354074270
2016-03-11504.00528.90504.00528.002581760013317355230
2016-03-10515.00521.30504.10520.00188766009730996790
2016-03-09515.40516.00501.00505.302579970013075251770
2016-03-08530.00537.50516.00524.002278510011955648510
2016-03-07540.00541.00532.00535.101906200010220733810
2016-03-04528.90543.70524.90535.102726940014549282910
2016-03-03505.10525.80505.10523.902931470015240174090
2016-03-02500.00508.80496.00501.603051100015334164960
2016-03-01476.00482.70467.00481.502929090013920812880
2016-02-29493.10494.80476.00476.002780860013496937530
2016-02-26495.80503.00488.70489.00191947009479867330
2016-02-25486.40494.40477.50490.302398730011668189720
2016-02-24475.30489.00471.00479.802729070013120374670
2016-02-23492.80497.40484.20485.002810290013715241590
2016-02-22488.00499.60484.30494.10148792007334327560
2016-02-19500.00501.20486.40495.902111360010444639510
2016-02-18523.00523.60501.80508.902240850011449615890
2016-02-17504.00513.50490.10500.002829690014176849150
2016-02-16495.00518.50490.00506.902862210014546385820
2016-02-15470.60501.90468.80495.005423950026510021780
2016-02-12459.00466.00442.80446.606855620031238178150
2016-02-10503.70512.00486.00491.905202070025732545460
2016-02-09512.00520.00494.00510.005977920030345506370
2016-02-08560.00567.90550.00560.803275610018356669170
2016-02-05580.00585.00567.00577.702948420016922288220
2016-02-04578.00601.60577.00592.102922820017259629460
2016-02-03600.00604.90583.00600.005390690032107486850
2016-02-02665.00676.70663.30668.702004050013434760790
2016-02-01673.90682.10660.00672.803967220026736072380
2016-01-29613.80652.90605.90650.004265950026818309490
2016-01-28614.20620.10607.80611.00135811008338627050
2016-01-27606.50622.90603.10616.801975020012156008970
2016-01-26601.90602.80593.10596.501688870010093744590
2016-01-25613.90617.40605.40613.201767910010809855610
2016-01-22590.00607.20584.20603.902710240016188446780
2016-01-21585.10599.00568.20568.402822510016452863950
2016-01-20604.00607.90587.00587.302691510016000436350
2016-01-19601.00614.70597.00610.901781730010783256080
2016-01-18592.00606.60587.20602.301918700011469315070
2016-01-15630.00634.80607.50612.002141190013209584960
2016-01-14610.00625.30604.00623.702633880016174364400
2016-01-13620.50646.80620.50632.502796670017642615910
2016-01-12623.00627.30607.70611.803057210018811241220
2016-01-08630.00649.50628.00634.902944130018780511200
2016-01-07652.70659.90642.00642.002725620017676257640
2016-01-06673.70681.90655.10659.702170750014410530530
2016-01-05662.80672.80658.50663.701731600011533126270
2016-01-04669.00673.00658.50660.303244340021512997400
2015-12-30680.00685.60677.00679.101761670011991767280
2015-12-29680.00681.10674.50679.80134715009146571480
2015-12-28674.80681.60670.60679.80124111008412562830
2015-12-25674.70677.40664.00670.202407560016148506550
2015-12-24684.20685.10670.00670.002782210018844753270
2015-12-22687.10689.70681.70683.801827880012521053110
2015-12-21688.00689.00680.10685.702948070020175377780
2015-12-18718.00738.00694.30696.302783820019731998300
2015-12-17730.00732.00716.80718.701658150011993410720
2015-12-16695.70717.30694.50713.102331970016585274470
2015-12-15690.00690.60680.90681.501911800013096612420
2015-12-14692.00693.40683.00691.802621840018067901550
2015-12-11708.30720.90707.00714.002295630016343833370
2015-12-10714.00719.90711.50713.701514030010818108520
2015-12-09720.00727.50712.20723.801747830012627299030
2015-12-08736.90741.60725.30727.80130987009560071900
2015-12-07741.00745.60735.70736.00121944009033193420
2015-12-04733.50742.20729.20735.401638430012009962440
2015-12-03745.20754.00745.10748.90102814007702185900
2015-12-02750.00754.60747.00748.60102633007711843540
2015-12-01737.40751.50736.40750.002316330017287772660
2015-11-30739.00739.90727.50730.202120880015504522390
2015-11-27751.30753.70742.50745.00119478008924974460
2015-11-26752.80757.00749.10751.20128308009651278450

   ※ 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