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 |
---|---|---|---|---|---|
2002/12/27 | 427 | 449 | 427 | 449 | 4,600 |
2002/12/25 | 421 | 430 | 421 | 425 | 1,200 |
2002/12/24 | 450 | 450 | 420 | 421 | 3,400 |
2002/12/20 | 450 | 450 | 440 | 450 | 3,800 |
2002/12/19 | 465 | 465 | 445 | 450 | 1,800 |
2002/12/18 | 460 | 470 | 460 | 460 | 1,100 |
2002/12/17 | 480 | 480 | 460 | 460 | 1,700 |
2002/12/16 | 491 | 491 | 480 | 480 | 1,600 |
2002/12/13 | 498 | 498 | 498 | 498 | 100 |
2002/12/12 | 480 | 490 | 480 | 490 | 1,600 |
2002/12/11 | 480 | 480 | 480 | 480 | 700 |
2002/12/10 | 502 | 502 | 490 | 490 | 2,600 |
2002/12/09 | 500 | 500 | 500 | 500 | 2,000 |
2002/12/06 | 520 | 520 | 500 | 500 | 8,000 |
2002/12/05 | 520 | 521 | 500 | 500 | 2,200 |
2002/12/04 | 519 | 520 | 519 | 520 | 1,000 |
2002/12/03 | 530 | 530 | 502 | 502 | 600 |
2002/12/02 | 495 | 510 | 495 | 510 | 800 |
2002/11/29 | 497 | 500 | 490 | 500 | 1,000 |
2002/11/28 | 485 | 485 | 480 | 480 | 1,400 |
2002/11/27 | 480 | 480 | 480 | 480 | 700 |
2002/11/26 | 539 | 539 | 490 | 490 | 300 |
2002/11/25 | 490 | 492 | 480 | 480 | 1,800 |
2002/11/22 | 490 | 490 | 480 | 490 | 1,500 |
2002/11/21 | 496 | 496 | 490 | 490 | 500 |
2002/11/20 | 500 | 500 | 496 | 496 | 600 |
2002/11/19 | 500 | 505 | 500 | 500 | 500 |
2002/11/18 | 500 | 500 | 500 | 500 | 500 |
2002/11/15 | 502 | 530 | 500 | 500 | 400 |
2002/11/14 | 525 | 525 | 501 | 502 | 500 |
2002/11/13 | 530 | 530 | 525 | 525 | 300 |
2002/11/12 | 550 | 550 | 527 | 530 | 1,700 |
2002/11/11 | 555 | 555 | 555 | 555 | 200 |
2002/11/08 | 560 | 565 | 555 | 555 | 600 |
2002/11/07 | 577 | 578 | 576 | 578 | 5,400 |
2002/11/06 | 575 | 575 | 565 | 575 | 1,300 |
2002/11/05 | 570 | 580 | 570 | 570 | 1,900 |
2002/11/01 | 573 | 573 | 573 | 573 | 500 |
2002/10/30 | 580 | 580 | 570 | 580 | 500 |
2002/10/28 | 565 | 585 | 565 | 585 | 300 |
2002/10/25 | 560 | 565 | 560 | 565 | 200 |
2002/10/24 | 560 | 570 | 560 | 560 | 1,200 |
2002/10/22 | 570 | 570 | 555 | 555 | 1,500 |
2002/10/21 | 580 | 580 | 571 | 571 | 200 |
2002/10/17 | 590 | 590 | 580 | 580 | 200 |
2002/10/16 | 570 | 570 | 570 | 570 | 100 |
2002/10/15 | 555 | 560 | 555 | 555 | 400 |
2002/10/11 | 570 | 570 | 555 | 555 | 300 |
2002/10/10 | 600 | 600 | 560 | 590 | 1,900 |
2002/10/09 | 620 | 620 | 600 | 600 | 800 |
2002/10/08 | 620 | 620 | 620 | 620 | 500 |
2002/10/07 | 620 | 660 | 620 | 620 | 5,400 |
2002/10/04 | 650 | 650 | 650 | 650 | 500 |
2002/10/03 | 650 | 651 | 650 | 650 | 1,200 |
2002/10/02 | 651 | 655 | 651 | 655 | 1,400 |
2002/10/01 | 636 | 650 | 636 | 650 | 1,700 |
2002/09/30 | 650 | 650 | 635 | 635 | 300 |
2002/09/27 | 635 | 648 | 630 | 630 | 800 |
2002/09/26 | 635 | 635 | 635 | 635 | 1,100 |
2002/09/25 | 680 | 680 | 637 | 650 | 1,900 |
2002/09/24 | 685 | 690 | 683 | 686 | 4,100 |
2002/09/20 | 681 | 690 | 677 | 680 | 1,600 |
2002/09/19 | 685 | 685 | 660 | 680 | 2,900 |
2002/09/18 | 680 | 690 | 680 | 685 | 1,500 |
2002/09/17 | 670 | 679 | 660 | 670 | 1,800 |
2002/09/13 | 661 | 661 | 656 | 660 | 3,600 |
2002/09/12 | 660 | 660 | 659 | 660 | 600 |
2002/09/11 | 660 | 660 | 659 | 659 | 2,700 |
2002/09/10 | 660 | 660 | 660 | 660 | 1,100 |
2002/09/09 | 660 | 680 | 660 | 660 | 1,500 |
2002/09/06 | 676 | 676 | 655 | 656 | 5,300 |
2002/09/05 | 666 | 666 | 657 | 666 | 1,900 |
2002/09/04 | 672 | 672 | 662 | 666 | 1,800 |
2002/09/03 | 689 | 689 | 660 | 660 | 2,500 |
2002/09/02 | 670 | 700 | 670 | 690 | 800 |
2002/08/30 | 670 | 670 | 660 | 660 | 1,800 |
2002/08/29 | 674 | 674 | 674 | 674 | 100 |
2002/08/28 | 669 | 669 | 658 | 659 | 1,300 |
2002/08/27 | 669 | 669 | 669 | 669 | 100 |
2002/08/26 | 640 | 680 | 640 | 675 | 500 |
2002/08/23 | 631 | 631 | 631 | 631 | 100 |
2002/08/22 | 660 | 660 | 650 | 650 | 900 |
2002/08/21 | 721 | 721 | 699 | 699 | 5,400 |
2002/08/20 | 631 | 631 | 631 | 631 | 100 |
2002/08/19 | 630 | 630 | 625 | 626 | 1,000 |
2002/08/16 | 640 | 648 | 625 | 625 | 2,100 |
2002/08/15 | 630 | 640 | 630 | 630 | 700 |
2002/08/14 | 625 | 630 | 625 | 630 | 500 |
2002/08/13 | 627 | 627 | 625 | 625 | 300 |
2002/08/12 | 625 | 640 | 620 | 620 | 2,100 |
2002/08/09 | 619 | 619 | 618 | 618 | 800 |
2002/08/08 | 604 | 619 | 604 | 619 | 1,000 |
2002/08/07 | 625 | 625 | 603 | 603 | 6,400 |
2002/08/06 | 620 | 621 | 616 | 616 | 3,200 |
2002/08/05 | 605 | 607 | 605 | 607 | 200 |
2002/08/02 | 620 | 620 | 620 | 620 | 1,400 |
2002/08/01 | 601 | 601 | 601 | 601 | 500 |
2002/07/31 | 620 | 620 | 601 | 601 | 3,300 |
2002/07/30 | 620 | 620 | 610 | 610 | 1,500 |
2002/07/29 | 600 | 620 | 600 | 620 | 1,300 |
2002/07/26 | 606 | 606 | 600 | 600 | 1,900 |
2002/07/25 | 605 | 606 | 603 | 606 | 1,100 |
2002/07/24 | 610 | 610 | 603 | 603 | 1,100 |
2002/07/23 | 603 | 610 | 603 | 610 | 1,300 |
2002/07/22 | 640 | 640 | 600 | 600 | 1,200 |
2002/07/19 | 620 | 640 | 620 | 640 | 2,100 |
2002/07/18 | 630 | 630 | 620 | 620 | 1,600 |
2002/07/17 | 630 | 630 | 630 | 630 | 500 |
2002/07/16 | 620 | 630 | 620 | 630 | 1,200 |
2002/07/15 | 630 | 630 | 620 | 620 | 2,200 |
2002/07/12 | 635 | 635 | 630 | 630 | 1,800 |
2002/07/11 | 635 | 635 | 630 | 630 | 1,200 |
2002/07/10 | 628 | 635 | 624 | 635 | 1,100 |
2002/07/09 | 628 | 628 | 628 | 628 | 1,700 |
2002/07/08 | 630 | 630 | 630 | 630 | 500 |
2002/07/05 | 640 | 645 | 620 | 620 | 7,200 |
2002/07/04 | 622 | 630 | 620 | 621 | 2,300 |
2002/07/03 | 635 | 635 | 620 | 622 | 3,100 |
2002/07/02 | 636 | 636 | 635 | 635 | 1,500 |
2002/07/01 | 625 | 635 | 625 | 635 | 1,200 |
2002/06/28 | 600 | 630 | 600 | 625 | 2,200 |
2002/06/27 | 590 | 600 | 590 | 600 | 1,200 |
2002/06/26 | 590 | 590 | 590 | 590 | 100 |
2002/06/25 | 588 | 588 | 588 | 588 | 100 |
2002/06/24 | 595 | 595 | 588 | 588 | 700 |
2002/06/21 | 600 | 600 | 600 | 600 | 100 |
2002/06/20 | 625 | 625 | 573 | 573 | 2,300 |
2002/06/19 | 620 | 650 | 620 | 650 | 700 |
2002/06/17 | 630 | 630 | 630 | 630 | 200 |
2002/06/14 | 630 | 630 | 615 | 615 | 800 |
2002/06/13 | 640 | 640 | 622 | 625 | 1,900 |
2002/06/12 | 630 | 640 | 630 | 640 | 600 |
2002/06/11 | 660 | 660 | 620 | 620 | 1,400 |
2002/06/10 | 669 | 670 | 668 | 670 | 1,500 |
2002/06/07 | 655 | 677 | 635 | 649 | 6,700 |
2002/06/06 | 605 | 670 | 605 | 645 | 4,400 |
2002/06/05 | 580 | 600 | 580 | 600 | 3,500 |
2002/06/04 | 575 | 575 | 574 | 575 | 1,500 |
2002/06/03 | 576 | 590 | 575 | 590 | 2,800 |
2002/05/31 | 572 | 573 | 572 | 573 | 500 |
2002/05/30 | 560 | 572 | 560 | 572 | 1,100 |
2002/05/29 | 572 | 572 | 568 | 568 | 1,500 |
2002/05/28 | 590 | 590 | 573 | 573 | 2,000 |
2002/05/27 | 590 | 595 | 590 | 590 | 1,900 |
2002/05/24 | 575 | 580 | 575 | 575 | 1,700 |
2002/05/23 | 575 | 575 | 575 | 575 | 700 |
2002/05/22 | 550 | 550 | 549 | 549 | 300 |
2002/05/21 | 551 | 551 | 545 | 545 | 3,000 |
2002/05/20 | 535 | 548 | 535 | 535 | 1,900 |
2002/05/17 | 532 | 535 | 530 | 535 | 700 |
2002/05/16 | 550 | 550 | 530 | 530 | 700 |
2002/05/15 | 541 | 541 | 540 | 540 | 400 |
2002/05/14 | 550 | 550 | 541 | 541 | 200 |
2002/05/13 | 560 | 560 | 550 | 550 | 400 |
2002/05/10 | 570 | 570 | 570 | 570 | 200 |
2002/05/09 | 570 | 570 | 570 | 570 | 200 |
2002/05/08 | 580 | 580 | 580 | 580 | 300 |
2002/05/07 | 590 | 600 | 570 | 580 | 7,100 |
2002/05/02 | 555 | 580 | 555 | 580 | 1,900 |
2002/05/01 | 551 | 555 | 551 | 555 | 500 |
2002/04/30 | 556 | 560 | 555 | 555 | 1,000 |
2002/04/26 | 550 | 550 | 550 | 550 | 900 |
2002/04/25 | 550 | 550 | 540 | 540 | 400 |
2002/04/24 | 530 | 530 | 530 | 530 | 100 |
2002/04/23 | 545 | 550 | 545 | 550 | 400 |
2002/04/22 | 541 | 541 | 541 | 541 | 200 |
2002/04/19 | 540 | 540 | 540 | 540 | 200 |
2002/04/18 | 540 | 550 | 535 | 550 | 900 |
2002/04/17 | 550 | 550 | 540 | 540 | 500 |
2002/04/16 | 570 | 570 | 545 | 545 | 1,600 |
2002/04/15 | 560 | 570 | 560 | 560 | 300 |
2002/04/12 | 545 | 545 | 545 | 545 | 600 |
2002/04/11 | 540 | 545 | 540 | 545 | 3,800 |
2002/04/10 | 540 | 545 | 540 | 540 | 1,200 |
2002/04/09 | 576 | 576 | 565 | 565 | 1,600 |
2002/04/08 | 570 | 570 | 565 | 565 | 500 |
2002/04/05 | 575 | 585 | 569 | 570 | 6,300 |
2002/04/04 | 550 | 560 | 550 | 560 | 200 |
2002/04/03 | 528 | 550 | 528 | 550 | 400 |
2002/04/02 | 560 | 560 | 520 | 520 | 1,400 |
2002/04/01 | 570 | 570 | 565 | 565 | 300 |
2002/03/29 | 560 | 570 | 560 | 570 | 900 |
2002/03/28 | 551 | 560 | 551 | 560 | 400 |
2002/03/27 | 565 | 565 | 540 | 540 | 1,000 |
2002/03/26 | 580 | 580 | 570 | 571 | 900 |
2002/03/25 | 572 | 585 | 572 | 585 | 3,500 |
2002/03/22 | 555 | 583 | 555 | 582 | 2,900 |
2002/03/20 | 556 | 560 | 550 | 550 | 2,300 |
2002/03/19 | 540 | 555 | 530 | 555 | 4,500 |
2002/03/18 | 540 | 560 | 530 | 530 | 3,500 |
2002/03/15 | 540 | 550 | 532 | 534 | 1,600 |
2002/03/14 | 541 | 541 | 530 | 540 | 600 |
2002/03/13 | 550 | 550 | 530 | 530 | 500 |
2002/03/12 | 525 | 545 | 525 | 545 | 1,000 |
2002/03/11 | 520 | 520 | 515 | 520 | 3,200 |
2002/03/08 | 520 | 525 | 520 | 525 | 2,400 |
2002/03/07 | 520 | 525 | 515 | 520 | 9,800 |
2002/03/06 | 530 | 530 | 520 | 520 | 6,600 |
2002/03/05 | 550 | 550 | 550 | 550 | 100 |
2002/03/04 | 552 | 570 | 530 | 530 | 5,800 |
2002/03/01 | 548 | 560 | 548 | 560 | 400 |
2002/02/28 | 535 | 548 | 535 | 548 | 400 |
2002/02/27 | 525 | 530 | 525 | 530 | 700 |
2002/02/26 | 530 | 530 | 530 | 530 | 100 |
2002/02/25 | 570 | 570 | 500 | 500 | 2,800 |
2002/02/22 | 580 | 580 | 560 | 580 | 1,900 |
2002/02/21 | 580 | 580 | 565 | 565 | 2,000 |
2002/02/19 | 580 | 580 | 580 | 580 | 400 |
2002/02/14 | 580 | 580 | 560 | 560 | 600 |
2002/02/13 | 590 | 590 | 560 | 560 | 600 |
2002/02/12 | 590 | 600 | 590 | 600 | 700 |
2002/02/08 | 590 | 590 | 590 | 590 | 100 |
2002/02/07 | 590 | 600 | 585 | 590 | 6,500 |
2002/02/06 | 550 | 565 | 550 | 565 | 400 |
2002/02/05 | 545 | 555 | 540 | 555 | 2,700 |
2002/02/04 | 535 | 539 | 535 | 539 | 400 |
2002/02/01 | 540 | 540 | 525 | 525 | 1,300 |
2002/01/31 | 530 | 540 | 530 | 530 | 1,200 |
2002/01/30 | 530 | 530 | 530 | 530 | 400 |
2002/01/29 | 535 | 535 | 515 | 535 | 800 |
2002/01/28 | 503 | 503 | 503 | 503 | 400 |
2002/01/25 | 520 | 520 | 520 | 520 | 500 |
2002/01/24 | 520 | 520 | 501 | 501 | 500 |
2002/01/22 | 520 | 520 | 520 | 520 | 100 |
2002/01/21 | 510 | 510 | 500 | 510 | 1,500 |
2002/01/18 | 520 | 520 | 520 | 520 | 100 |
2002/01/17 | 500 | 540 | 500 | 520 | 900 |
2002/01/16 | 521 | 521 | 520 | 520 | 500 |
2002/01/15 | 520 | 520 | 520 | 520 | 100 |
2002/01/11 | 550 | 550 | 540 | 540 | 1,600 |
2002/01/10 | 565 | 565 | 563 | 563 | 6,800 |
2002/01/09 | 500 | 500 | 485 | 485 | 1,400 |
2002/01/08 | 510 | 525 | 510 | 525 | 900 |
2002/01/07 | 570 | 570 | 510 | 510 | 6,300 |
2002/01/04 | 497 | 497 | 497 | 497 | 1,300 |