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 |