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 |
---|---|---|---|---|---|
2003/12/30 | 893 | 900 | 880 | 895 | 3,500 |
2003/12/29 | 853 | 876 | 852 | 873 | 4,400 |
2003/12/26 | 842 | 850 | 842 | 850 | 3,000 |
2003/12/25 | 850 | 850 | 842 | 842 | 1,100 |
2003/12/24 | 844 | 850 | 836 | 850 | 3,800 |
2003/12/22 | 850 | 850 | 845 | 845 | 1,000 |
2003/12/19 | 855 | 870 | 850 | 850 | 5,900 |
2003/12/18 | 853 | 853 | 850 | 850 | 1,400 |
2003/12/17 | 843 | 878 | 843 | 855 | 700 |
2003/12/16 | 869 | 869 | 843 | 843 | 3,600 |
2003/12/15 | 851 | 878 | 851 | 878 | 8,500 |
2003/12/12 | 827 | 845 | 822 | 835 | 11,800 |
2003/12/11 | 815 | 817 | 805 | 817 | 1,200 |
2003/12/10 | 811 | 819 | 811 | 819 | 200 |
2003/12/09 | 820 | 824 | 820 | 820 | 1,900 |
2003/12/08 | 822 | 823 | 821 | 823 | 2,600 |
2003/12/05 | 818 | 841 | 818 | 821 | 4,900 |
2003/12/04 | 838 | 849 | 838 | 848 | 3,200 |
2003/12/03 | 831 | 833 | 826 | 833 | 400 |
2003/12/02 | 824 | 830 | 815 | 830 | 4,100 |
2003/12/01 | 827 | 830 | 826 | 826 | 2,000 |
2003/11/28 | 830 | 830 | 826 | 826 | 2,300 |
2003/11/27 | 825 | 830 | 817 | 830 | 2,700 |
2003/11/26 | 815 | 815 | 815 | 815 | 1,000 |
2003/11/25 | 810 | 829 | 810 | 829 | 700 |
2003/11/21 | 800 | 800 | 780 | 800 | 2,300 |
2003/11/20 | 800 | 800 | 800 | 800 | 600 |
2003/11/19 | 800 | 805 | 800 | 800 | 1,800 |
2003/11/18 | 800 | 800 | 800 | 800 | 4,800 |
2003/11/17 | 840 | 840 | 800 | 807 | 5,200 |
2003/11/14 | 848 | 848 | 848 | 848 | 2,600 |
2003/11/13 | 827 | 848 | 827 | 848 | 1,000 |
2003/11/12 | 820 | 830 | 820 | 825 | 3,400 |
2003/11/11 | 859 | 859 | 820 | 821 | 4,100 |
2003/11/10 | 850 | 859 | 840 | 859 | 1,700 |
2003/11/07 | 849 | 850 | 830 | 840 | 8,800 |
2003/11/06 | 885 | 890 | 841 | 841 | 6,800 |
2003/11/05 | 910 | 920 | 851 | 885 | 31,100 |
2003/11/04 | 900 | 918 | 890 | 900 | 11,300 |
2003/10/31 | 875 | 894 | 875 | 875 | 4,800 |
2003/10/30 | 851 | 874 | 851 | 873 | 3,700 |
2003/10/29 | 838 | 845 | 835 | 836 | 7,300 |
2003/10/28 | 865 | 870 | 830 | 835 | 6,800 |
2003/10/27 | 883 | 883 | 862 | 862 | 6,700 |
2003/10/24 | 927 | 927 | 850 | 900 | 46,200 |
2003/10/23 | 927 | 927 | 927 | 927 | 24,500 |
2003/10/22 | 827 | 827 | 827 | 827 | 6,600 |
2003/10/21 | 729 | 729 | 710 | 727 | 5,600 |
2003/10/20 | 715 | 728 | 714 | 720 | 2,000 |
2003/10/17 | 708 | 710 | 705 | 706 | 7,700 |
2003/10/16 | 705 | 710 | 705 | 705 | 3,300 |
2003/10/15 | 710 | 720 | 701 | 720 | 3,500 |
2003/10/14 | 710 | 720 | 705 | 705 | 2,800 |
2003/10/10 | 707 | 711 | 707 | 710 | 900 |
2003/10/09 | 710 | 710 | 707 | 707 | 900 |
2003/10/08 | 722 | 724 | 711 | 715 | 1,500 |
2003/10/07 | 738 | 738 | 725 | 725 | 4,200 |
2003/10/06 | 739 | 739 | 730 | 731 | 2,100 |
2003/10/03 | 722 | 740 | 720 | 739 | 1,800 |
2003/10/02 | 712 | 720 | 712 | 720 | 3,500 |
2003/10/01 | 710 | 715 | 705 | 708 | 2,800 |
2003/09/30 | 715 | 715 | 710 | 710 | 2,000 |
2003/09/29 | 714 | 715 | 710 | 715 | 700 |
2003/09/26 | 724 | 724 | 715 | 715 | 1,000 |
2003/09/25 | 750 | 750 | 695 | 729 | 1,800 |
2003/09/24 | 777 | 780 | 760 | 775 | 5,900 |
2003/09/22 | 750 | 778 | 750 | 775 | 4,500 |
2003/09/19 | 735 | 742 | 733 | 742 | 3,700 |
2003/09/18 | 726 | 739 | 726 | 735 | 1,400 |
2003/09/17 | 722 | 734 | 722 | 726 | 3,400 |
2003/09/16 | 750 | 750 | 722 | 722 | 4,000 |
2003/09/12 | 763 | 763 | 740 | 750 | 2,500 |
2003/09/11 | 785 | 785 | 740 | 765 | 5,000 |
2003/09/10 | 783 | 790 | 770 | 786 | 7,100 |
2003/09/09 | 760 | 783 | 759 | 783 | 4,900 |
2003/09/08 | 799 | 799 | 720 | 748 | 13,100 |
2003/09/05 | 810 | 860 | 801 | 808 | 67,400 |
2003/09/04 | 700 | 760 | 700 | 760 | 19,100 |
2003/09/03 | 651 | 660 | 651 | 660 | 3,100 |
2003/09/02 | 645 | 658 | 645 | 650 | 2,400 |
2003/09/01 | 641 | 650 | 640 | 642 | 2,700 |
2003/08/29 | 641 | 642 | 637 | 640 | 1,500 |
2003/08/28 | 640 | 640 | 636 | 636 | 1,200 |
2003/08/27 | 640 | 649 | 640 | 640 | 3,200 |
2003/08/26 | 649 | 649 | 640 | 640 | 1,700 |
2003/08/25 | 637 | 650 | 637 | 649 | 1,700 |
2003/08/22 | 649 | 649 | 630 | 640 | 1,900 |
2003/08/21 | 629 | 650 | 625 | 650 | 3,100 |
2003/08/20 | 630 | 631 | 625 | 630 | 2,900 |
2003/08/19 | 640 | 640 | 626 | 630 | 6,100 |
2003/08/18 | 650 | 650 | 638 | 638 | 3,400 |
2003/08/15 | 660 | 663 | 650 | 650 | 3,800 |
2003/08/14 | 641 | 641 | 640 | 641 | 600 |
2003/08/13 | 641 | 645 | 641 | 645 | 500 |
2003/08/12 | 645 | 645 | 641 | 641 | 400 |
2003/08/11 | 660 | 660 | 633 | 645 | 3,700 |
2003/08/08 | 632 | 632 | 632 | 632 | 100 |
2003/08/07 | 640 | 648 | 631 | 632 | 2,700 |
2003/08/06 | 650 | 650 | 638 | 650 | 4,900 |
2003/08/05 | 659 | 659 | 658 | 659 | 1,200 |
2003/08/04 | 649 | 659 | 645 | 659 | 3,200 |
2003/08/01 | 648 | 648 | 640 | 648 | 2,300 |
2003/07/31 | 630 | 640 | 630 | 630 | 1,600 |
2003/07/30 | 640 | 640 | 630 | 630 | 6,300 |
2003/07/29 | 637 | 640 | 637 | 639 | 4,100 |
2003/07/28 | 615 | 623 | 611 | 623 | 1,400 |
2003/07/25 | 622 | 622 | 615 | 615 | 1,200 |
2003/07/24 | 623 | 623 | 623 | 623 | 200 |
2003/07/23 | 622 | 623 | 622 | 623 | 400 |
2003/07/22 | 625 | 625 | 623 | 623 | 700 |
2003/07/18 | 622 | 638 | 622 | 623 | 2,400 |
2003/07/17 | 619 | 625 | 619 | 622 | 2,100 |
2003/07/16 | 620 | 622 | 620 | 621 | 1,100 |
2003/07/15 | 624 | 624 | 620 | 620 | 400 |
2003/07/14 | 620 | 624 | 620 | 624 | 3,100 |
2003/07/11 | 620 | 625 | 620 | 620 | 1,300 |
2003/07/10 | 620 | 620 | 620 | 620 | 700 |
2003/07/09 | 625 | 630 | 610 | 620 | 3,400 |
2003/07/08 | 620 | 620 | 610 | 620 | 2,200 |
2003/07/07 | 620 | 625 | 620 | 620 | 4,600 |
2003/07/04 | 600 | 600 | 600 | 600 | 600 |
2003/07/03 | 625 | 625 | 610 | 610 | 1,300 |
2003/07/02 | 619 | 625 | 617 | 625 | 4,100 |
2003/07/01 | 603 | 620 | 600 | 617 | 3,100 |
2003/06/30 | 580 | 600 | 580 | 600 | 4,600 |
2003/06/27 | 580 | 585 | 580 | 580 | 400 |
2003/06/26 | 578 | 585 | 572 | 585 | 800 |
2003/06/25 | 576 | 580 | 576 | 580 | 1,100 |
2003/06/24 | 580 | 580 | 570 | 570 | 700 |
2003/06/23 | 589 | 590 | 589 | 590 | 1,100 |
2003/06/20 | 600 | 600 | 590 | 595 | 1,000 |
2003/06/19 | 600 | 600 | 590 | 600 | 2,800 |
2003/06/18 | 581 | 598 | 581 | 598 | 3,400 |
2003/06/17 | 583 | 583 | 580 | 580 | 400 |
2003/06/16 | 580 | 580 | 580 | 580 | 800 |
2003/06/13 | 585 | 585 | 579 | 579 | 700 |
2003/06/12 | 581 | 588 | 571 | 588 | 700 |
2003/06/11 | 570 | 590 | 560 | 580 | 2,400 |
2003/06/10 | 560 | 565 | 560 | 565 | 1,300 |
2003/06/09 | 551 | 560 | 550 | 560 | 1,400 |
2003/06/06 | 564 | 564 | 550 | 557 | 8,000 |
2003/06/05 | 555 | 565 | 550 | 565 | 1,800 |
2003/06/04 | 555 | 555 | 550 | 555 | 1,200 |
2003/06/03 | 555 | 555 | 552 | 555 | 900 |
2003/06/02 | 540 | 554 | 537 | 554 | 3,500 |
2003/05/30 | 535 | 540 | 535 | 540 | 3,200 |
2003/05/29 | 535 | 535 | 533 | 535 | 500 |
2003/05/28 | 540 | 540 | 535 | 535 | 500 |
2003/05/27 | 540 | 540 | 539 | 540 | 900 |
2003/05/26 | 532 | 539 | 532 | 538 | 1,400 |
2003/05/23 | 531 | 532 | 527 | 527 | 3,100 |
2003/05/22 | 535 | 535 | 535 | 535 | 400 |
2003/05/21 | 535 | 535 | 535 | 535 | 300 |
2003/05/19 | 525 | 530 | 525 | 530 | 200 |
2003/05/16 | 540 | 540 | 540 | 540 | 900 |
2003/05/15 | 573 | 573 | 560 | 560 | 1,000 |
2003/05/14 | 561 | 600 | 555 | 575 | 10,000 |
2003/05/13 | 521 | 521 | 521 | 521 | 100 |
2003/05/12 | 540 | 540 | 520 | 520 | 400 |
2003/05/09 | 530 | 530 | 520 | 520 | 500 |
2003/05/07 | 548 | 548 | 530 | 539 | 5,200 |
2003/05/06 | 530 | 549 | 530 | 549 | 1,900 |
2003/05/02 | 530 | 530 | 530 | 530 | 100 |
2003/05/01 | 521 | 540 | 521 | 530 | 2,900 |
2003/04/30 | 510 | 530 | 510 | 515 | 1,100 |
2003/04/28 | 519 | 535 | 510 | 535 | 900 |
2003/04/25 | 520 | 520 | 520 | 520 | 400 |
2003/04/24 | 520 | 525 | 520 | 525 | 400 |
2003/04/23 | 521 | 521 | 520 | 520 | 600 |
2003/04/22 | 525 | 525 | 525 | 525 | 100 |
2003/04/18 | 530 | 530 | 520 | 520 | 1,000 |
2003/04/17 | 530 | 530 | 520 | 530 | 900 |
2003/04/15 | 520 | 520 | 520 | 520 | 300 |
2003/04/14 | 520 | 520 | 520 | 520 | 200 |
2003/04/11 | 531 | 531 | 520 | 520 | 1,400 |
2003/04/10 | 545 | 545 | 530 | 530 | 500 |
2003/04/09 | 559 | 559 | 545 | 545 | 300 |
2003/04/08 | 566 | 566 | 566 | 566 | 100 |
2003/04/07 | 550 | 590 | 550 | 565 | 5,400 |
2003/04/04 | 558 | 558 | 548 | 558 | 700 |
2003/04/03 | 556 | 560 | 556 | 560 | 600 |
2003/04/02 | 550 | 555 | 550 | 555 | 3,100 |
2003/04/01 | 543 | 551 | 543 | 543 | 1,100 |
2003/03/31 | 540 | 550 | 540 | 540 | 400 |
2003/03/28 | 550 | 550 | 540 | 541 | 900 |
2003/03/27 | 566 | 566 | 550 | 550 | 1,200 |
2003/03/26 | 583 | 583 | 563 | 565 | 500 |
2003/03/25 | 635 | 637 | 620 | 625 | 4,500 |
2003/03/24 | 640 | 640 | 633 | 637 | 2,800 |
2003/03/20 | 581 | 640 | 581 | 640 | 4,500 |
2003/03/19 | 579 | 580 | 570 | 570 | 2,800 |
2003/03/18 | 577 | 577 | 570 | 570 | 2,400 |
2003/03/17 | 575 | 580 | 571 | 575 | 2,000 |
2003/03/14 | 570 | 575 | 570 | 575 | 700 |
2003/03/13 | 578 | 578 | 570 | 570 | 600 |
2003/03/12 | 570 | 570 | 570 | 570 | 400 |
2003/03/11 | 599 | 600 | 570 | 570 | 800 |
2003/03/10 | 599 | 599 | 580 | 599 | 1,200 |
2003/03/07 | 610 | 620 | 580 | 613 | 8,900 |
2003/03/06 | 600 | 610 | 600 | 610 | 3,700 |
2003/03/05 | 601 | 601 | 599 | 600 | 4,100 |
2003/03/04 | 560 | 599 | 560 | 599 | 5,700 |
2003/03/03 | 570 | 575 | 555 | 560 | 1,700 |
2003/02/28 | 570 | 570 | 565 | 565 | 700 |
2003/02/27 | 550 | 565 | 540 | 565 | 1,300 |
2003/02/26 | 550 | 550 | 550 | 550 | 2,100 |
2003/02/25 | 570 | 570 | 550 | 550 | 900 |
2003/02/24 | 550 | 560 | 535 | 560 | 2,100 |
2003/02/21 | 534 | 534 | 534 | 534 | 500 |
2003/02/20 | 535 | 535 | 535 | 535 | 800 |
2003/02/19 | 541 | 541 | 535 | 535 | 300 |
2003/02/17 | 560 | 560 | 545 | 545 | 500 |
2003/02/14 | 550 | 550 | 550 | 550 | 100 |
2003/02/13 | 550 | 560 | 550 | 560 | 500 |
2003/02/12 | 559 | 559 | 550 | 550 | 600 |
2003/02/10 | 560 | 560 | 560 | 560 | 300 |
2003/02/07 | 570 | 570 | 560 | 560 | 5,100 |
2003/02/06 | 526 | 540 | 526 | 530 | 600 |
2003/02/05 | 525 | 525 | 525 | 525 | 300 |
2003/02/04 | 515 | 520 | 515 | 520 | 1,100 |
2003/02/03 | 510 | 515 | 510 | 515 | 800 |
2003/01/31 | 501 | 510 | 501 | 510 | 300 |
2003/01/30 | 501 | 501 | 501 | 501 | 100 |
2003/01/29 | 505 | 505 | 500 | 500 | 300 |
2003/01/28 | 500 | 500 | 485 | 485 | 600 |
2003/01/27 | 505 | 505 | 490 | 490 | 1,100 |
2003/01/23 | 505 | 505 | 505 | 505 | 100 |
2003/01/22 | 489 | 505 | 489 | 505 | 400 |
2003/01/20 | 485 | 485 | 480 | 480 | 1,600 |
2003/01/17 | 515 | 515 | 485 | 485 | 1,400 |
2003/01/16 | 519 | 519 | 519 | 519 | 100 |
2003/01/14 | 490 | 490 | 480 | 480 | 1,100 |
2003/01/10 | 560 | 560 | 480 | 480 | 5,500 |
2003/01/09 | 480 | 480 | 480 | 480 | 300 |
2003/01/08 | 500 | 500 | 500 | 500 | 100 |
2003/01/07 | 530 | 530 | 490 | 500 | 1,600 |
2003/01/06 | 490 | 490 | 490 | 490 | 5,100 |