ノジマ(7419)の株価時系列情報
ノジマ(7419)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 670 | 670 | 640 | 640 | 6,600 |
1998/12/29 | 698 | 698 | 671 | 679 | 8,800 |
1998/12/28 | 645 | 700 | 637 | 685 | 29,200 |
1998/12/25 | 609 | 620 | 580 | 615 | 13,000 |
1998/12/24 | 705 | 705 | 606 | 648 | 29,300 |
1998/12/22 | 670 | 670 | 670 | 670 | 47,800 |
1998/12/21 | 570 | 570 | 570 | 570 | 14,100 |
1998/12/18 | 415 | 490 | 415 | 490 | 23,800 |
1998/12/17 | 410 | 415 | 406 | 410 | 15,500 |
1998/12/16 | 412 | 412 | 400 | 410 | 3,900 |
1998/12/15 | 420 | 420 | 410 | 410 | 3,900 |
1998/12/14 | 435 | 435 | 430 | 430 | 800 |
1998/12/11 | 440 | 440 | 425 | 425 | 1,400 |
1998/12/10 | 430 | 439 | 430 | 430 | 8,000 |
1998/12/09 | 430 | 430 | 430 | 430 | 1,000 |
1998/12/08 | 420 | 420 | 415 | 420 | 4,500 |
1998/12/07 | 400 | 420 | 400 | 420 | 3,400 |
1998/12/04 | 410 | 410 | 406 | 406 | 800 |
1998/12/03 | 410 | 410 | 410 | 410 | 1,000 |
1998/12/01 | 422 | 422 | 399 | 400 | 1,500 |
1998/11/30 | 420 | 435 | 420 | 422 | 7,400 |
1998/11/27 | 420 | 420 | 420 | 420 | 1,100 |
1998/11/26 | 356 | 356 | 356 | 356 | 3,000 |
1998/11/25 | 350 | 350 | 350 | 350 | 3,000 |
1998/11/24 | 370 | 370 | 350 | 350 | 5,000 |
1998/11/17 | 360 | 360 | 360 | 360 | 1,400 |
1998/11/16 | 375 | 375 | 375 | 375 | 2,200 |
1998/11/13 | 375 | 375 | 375 | 375 | 1,000 |
1998/11/12 | 375 | 375 | 375 | 375 | 1,000 |
1998/11/06 | 356 | 356 | 356 | 356 | 600 |
1998/11/05 | 372 | 372 | 356 | 356 | 2,000 |
1998/11/02 | 355 | 355 | 351 | 355 | 9,600 |
1998/10/30 | 355 | 355 | 350 | 355 | 7,500 |
1998/10/28 | 350 | 350 | 350 | 350 | 3,000 |
1998/10/22 | 350 | 356 | 350 | 356 | 2,000 |
1998/10/20 | 345 | 345 | 345 | 345 | 1,100 |
1998/10/19 | 345 | 345 | 345 | 345 | 400 |
1998/10/13 | 356 | 356 | 356 | 356 | 1,000 |
1998/10/12 | 356 | 356 | 356 | 356 | 1,100 |
1998/10/09 | 356 | 356 | 356 | 356 | 1,000 |
1998/10/07 | 356 | 356 | 356 | 356 | 1,300 |
1998/10/05 | 356 | 356 | 356 | 356 | 100 |
1998/10/01 | 356 | 356 | 356 | 356 | 1,000 |
1998/09/30 | 364 | 364 | 364 | 364 | 2,900 |
1998/09/29 | 365 | 365 | 365 | 365 | 5,000 |
1998/09/22 | 359 | 359 | 359 | 359 | 100 |
1998/09/18 | 381 | 381 | 381 | 381 | 700 |
1998/09/17 | 375 | 381 | 375 | 381 | 2,000 |
1998/09/14 | 362 | 362 | 356 | 356 | 10,000 |
1998/09/11 | 357 | 357 | 356 | 356 | 22,000 |
1998/09/10 | 356 | 356 | 356 | 356 | 15,000 |
1998/09/08 | 355 | 355 | 355 | 355 | 3,800 |
1998/09/07 | 360 | 360 | 360 | 360 | 4,700 |
1998/09/03 | 360 | 360 | 360 | 360 | 2,000 |
1998/09/01 | 370 | 370 | 360 | 360 | 6,600 |
1998/08/31 | 370 | 370 | 370 | 370 | 2,000 |
1998/08/28 | 370 | 370 | 370 | 370 | 3,100 |
1998/08/27 | 372 | 372 | 372 | 372 | 500 |
1998/08/26 | 372 | 372 | 372 | 372 | 2,000 |
1998/08/25 | 365 | 375 | 365 | 372 | 4,700 |
1998/08/21 | 375 | 375 | 375 | 375 | 2,000 |
1998/08/17 | 381 | 381 | 380 | 380 | 1,500 |
1998/08/12 | 400 | 400 | 400 | 400 | 5,400 |
1998/08/11 | 400 | 400 | 400 | 400 | 2,200 |
1998/08/10 | 400 | 400 | 400 | 400 | 600 |
1998/08/03 | 420 | 420 | 400 | 400 | 3,800 |
1998/07/30 | 430 | 430 | 430 | 430 | 3,300 |
1998/07/28 | 430 | 430 | 430 | 430 | 400 |
1998/07/27 | 440 | 440 | 440 | 440 | 500 |
1998/07/23 | 440 | 440 | 440 | 440 | 200 |
1998/07/21 | 450 | 450 | 450 | 450 | 1,200 |
1998/07/17 | 450 | 450 | 450 | 450 | 300 |
1998/07/16 | 450 | 450 | 450 | 450 | 100 |
1998/07/15 | 450 | 455 | 450 | 450 | 2,200 |
1998/07/10 | 450 | 450 | 445 | 445 | 4,600 |
1998/07/09 | 420 | 450 | 420 | 450 | 4,700 |
1998/07/08 | 405 | 405 | 400 | 400 | 3,100 |
1998/07/07 | 397 | 400 | 397 | 400 | 3,000 |
1998/07/06 | 390 | 390 | 390 | 390 | 2,800 |
1998/07/03 | 420 | 420 | 390 | 390 | 3,500 |
1998/06/30 | 400 | 400 | 400 | 400 | 1,000 |
1998/06/29 | 400 | 400 | 400 | 400 | 10,000 |
1998/06/26 | 399 | 399 | 399 | 399 | 1,000 |
1998/06/25 | 400 | 400 | 400 | 400 | 700 |
1998/06/22 | 400 | 400 | 400 | 400 | 1,400 |
1998/06/18 | 400 | 400 | 400 | 400 | 600 |
1998/06/16 | 390 | 390 | 390 | 390 | 100 |
1998/06/15 | 390 | 390 | 390 | 390 | 2,100 |
1998/06/11 | 390 | 391 | 390 | 391 | 1,100 |
1998/06/09 | 400 | 400 | 400 | 400 | 2,600 |
1998/06/08 | 400 | 400 | 400 | 400 | 1,300 |
1998/06/04 | 390 | 391 | 390 | 391 | 2,000 |
1998/06/03 | 390 | 390 | 390 | 390 | 1,000 |
1998/05/29 | 390 | 390 | 390 | 390 | 1,300 |
1998/05/28 | 390 | 390 | 390 | 390 | 2,000 |
1998/05/27 | 394 | 394 | 394 | 394 | 1,000 |
1998/05/25 | 390 | 390 | 390 | 390 | 1,100 |
1998/05/21 | 394 | 394 | 394 | 394 | 1,000 |
1998/05/19 | 394 | 394 | 394 | 394 | 1,000 |
1998/05/18 | 399 | 399 | 395 | 395 | 2,500 |
1998/05/15 | 395 | 395 | 395 | 395 | 200 |
1998/05/13 | 410 | 410 | 405 | 405 | 1,500 |
1998/05/12 | 410 | 410 | 410 | 410 | 1,000 |
1998/05/08 | 410 | 410 | 410 | 410 | 5,800 |
1998/05/07 | 410 | 410 | 410 | 410 | 2,100 |
1998/05/06 | 410 | 410 | 410 | 410 | 4,000 |
1998/04/30 | 420 | 420 | 420 | 420 | 500 |
1998/04/28 | 420 | 420 | 420 | 420 | 500 |
1998/04/27 | 420 | 420 | 420 | 420 | 900 |
1998/04/24 | 430 | 430 | 430 | 430 | 900 |
1998/04/22 | 410 | 410 | 410 | 410 | 900 |
1998/04/21 | 410 | 410 | 410 | 410 | 1,300 |
1998/04/20 | 415 | 415 | 415 | 415 | 4,000 |
1998/04/15 | 419 | 419 | 405 | 405 | 3,000 |
1998/04/10 | 400 | 401 | 400 | 401 | 2,600 |
1998/04/08 | 395 | 395 | 395 | 395 | 1,000 |
1998/04/07 | 395 | 395 | 395 | 395 | 400 |
1998/04/06 | 400 | 400 | 400 | 400 | 1,000 |
1998/04/03 | 400 | 401 | 400 | 400 | 5,900 |
1998/04/02 | 405 | 405 | 400 | 400 | 2,300 |
1998/04/01 | 406 | 406 | 402 | 405 | 5,500 |
1998/03/31 | 405 | 405 | 405 | 405 | 1,000 |
1998/03/30 | 402 | 402 | 402 | 402 | 200 |
1998/03/27 | 400 | 400 | 400 | 400 | 4,000 |
1998/03/19 | 361 | 361 | 361 | 361 | 1,000 |
1998/03/17 | 350 | 350 | 350 | 350 | 14,300 |
1998/03/16 | 400 | 400 | 360 | 360 | 8,800 |
1998/03/06 | 445 | 445 | 445 | 445 | 4,100 |
1998/03/05 | 381 | 381 | 381 | 381 | 1,800 |
1998/03/04 | 395 | 395 | 390 | 390 | 600 |
1998/02/27 | 380 | 380 | 380 | 380 | 1,000 |
1998/02/26 | 380 | 390 | 380 | 390 | 2,700 |
1998/02/25 | 380 | 380 | 380 | 380 | 300 |
1998/02/24 | 400 | 400 | 400 | 400 | 900 |
1998/02/23 | 430 | 430 | 400 | 400 | 1,100 |
1998/02/19 | 430 | 430 | 430 | 430 | 1,000 |
1998/02/17 | 430 | 430 | 430 | 430 | 100 |
1998/02/13 | 440 | 440 | 440 | 440 | 1,100 |
1998/02/12 | 440 | 440 | 440 | 440 | 1,000 |
1998/02/10 | 445 | 445 | 445 | 445 | 5,300 |
1998/02/09 | 445 | 445 | 445 | 445 | 100 |
1998/02/06 | 438 | 445 | 438 | 445 | 4,000 |
1998/02/05 | 440 | 440 | 440 | 440 | 2,000 |
1998/02/04 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/03 | 445 | 445 | 440 | 440 | 2,500 |
1998/02/02 | 449 | 449 | 445 | 445 | 11,200 |
1998/01/30 | 456 | 456 | 450 | 453 | 17,500 |
1998/01/29 | 460 | 465 | 455 | 455 | 14,500 |
1998/01/28 | 440 | 451 | 435 | 451 | 7,700 |
1998/01/27 | 415 | 425 | 415 | 425 | 8,400 |
1998/01/26 | 360 | 390 | 360 | 390 | 9,300 |
1998/01/22 | 360 | 360 | 330 | 330 | 3,800 |
1998/01/21 | 358 | 360 | 358 | 360 | 1,500 |
1998/01/20 | 360 | 360 | 359 | 360 | 500 |
1998/01/19 | 360 | 360 | 359 | 360 | 3,600 |
1998/01/16 | 359 | 359 | 359 | 359 | 2,500 |
1998/01/14 | 340 | 359 | 340 | 359 | 1,000 |
1998/01/13 | 340 | 340 | 340 | 340 | 2,200 |
1998/01/12 | 325 | 325 | 325 | 325 | 3,000 |
1998/01/09 | 340 | 340 | 330 | 330 | 2,400 |
1998/01/08 | 335 | 340 | 322 | 340 | 16,600 |
1998/01/07 | 340 | 340 | 320 | 320 | 6,300 |
1998/01/06 | 319 | 320 | 319 | 320 | 16,300 |
1998/01/05 | 315 | 320 | 315 | 320 | 2,000 |