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
2001/12/27 413 417 413 417 400
2001/12/26 412 412 410 412 1,500
2001/12/25 405 412 402 412 900
2001/12/21 420 420 405 405 2,500
2001/12/20 400 410 400 410 2,000
2001/12/19 450 450 401 401 1,300
2001/12/18 490 490 440 440 3,600
2001/12/17 500 517 470 490 3,600
2001/12/14 512 512 491 491 2,800
2001/12/13 549 549 520 520 3,200
2001/12/12 548 548 520 535 1,200
2001/12/11 600 600 550 550 2,000
2001/12/10 624 624 600 600 1,500
2001/12/07 685 685 629 630 6,200
2001/12/06 650 670 650 665 3,900
2001/12/05 691 691 680 680 2,800
2001/12/04 700 700 690 690 5,100
2001/12/03 691 691 691 691 200
2001/11/30 700 700 680 680 400
2001/11/29 690 700 690 700 200
2001/11/28 691 700 691 700 1,400
2001/11/27 685 685 685 685 100
2001/11/26 680 700 680 690 1,300
2001/11/22 680 680 680 680 100
2001/11/21 660 680 660 680 1,500
2001/11/20 690 690 660 660 1,200
2001/11/19 700 700 700 700 100
2001/11/16 700 700 685 685 500
2001/11/15 690 700 690 700 1,300
2001/11/14 700 700 688 690 3,900
2001/11/13 717 717 715 715 500
2001/11/12 730 730 717 717 200
2001/11/09 720 725 720 725 700
2001/11/07 792 792 750 750 4,900
2001/11/06 716 716 700 702 2,600
2001/11/02 730 730 700 700 700
2001/11/01 719 725 719 725 600
2001/10/31 705 705 700 705 1,400
2001/10/29 720 720 700 700 2,500
2001/10/26 720 720 702 702 800
2001/10/25 740 750 740 750 200
2001/10/24 722 722 720 720 200
2001/10/23 722 722 720 722 1,200
2001/10/22 722 722 722 722 100
2001/10/19 722 740 720 720 400
2001/10/17 750 750 701 701 1,500
2001/10/16 750 750 749 750 1,100
2001/10/15 760 760 745 750 1,700
2001/10/12 740 755 740 740 1,000
2001/10/11 786 786 740 740 600
2001/10/10 787 787 786 786 200
2001/10/09 789 789 786 786 400
2001/10/05 790 790 790 790 4,900
2001/10/04 700 700 690 690 1,000
2001/10/03 700 700 699 699 700
2001/10/02 690 700 681 681 800
2001/10/01 714 714 670 670 2,000
2001/09/28 700 740 700 701 1,200
2001/09/27 700 700 700 700 400
2001/09/26 700 700 700 700 700
2001/09/25 700 700 700 700 600
2001/09/21 700 700 697 700 1,300
2001/09/20 710 710 700 710 400
2001/09/19 700 700 700 700 800
2001/09/18 700 700 675 700 1,800
2001/09/17 705 705 700 700 1,300
2001/09/14 700 700 700 700 300
2001/09/13 700 700 690 698 4,600
2001/09/12 790 790 700 700 2,000
2001/09/11 810 810 800 800 500
2001/09/10 890 890 840 840 3,900
2001/09/07 790 790 790 790 1,700
2001/09/06 690 690 690 690 300
2001/09/05 690 690 680 690 900
2001/09/04 695 700 690 690 2,000
2001/09/03 695 695 695 695 400
2001/08/31 690 700 690 695 2,000
2001/08/30 690 690 670 680 2,800
2001/08/29 700 700 700 700 900
2001/08/28 685 685 685 685 1,600
2001/08/27 700 700 690 695 3,300
2001/08/24 749 749 700 710 4,100
2001/08/23 810 810 755 755 3,800
2001/08/22 810 810 804 804 2,400
2001/08/21 879 879 805 810 2,400
2001/08/20 902 902 870 880 2,000
2001/08/17 902 907 902 902 600
2001/08/16 901 906 901 902 1,400
2001/08/15 921 930 920 930 1,500
2001/08/14 930 930 921 921 400
2001/08/13 920 920 920 920 600
2001/08/10 951 951 950 950 500
2001/08/09 951 951 951 951 200
2001/08/08 980 980 950 950 1,100
2001/08/07 1,000 1,000 1,000 1,000 3,200
2001/08/03 950 1,000 950 970 500
2001/08/02 970 1,000 950 950 2,700
2001/08/01 951 951 950 951 300
2001/07/31 951 951 951 951 200
2001/07/30 950 970 950 950 1,400
2001/07/27 940 950 940 950 2,500
2001/07/26 960 960 930 940 1,500
2001/07/25 970 970 960 960 2,000
2001/07/24 960 980 960 970 2,400
2001/07/23 1,020 1,020 990 990 2,600
2001/07/19 1,020 1,030 1,010 1,030 800
2001/07/18 1,030 1,030 1,010 1,010 700
2001/07/17 1,010 1,030 1,010 1,030 500
2001/07/16 1,100 1,100 1,000 1,000 900
2001/07/13 1,150 1,150 1,100 1,100 3,700
2001/07/12 1,000 1,050 1,000 1,050 400
2001/07/11 1,030 1,030 1,010 1,030 400
2001/07/09 1,050 1,050 1,030 1,030 500
2001/07/06 1,100 1,120 1,000 1,000 6,200
2001/07/05 1,060 1,060 1,000 1,000 2,600
2001/07/04 1,120 1,120 1,060 1,060 3,600
2001/07/03 1,120 1,120 1,120 1,120 1,000
2001/07/02 1,160 1,160 1,120 1,120 2,100
2001/06/29 1,190 1,190 1,170 1,170 3,200
2001/06/28 1,190 1,190 1,190 1,190 4,100
2001/06/27 1,160 1,190 1,160 1,190 1,800
2001/06/26 1,170 1,170 1,160 1,160 1,600
2001/06/25 1,140 1,160 1,140 1,160 200
2001/06/22 1,130 1,140 1,130 1,140 1,500
2001/06/21 1,130 1,130 1,130 1,130 300
2001/06/20 1,140 1,140 1,120 1,120 2,000
2001/06/19 1,140 1,140 1,130 1,140 3,200
2001/06/18 1,190 1,200 1,120 1,120 1,900
2001/06/15 1,210 1,210 1,190 1,190 2,300
2001/06/14 1,200 1,210 1,200 1,210 1,100
2001/06/13 1,200 1,200 1,190 1,190 900
2001/06/12 1,200 1,200 1,190 1,190 3,600
2001/06/11 1,180 1,200 1,180 1,190 2,200
2001/06/08 1,180 1,190 1,140 1,180 8,100
2001/06/07 1,170 1,210 1,140 1,180 14,900
2001/06/06 1,200 1,200 1,140 1,170 29,200
2001/06/05 1,350 1,350 1,340 1,340 1,700
2001/06/04 1,320 1,350 1,320 1,350 2,000
2001/06/01 1,330 1,330 1,320 1,320 1,000
2001/05/31 1,350 1,350 1,340 1,340 600
2001/05/30 1,350 1,350 1,340 1,340 2,000
2001/05/29 1,350 1,370 1,350 1,360 3,300
2001/05/28 1,370 1,370 1,350 1,370 1,000
2001/05/25 1,380 1,390 1,380 1,390 5,200
2001/05/24 1,370 1,380 1,370 1,380 1,400
2001/05/23 1,370 1,370 1,350 1,370 1,400
2001/05/22 1,330 1,350 1,330 1,340 1,100
2001/05/21 1,330 1,350 1,320 1,330 2,500
2001/05/18 1,360 1,360 1,300 1,320 1,900
2001/05/17 1,350 1,350 1,340 1,350 1,500
2001/05/16 1,350 1,350 1,300 1,350 6,800
2001/05/15 1,390 1,390 1,350 1,350 2,700
2001/05/14 1,420 1,420 1,390 1,390 1,600
2001/05/11 1,460 1,460 1,400 1,400 2,800
2001/05/10 1,450 1,470 1,450 1,470 6,500
2001/05/09 1,430 1,470 1,430 1,450 6,900
2001/05/08 1,400 1,420 1,400 1,410 4,600
2001/05/07 1,440 1,450 1,390 1,410 3,300
2001/05/02 1,410 1,410 1,380 1,380 3,200
2001/05/01 1,380 1,400 1,370 1,380 2,100
2001/04/27 1,360 1,370 1,350 1,350 4,400
2001/04/26 1,380 1,400 1,350 1,360 4,200
2001/04/25 1,380 1,390 1,370 1,390 5,600
2001/04/24 1,390 1,390 1,360 1,360 2,400
2001/04/23 1,420 1,420 1,380 1,380 2,200
2001/04/20 1,420 1,420 1,390 1,390 1,300
2001/04/19 1,430 1,430 1,400 1,420 1,400
2001/04/18 1,400 1,440 1,400 1,440 1,800
2001/04/17 1,440 1,440 1,400 1,400 1,700
2001/04/16 1,420 1,440 1,410 1,440 1,600
2001/04/13 1,400 1,420 1,400 1,420 2,000
2001/04/12 1,420 1,420 1,390 1,400 4,800
2001/04/11 1,420 1,420 1,410 1,420 400
2001/04/09 1,450 1,450 1,410 1,430 1,700
2001/04/06 1,430 1,450 1,400 1,450 5,400
2001/04/05 1,430 1,430 1,400 1,410 2,500
2001/04/04 1,430 1,430 1,420 1,430 3,700
2001/04/03 1,430 1,430 1,420 1,430 600
2001/04/02 1,430 1,430 1,430 1,430 900
2001/03/30 1,420 1,440 1,410 1,410 2,300
2001/03/29 1,380 1,420 1,380 1,420 2,400
2001/03/28 1,370 1,390 1,360 1,370 4,600
2001/03/27 1,370 1,370 1,350 1,370 3,300
2001/03/26 1,350 1,370 1,350 1,370 1,700
2001/03/23 1,380 1,380 1,330 1,350 5,200
2001/03/22 1,360 1,360 1,360 1,360 2,000
2001/03/21 1,360 1,360 1,350 1,360 1,800
2001/03/19 1,390 1,390 1,380 1,380 700
2001/03/16 1,380 1,390 1,380 1,390 1,300
2001/03/15 1,380 1,380 1,330 1,330 2,700
2001/03/14 1,380 1,380 1,380 1,380 400
2001/03/13 1,350 1,360 1,300 1,360 3,100
2001/03/12 1,400 1,400 1,380 1,390 900
2001/03/09 1,410 1,450 1,400 1,450 2,900
2001/03/08 1,460 1,460 1,400 1,400 2,200
2001/03/07 1,490 1,490 1,420 1,460 3,800
2001/03/06 1,400 1,400 1,400 1,400 200
2001/03/05 1,420 1,420 1,360 1,360 3,000
2001/03/02 1,490 1,490 1,420 1,430 2,600
2001/03/01 1,500 1,500 1,480 1,490 8,000
2001/02/28 1,490 1,500 1,460 1,500 20,600
2001/02/27 1,490 1,490 1,450 1,480 2,500
2001/02/26 1,410 1,500 1,410 1,500 4,800
2001/02/23 1,430 1,450 1,400 1,400 2,700
2001/02/22 1,460 1,460 1,410 1,430 2,700
2001/02/21 1,460 1,480 1,460 1,480 2,700
2001/02/20 1,460 1,500 1,460 1,500 2,400
2001/02/19 1,500 1,500 1,410 1,490 5,400
2001/02/16 1,440 1,520 1,400 1,510 13,600
2001/02/15 1,440 1,450 1,440 1,440 2,600
2001/02/14 1,470 1,480 1,440 1,440 4,900
2001/02/13 1,460 1,470 1,460 1,470 2,300
2001/02/09 1,430 1,430 1,400 1,430 3,600
2001/02/08 1,500 1,500 1,410 1,430 9,700
2001/02/07 1,500 1,530 1,490 1,500 13,600
2001/02/06 1,470 1,500 1,440 1,470 16,500
2001/02/05 1,450 1,450 1,350 1,390 11,500
2001/02/02 1,300 1,450 1,300 1,450 16,900
2001/02/01 1,300 1,300 1,290 1,290 1,700
2001/01/31 1,300 1,300 1,300 1,300 1,300
2001/01/30 1,300 1,300 1,300 1,300 2,300
2001/01/29 1,300 1,320 1,300 1,320 900
2001/01/26 1,290 1,290 1,260 1,260 1,500
2001/01/25 1,290 1,290 1,260 1,270 1,800
2001/01/24 1,300 1,300 1,290 1,300 2,400
2001/01/23 1,330 1,350 1,300 1,300 2,300
2001/01/22 1,350 1,350 1,320 1,320 1,300
2001/01/19 1,310 1,340 1,310 1,340 700
2001/01/18 1,310 1,340 1,300 1,300 900
2001/01/17 1,320 1,320 1,300 1,300 1,200
2001/01/16 1,300 1,360 1,300 1,300 1,500
2001/01/15 1,340 1,340 1,300 1,300 300
2001/01/12 1,330 1,360 1,330 1,350 5,800
2001/01/11 1,350 1,350 1,300 1,330 6,600
2001/01/10 1,340 1,340 1,330 1,340 5,000
2001/01/09 1,400 1,400 1,310 1,310 8,700
2001/01/05 1,400 1,430 1,400 1,400 6,000
2001/01/04 1,400 1,430 1,400 1,400 1,600

このページの先頭へ