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 |