日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 1,650 1,800 1,650 1,800 4,900
1999/12/29 1,700 1,700 1,600 1,630 17,800
1999/12/28 1,720 1,730 1,700 1,700 9,000
1999/12/27 1,720 1,730 1,700 1,710 8,600
1999/12/24 1,750 1,760 1,690 1,700 9,100
1999/12/22 1,700 1,750 1,700 1,700 8,200
1999/12/21 1,820 1,820 1,700 1,700 9,700
1999/12/20 1,850 1,850 1,800 1,820 5,600
1999/12/17 1,850 1,860 1,750 1,770 14,200
1999/12/16 1,880 1,900 1,800 1,850 5,400
1999/12/15 1,900 1,900 1,800 1,800 7,000
1999/12/14 1,970 1,970 1,900 1,900 10,800
1999/12/13 1,980 2,000 1,960 1,970 10,200
1999/12/10 1,980 1,990 1,940 1,950 10,400
1999/12/09 1,980 1,980 1,940 1,980 7,300
1999/12/08 1,970 1,970 1,890 1,940 5,800
1999/12/07 1,950 1,950 1,850 1,940 8,300
1999/12/06 1,990 2,000 1,950 2,000 6,900
1999/12/03 1,900 1,990 1,900 1,990 6,100
1999/12/02 1,880 2,000 1,870 1,900 9,600
1999/12/01 2,280 2,280 1,850 1,850 40,600
1999/11/30 2,160 2,250 2,150 2,250 65,700
1999/11/29 1,660 1,960 1,620 1,950 24,000
1999/11/26 1,600 1,660 1,600 1,660 9,700
1999/11/25 1,770 1,770 1,600 1,610 10,900
1999/11/24 1,800 1,800 1,680 1,720 9,700
1999/11/22 1,880 1,900 1,800 1,800 12,100
1999/11/19 1,800 1,880 1,800 1,850 5,900
1999/11/18 1,780 1,790 1,760 1,780 4,400
1999/11/17 1,750 1,800 1,750 1,770 13,300
1999/11/16 1,720 1,730 1,600 1,730 13,100
1999/11/15 1,940 1,940 1,660 1,720 23,300
1999/11/12 1,990 1,990 1,940 1,950 6,600
1999/11/11 2,000 2,000 1,930 2,000 30,300
1999/11/10 2,030 2,060 2,000 2,000 14,900
1999/11/09 1,950 2,040 1,940 2,020 20,700
1999/11/08 2,000 2,000 1,930 1,930 17,400
1999/11/05 2,050 2,050 1,900 2,050 15,600
1999/11/04 2,090 2,090 2,000 2,050 19,500
1999/11/02 2,150 2,150 2,000 2,050 9,800
1999/11/01 2,110 2,130 2,000 2,130 7,000
1999/10/29 2,170 2,210 2,100 2,110 12,100
1999/10/28 2,130 2,140 2,090 2,090 14,800
1999/10/27 2,130 2,190 2,100 2,140 6,000
1999/10/26 2,200 2,200 2,110 2,110 6,000
1999/10/25 2,250 2,250 2,150 2,200 12,100
1999/10/22 2,170 2,200 2,110 2,200 13,800
1999/10/21 2,300 2,390 2,200 2,210 13,800
1999/10/20 2,180 2,250 2,180 2,250 15,400
1999/10/19 2,010 2,150 2,000 2,070 22,500
1999/10/18 2,200 2,200 2,000 2,000 23,300
1999/10/15 2,470 2,470 2,300 2,390 7,100
1999/10/14 2,470 2,480 2,400 2,470 17,500
1999/10/13 2,500 2,550 2,460 2,500 44,300
1999/10/12 2,600 2,700 2,500 2,550 126,800
1999/10/08 2,370 2,500 2,370 2,480 88,800
1999/10/07 2,300 2,350 2,270 2,270 38,400
1999/10/06 2,400 2,400 2,250 2,270 19,500
1999/10/05 2,200 2,500 2,200 2,370 85,600
1999/10/04 2,200 2,200 2,100 2,190 15,400
1999/10/01 2,200 2,250 2,050 2,200 28,000
1999/09/30 2,250 2,300 2,200 2,200 9,700
1999/09/29 2,220 2,260 2,210 2,220 18,700
1999/09/28 2,050 2,200 2,050 2,200 10,300
1999/09/27 2,100 2,150 1,980 2,000 6,400
1999/09/24 2,140 2,140 2,000 2,050 13,200
1999/09/22 2,230 2,230 2,150 2,180 21,900
1999/09/21 2,320 2,390 2,230 2,230 36,500
1999/09/20 2,260 2,350 2,260 2,280 21,800
1999/09/17 2,220 2,250 2,150 2,240 26,500
1999/09/16 2,380 2,380 2,140 2,280 21,500
1999/09/14 2,500 2,500 2,310 2,440 31,000
1999/09/13 2,550 2,550 2,460 2,470 38,600
1999/09/10 2,570 2,570 2,430 2,550 67,000
1999/09/09 2,660 2,730 2,500 2,570 134,500
1999/09/08 2,300 2,650 2,250 2,650 226,500
1999/09/07 2,260 2,360 2,190 2,250 154,900
1999/09/06 1,950 2,190 1,950 2,190 116,200
1999/09/03 1,930 1,930 1,870 1,890 35,400
1999/09/02 1,930 1,940 1,870 1,920 22,500
1999/09/01 1,900 1,930 1,880 1,920 21,400
1999/08/31 1,900 1,950 1,850 1,940 13,200
1999/08/30 1,910 1,950 1,860 1,890 8,800
1999/08/27 1,880 1,950 1,850 1,910 4,000
1999/08/26 1,980 1,980 1,900 1,900 10,100
1999/08/25 1,900 1,950 1,890 1,950 5,800
1999/08/24 1,930 1,950 1,890 1,950 8,200
1999/08/23 1,990 2,010 1,930 1,930 7,800
1999/08/20 2,030 2,040 1,880 2,000 16,100
1999/08/19 2,070 2,070 1,980 2,040 23,200
1999/08/18 2,000 2,100 2,000 2,080 94,300
1999/08/17 1,990 2,000 1,960 2,000 48,300
1999/08/16 1,760 2,000 1,760 2,000 40,400
1999/08/13 1,800 1,800 1,750 1,770 4,000
1999/08/12 1,780 1,800 1,750 1,800 6,100
1999/08/11 1,730 1,780 1,730 1,780 6,000
1999/08/10 1,740 1,750 1,710 1,740 5,900
1999/08/09 1,840 1,840 1,700 1,740 3,100
1999/08/06 1,780 1,800 1,750 1,790 9,500
1999/08/05 1,800 1,800 1,750 1,750 14,700
1999/08/04 1,850 1,890 1,800 1,800 7,700
1999/08/03 1,780 1,900 1,780 1,800 11,100
1999/08/02 1,880 1,880 1,770 1,770 4,500
1999/07/30 1,830 1,830 1,750 1,800 7,300
1999/07/29 1,800 1,920 1,800 1,890 17,100
1999/07/28 1,770 1,770 1,750 1,770 8,200
1999/07/27 1,840 1,840 1,770 1,770 3,700
1999/07/26 1,760 1,850 1,760 1,850 3,000
1999/07/23 1,800 1,800 1,710 1,750 13,900
1999/07/22 1,880 1,880 1,820 1,850 6,200
1999/07/21 1,920 1,920 1,810 1,880 6,900
1999/07/19 1,900 1,970 1,900 1,940 12,200
1999/07/16 1,950 1,970 1,900 1,900 17,000
1999/07/15 2,030 2,050 1,910 1,970 21,000
1999/07/14 2,050 2,100 2,000 2,030 102,100
1999/07/13 1,920 2,000 1,910 1,950 32,000
1999/07/12 1,780 1,950 1,780 1,910 39,400
1999/07/09 1,800 1,800 1,700 1,780 35,800
1999/07/08 1,910 1,940 1,810 1,810 25,000
1999/07/07 1,880 1,900 1,850 1,900 31,700
1999/07/06 2,000 2,000 1,890 1,890 65,800
1999/07/05 2,040 2,050 1,980 2,000 72,700
1999/07/02 2,050 2,090 1,920 2,000 147,400
1999/07/01 1,850 1,850 1,850 1,850 80,100
1999/06/30 1,480 1,600 1,450 1,550 287,600
1999/06/29 1,630 1,630 1,630 1,630 21,800
1999/06/28 2,000 2,050 1,970 2,030 32,800
1999/06/25 1,980 2,000 1,940 2,000 34,400
1999/06/24 2,050 2,090 2,000 2,000 47,700
1999/06/23 1,950 2,100 1,890 2,030 74,600
1999/06/22 2,000 2,050 1,870 1,950 59,900
1999/06/21 2,000 2,200 1,970 2,000 182,400
1999/06/18 1,800 1,960 1,780 1,960 230,000
1999/06/17 1,600 1,720 1,530 1,660 194,300
1999/06/16 1,420 1,550 1,410 1,550 69,600
1999/06/15 1,450 1,450 1,400 1,420 17,300
1999/06/14 1,380 1,460 1,380 1,450 31,500
1999/06/11 1,340 1,370 1,340 1,360 19,800
1999/06/10 1,330 1,350 1,330 1,340 8,000
1999/06/09 1,350 1,360 1,320 1,330 12,800
1999/06/08 1,360 1,360 1,300 1,300 13,300
1999/06/07 1,350 1,360 1,330 1,360 8,600
1999/06/04 1,340 1,350 1,310 1,350 17,000
1999/06/03 1,370 1,370 1,330 1,350 14,000
1999/06/02 1,300 1,380 1,300 1,370 38,600
1999/06/01 1,250 1,300 1,210 1,300 12,000
1999/05/31 1,190 1,300 1,190 1,250 5,600
1999/05/28 1,240 1,240 1,190 1,190 8,600
1999/05/27 1,150 1,250 1,150 1,250 7,000
1999/05/26 1,120 1,140 1,080 1,140 6,500
1999/05/25 1,140 1,140 1,120 1,140 4,100
1999/05/24 1,120 1,140 1,120 1,140 4,300
1999/05/21 1,160 1,160 1,120 1,140 4,300
1999/05/20 1,200 1,200 1,170 1,190 3,900
1999/05/19 1,260 1,270 1,200 1,210 5,400
1999/05/18 1,260 1,280 1,250 1,260 6,600
1999/05/17 1,250 1,260 1,250 1,250 3,500
1999/05/14 1,290 1,290 1,250 1,290 10,400
1999/05/13 1,280 1,300 1,270 1,270 8,500
1999/05/12 1,310 1,310 1,280 1,290 7,500
1999/05/11 1,310 1,310 1,300 1,300 7,900
1999/05/10 1,370 1,380 1,300 1,300 5,700
1999/05/07 1,390 1,390 1,340 1,360 7,700
1999/05/06 1,400 1,400 1,350 1,390 8,100
1999/04/30 1,400 1,400 1,370 1,380 5,100
1999/04/28 1,380 1,400 1,370 1,370 3,700
1999/04/27 1,400 1,410 1,370 1,370 17,500
1999/04/26 1,400 1,420 1,380 1,380 15,300
1999/04/23 1,350 1,390 1,350 1,370 24,000
1999/04/22 1,300 1,350 1,300 1,340 6,900
1999/04/21 1,300 1,300 1,270 1,270 9,300
1999/04/20 1,350 1,450 1,300 1,300 32,500
1999/04/19 1,280 1,350 1,280 1,350 7,300
1999/04/16 1,280 1,310 1,260 1,270 11,700
1999/04/15 1,340 1,340 1,260 1,280 7,800
1999/04/14 1,390 1,390 1,260 1,340 12,100
1999/04/13 1,460 1,460 1,400 1,430 10,300
1999/04/12 1,420 1,460 1,410 1,460 24,400
1999/04/09 1,460 1,470 1,420 1,420 10,800
1999/04/08 1,400 1,480 1,400 1,450 21,000
1999/04/07 1,430 1,470 1,380 1,450 28,600
1999/04/06 1,450 1,540 1,410 1,430 79,100
1999/04/05 1,320 1,490 1,320 1,430 78,000
1999/04/02 1,250 1,300 1,250 1,300 41,500
1999/04/01 1,200 1,240 1,190 1,240 19,500
1999/03/31 1,240 1,250 1,190 1,200 15,900
1999/03/30 1,310 1,320 1,210 1,210 36,400
1999/03/29 1,310 1,330 1,280 1,310 48,200
1999/03/26 1,200 1,280 1,200 1,270 28,900
1999/03/25 1,180 1,180 1,150 1,180 15,500
1999/03/24 1,190 1,190 1,150 1,150 32,800
1999/03/23 1,130 1,200 1,130 1,170 43,400
1999/03/19 1,050 1,100 1,030 1,100 21,300
1999/03/18 1,020 1,080 1,000 1,010 16,900
1999/03/17 1,070 1,090 1,000 1,020 10,800
1999/03/16 1,100 1,100 1,060 1,060 12,700
1999/03/15 1,020 1,100 1,020 1,100 8,400
1999/03/12 990 1,020 970 1,010 7,800
1999/03/11 982 1,000 950 1,000 19,400
1999/03/10 1,040 1,050 984 984 17,400
1999/03/09 1,070 1,080 1,010 1,070 8,000
1999/03/08 1,080 1,120 1,080 1,080 36,600
1999/03/05 1,030 1,120 1,030 1,060 81,400
1999/03/04 980 1,020 980 1,020 35,500
1999/03/03 963 980 930 980 23,400
1999/03/02 980 999 950 965 48,700
1999/03/01 830 929 830 929 37,700
1999/02/26 801 829 801 829 9,900
1999/02/25 811 820 800 800 10,600
1999/02/24 810 830 805 821 7,500
1999/02/23 818 820 800 811 7,800
1999/02/22 845 845 800 825 9,800
1999/02/19 830 850 800 830 22,000
1999/02/18 775 830 775 830 22,400
1999/02/17 731 770 731 770 9,300
1999/02/16 731 740 730 730 6,800
1999/02/15 725 740 725 726 8,100
1999/02/12 720 721 700 720 6,000
1999/02/10 750 770 735 740 14,700
1999/02/09 730 750 720 750 21,000
1999/02/08 721 730 710 730 3,300
1999/02/05 690 730 682 720 10,900
1999/02/04 735 750 675 680 33,700
1999/02/03 624 720 620 720 39,900
1999/02/02 624 624 619 620 9,300
1999/02/01 631 632 620 624 22,000
1999/01/29 602 625 602 621 2,400
1999/01/28 601 610 601 601 5,200
1999/01/27 600 601 600 600 2,300
1999/01/26 610 610 600 600 5,200
1999/01/25 610 610 610 610 1,200
1999/01/22 611 611 610 610 4,200
1999/01/21 649 649 640 640 7,000
1999/01/20 655 655 649 649 8,600
1999/01/19 649 649 646 649 9,100
1999/01/18 639 650 639 640 3,900
1999/01/14 630 630 602 630 4,100
1999/01/13 600 602 600 601 10,100
1999/01/12 625 625 600 610 8,000
1999/01/11 665 665 630 630 4,300
1999/01/08 680 680 645 646 5,700
1999/01/07 699 699 640 665 11,900
1999/01/06 670 699 670 685 16,800
1999/01/05 630 670 630 665 27,700
1999/01/04 640 640 600 600 5,800

このページの先頭へ