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 |
---|---|---|---|---|---|
2005/12/30 | 1,160 | 1,160 | 1,150 | 1,155 | 18,800 |
2005/12/29 | 1,153 | 1,169 | 1,150 | 1,155 | 44,400 |
2005/12/28 | 1,160 | 1,161 | 1,150 | 1,155 | 56,200 |
2005/12/27 | 1,170 | 1,170 | 1,156 | 1,156 | 39,500 |
2005/12/26 | 1,177 | 1,177 | 1,158 | 1,162 | 71,600 |
2005/12/22 | 1,150 | 1,190 | 1,131 | 1,157 | 132,800 |
2005/12/21 | 1,124 | 1,130 | 1,121 | 1,129 | 29,700 |
2005/12/20 | 1,117 | 1,130 | 1,115 | 1,128 | 42,000 |
2005/12/19 | 1,110 | 1,113 | 1,110 | 1,112 | 15,300 |
2005/12/16 | 1,110 | 1,120 | 1,106 | 1,107 | 15,900 |
2005/12/15 | 1,132 | 1,132 | 1,110 | 1,120 | 19,800 |
2005/12/14 | 1,130 | 1,140 | 1,125 | 1,132 | 22,600 |
2005/12/13 | 1,130 | 1,140 | 1,125 | 1,140 | 14,300 |
2005/12/12 | 1,120 | 1,130 | 1,120 | 1,125 | 18,900 |
2005/12/09 | 1,103 | 1,114 | 1,095 | 1,113 | 26,600 |
2005/12/08 | 1,130 | 1,132 | 1,101 | 1,114 | 17,800 |
2005/12/07 | 1,127 | 1,135 | 1,126 | 1,130 | 32,600 |
2005/12/06 | 1,150 | 1,150 | 1,130 | 1,134 | 44,400 |
2005/12/05 | 1,130 | 1,159 | 1,130 | 1,154 | 40,500 |
2005/12/02 | 1,126 | 1,135 | 1,126 | 1,134 | 26,500 |
2005/12/01 | 1,131 | 1,135 | 1,130 | 1,130 | 11,100 |
2005/11/30 | 1,128 | 1,135 | 1,126 | 1,132 | 9,000 |
2005/11/29 | 1,135 | 1,135 | 1,126 | 1,134 | 23,900 |
2005/11/28 | 1,145 | 1,150 | 1,131 | 1,136 | 32,400 |
2005/11/25 | 1,130 | 1,130 | 1,110 | 1,125 | 32,000 |
2005/11/24 | 1,100 | 1,124 | 1,092 | 1,124 | 35,000 |
2005/11/22 | 1,081 | 1,099 | 1,081 | 1,098 | 12,900 |
2005/11/21 | 1,066 | 1,079 | 1,061 | 1,079 | 10,700 |
2005/11/18 | 1,060 | 1,064 | 1,056 | 1,063 | 9,100 |
2005/11/17 | 1,060 | 1,063 | 1,055 | 1,063 | 9,000 |
2005/11/16 | 1,065 | 1,067 | 1,060 | 1,060 | 6,100 |
2005/11/15 | 1,069 | 1,069 | 1,065 | 1,065 | 8,900 |
2005/11/14 | 1,064 | 1,064 | 1,051 | 1,060 | 14,200 |
2005/11/11 | 1,049 | 1,066 | 1,049 | 1,064 | 12,900 |
2005/11/10 | 1,070 | 1,073 | 1,065 | 1,069 | 15,500 |
2005/11/09 | 1,066 | 1,079 | 1,066 | 1,067 | 15,800 |
2005/11/08 | 1,062 | 1,075 | 1,061 | 1,062 | 34,200 |
2005/11/07 | 1,040 | 1,047 | 1,027 | 1,043 | 25,400 |
2005/11/04 | 1,041 | 1,050 | 1,040 | 1,040 | 10,100 |
2005/11/02 | 1,040 | 1,044 | 1,030 | 1,035 | 17,700 |
2005/11/01 | 1,051 | 1,060 | 1,046 | 1,046 | 3,600 |
2005/10/31 | 1,067 | 1,067 | 1,050 | 1,050 | 14,000 |
2005/10/28 | 1,050 | 1,060 | 1,040 | 1,055 | 10,100 |
2005/10/27 | 1,040 | 1,045 | 1,035 | 1,045 | 10,700 |
2005/10/26 | 1,030 | 1,035 | 1,021 | 1,034 | 12,700 |
2005/10/25 | 1,010 | 1,018 | 1,010 | 1,016 | 5,800 |
2005/10/24 | 1,034 | 1,034 | 1,003 | 1,003 | 17,800 |
2005/10/21 | 1,005 | 1,039 | 1,001 | 1,033 | 15,500 |
2005/10/20 | 1,045 | 1,053 | 1,020 | 1,045 | 9,200 |
2005/10/19 | 1,072 | 1,072 | 1,060 | 1,065 | 10,400 |
2005/10/18 | 1,075 | 1,085 | 1,072 | 1,072 | 27,900 |
2005/10/17 | 1,049 | 1,068 | 1,011 | 1,066 | 50,800 |
2005/10/14 | 994 | 1,094 | 986 | 1,085 | 85,500 |
2005/10/13 | 996 | 996 | 975 | 994 | 6,300 |
2005/10/12 | 995 | 999 | 995 | 996 | 5,000 |
2005/10/11 | 971 | 990 | 970 | 990 | 7,500 |
2005/10/07 | 999 | 1,000 | 970 | 987 | 11,900 |
2005/10/06 | 1,005 | 1,005 | 988 | 1,000 | 15,100 |
2005/10/05 | 1,015 | 1,018 | 1,005 | 1,017 | 18,400 |
2005/10/04 | 1,020 | 1,023 | 1,015 | 1,015 | 15,900 |
2005/10/03 | 992 | 1,029 | 992 | 1,026 | 31,500 |
2005/09/30 | 985 | 990 | 982 | 990 | 13,700 |
2005/09/29 | 960 | 985 | 955 | 985 | 10,100 |
2005/09/28 | 956 | 983 | 953 | 960 | 19,700 |
2005/09/27 | 979 | 989 | 965 | 977 | 28,300 |
2005/09/26 | 990 | 997 | 985 | 992 | 34,400 |
2005/09/22 | 992 | 995 | 975 | 995 | 18,600 |
2005/09/21 | 996 | 999 | 993 | 995 | 17,700 |
2005/09/20 | 980 | 999 | 979 | 996 | 20,700 |
2005/09/16 | 964 | 974 | 964 | 974 | 13,900 |
2005/09/15 | 955 | 968 | 952 | 964 | 9,300 |
2005/09/14 | 970 | 980 | 965 | 968 | 8,500 |
2005/09/13 | 962 | 988 | 955 | 976 | 28,100 |
2005/09/12 | 945 | 959 | 944 | 951 | 21,100 |
2005/09/09 | 931 | 945 | 931 | 938 | 14,200 |
2005/09/08 | 928 | 935 | 924 | 931 | 12,700 |
2005/09/07 | 925 | 927 | 920 | 927 | 14,200 |
2005/09/06 | 924 | 926 | 919 | 920 | 14,400 |
2005/09/05 | 920 | 925 | 915 | 925 | 21,600 |
2005/09/02 | 911 | 915 | 908 | 914 | 9,700 |
2005/09/01 | 906 | 912 | 906 | 912 | 6,400 |
2005/08/31 | 910 | 912 | 902 | 912 | 8,600 |
2005/08/30 | 910 | 910 | 905 | 909 | 4,100 |
2005/08/29 | 914 | 919 | 908 | 910 | 13,000 |
2005/08/26 | 900 | 902 | 897 | 902 | 7,200 |
2005/08/25 | 900 | 903 | 895 | 900 | 8,200 |
2005/08/24 | 902 | 904 | 850 | 904 | 23,200 |
2005/08/23 | 900 | 901 | 895 | 900 | 13,000 |
2005/08/22 | 900 | 901 | 895 | 895 | 33,100 |
2005/08/19 | 891 | 898 | 890 | 898 | 16,700 |
2005/08/18 | 893 | 895 | 888 | 892 | 8,000 |
2005/08/17 | 896 | 899 | 892 | 893 | 9,800 |
2005/08/16 | 898 | 901 | 895 | 898 | 9,700 |
2005/08/15 | 883 | 900 | 883 | 890 | 24,400 |
2005/08/12 | 889 | 889 | 883 | 885 | 13,700 |
2005/08/11 | 873 | 887 | 872 | 886 | 17,100 |
2005/08/10 | 861 | 876 | 861 | 872 | 12,800 |
2005/08/09 | 863 | 869 | 861 | 866 | 16,400 |
2005/08/08 | 850 | 870 | 841 | 862 | 18,200 |
2005/08/05 | 870 | 874 | 848 | 869 | 26,800 |
2005/08/04 | 870 | 871 | 853 | 871 | 19,400 |
2005/08/03 | 880 | 880 | 869 | 869 | 19,000 |
2005/08/02 | 854 | 869 | 852 | 869 | 21,600 |
2005/08/01 | 849 | 854 | 830 | 854 | 59,800 |
2005/07/29 | 870 | 873 | 850 | 862 | 31,200 |
2005/07/28 | 893 | 898 | 875 | 885 | 80,800 |
2005/07/27 | 941 | 949 | 931 | 933 | 38,200 |
2005/07/26 | 940 | 949 | 937 | 941 | 33,200 |
2005/07/25 | 910 | 945 | 910 | 931 | 42,000 |
2005/07/22 | 896 | 905 | 893 | 903 | 31,200 |
2005/07/21 | 880 | 890 | 880 | 890 | 13,200 |
2005/07/20 | 871 | 879 | 870 | 879 | 9,900 |
2005/07/19 | 879 | 880 | 868 | 876 | 15,700 |
2005/07/15 | 878 | 880 | 872 | 875 | 16,800 |
2005/07/14 | 877 | 877 | 860 | 875 | 14,300 |
2005/07/13 | 873 | 876 | 869 | 874 | 14,600 |
2005/07/12 | 879 | 879 | 870 | 874 | 7,000 |
2005/07/11 | 871 | 880 | 869 | 875 | 15,300 |
2005/07/08 | 875 | 880 | 865 | 872 | 20,700 |
2005/07/07 | 883 | 890 | 875 | 885 | 24,200 |
2005/07/06 | 893 | 899 | 892 | 893 | 7,200 |
2005/07/05 | 899 | 900 | 888 | 894 | 20,500 |
2005/07/04 | 898 | 899 | 890 | 899 | 16,900 |
2005/07/01 | 887 | 905 | 887 | 905 | 27,300 |
2005/06/30 | 900 | 907 | 890 | 907 | 14,900 |
2005/06/29 | 919 | 919 | 910 | 910 | 25,300 |
2005/06/28 | 870 | 917 | 870 | 913 | 55,000 |
2005/06/27 | 878 | 878 | 870 | 870 | 7,500 |
2005/06/24 | 865 | 880 | 860 | 878 | 11,600 |
2005/06/23 | 861 | 871 | 861 | 870 | 6,800 |
2005/06/22 | 870 | 870 | 860 | 868 | 8,100 |
2005/06/21 | 865 | 869 | 859 | 868 | 14,600 |
2005/06/20 | 867 | 871 | 860 | 868 | 16,500 |
2005/06/17 | 874 | 876 | 868 | 871 | 9,900 |
2005/06/16 | 872 | 889 | 872 | 873 | 21,300 |
2005/06/15 | 879 | 879 | 866 | 871 | 18,700 |
2005/06/14 | 895 | 895 | 856 | 880 | 40,300 |
2005/06/13 | 880 | 910 | 875 | 895 | 81,200 |
2005/06/10 | 850 | 879 | 850 | 874 | 67,500 |
2005/06/09 | 827 | 845 | 827 | 838 | 41,300 |
2005/06/08 | 829 | 833 | 828 | 828 | 22,000 |
2005/06/07 | 820 | 830 | 818 | 827 | 23,800 |
2005/06/06 | 805 | 816 | 805 | 815 | 13,700 |
2005/06/03 | 800 | 802 | 790 | 800 | 12,000 |
2005/06/02 | 817 | 817 | 800 | 805 | 11,700 |
2005/06/01 | 788 | 818 | 785 | 805 | 39,200 |
2005/05/31 | 800 | 815 | 800 | 808 | 58,600 |
2005/05/30 | 781 | 795 | 781 | 791 | 9,400 |
2005/05/27 | 775 | 783 | 772 | 780 | 12,100 |
2005/05/26 | 771 | 775 | 766 | 771 | 12,000 |
2005/05/25 | 790 | 790 | 777 | 785 | 14,300 |
2005/05/24 | 789 | 796 | 786 | 787 | 4,900 |
2005/05/23 | 790 | 796 | 780 | 786 | 15,000 |
2005/05/20 | 800 | 800 | 787 | 795 | 14,200 |
2005/05/19 | 782 | 800 | 782 | 787 | 12,200 |
2005/05/18 | 780 | 780 | 757 | 767 | 17,100 |
2005/05/17 | 820 | 820 | 751 | 790 | 30,000 |
2005/05/16 | 828 | 830 | 820 | 820 | 15,300 |
2005/05/13 | 821 | 835 | 812 | 830 | 54,400 |
2005/05/12 | 840 | 842 | 820 | 821 | 23,600 |
2005/05/11 | 830 | 835 | 810 | 834 | 62,900 |
2005/05/10 | 810 | 843 | 805 | 835 | 209,400 |
2005/05/09 | 759 | 780 | 757 | 770 | 47,500 |
2005/05/06 | 730 | 750 | 725 | 749 | 45,700 |
2005/05/02 | 709 | 720 | 690 | 719 | 15,400 |
2005/04/28 | 675 | 704 | 675 | 704 | 8,700 |
2005/04/27 | 675 | 678 | 672 | 672 | 6,300 |
2005/04/26 | 676 | 677 | 673 | 675 | 2,800 |
2005/04/25 | 677 | 677 | 672 | 675 | 4,900 |
2005/04/22 | 675 | 680 | 669 | 676 | 13,100 |
2005/04/21 | 672 | 674 | 668 | 670 | 4,600 |
2005/04/20 | 670 | 671 | 663 | 671 | 9,700 |
2005/04/19 | 640 | 670 | 640 | 668 | 8,900 |
2005/04/18 | 659 | 659 | 630 | 647 | 15,300 |
2005/04/15 | 678 | 680 | 666 | 670 | 12,400 |
2005/04/14 | 679 | 688 | 668 | 683 | 19,000 |
2005/04/13 | 698 | 705 | 683 | 688 | 31,200 |
2005/04/12 | 739 | 740 | 720 | 725 | 19,600 |
2005/04/11 | 745 | 748 | 740 | 744 | 7,700 |
2005/04/08 | 737 | 750 | 733 | 750 | 20,500 |
2005/04/07 | 740 | 750 | 739 | 739 | 18,500 |
2005/04/06 | 738 | 750 | 738 | 740 | 13,800 |
2005/04/05 | 745 | 750 | 732 | 738 | 10,900 |
2005/04/04 | 749 | 756 | 721 | 745 | 15,200 |
2005/04/01 | 765 | 765 | 756 | 759 | 7,200 |
2005/03/31 | 760 | 768 | 754 | 767 | 19,300 |
2005/03/30 | 742 | 744 | 714 | 742 | 25,700 |
2005/03/29 | 745 | 754 | 735 | 742 | 22,300 |
2005/03/28 | 730 | 750 | 730 | 745 | 26,500 |
2005/03/25 | 770 | 780 | 766 | 767 | 37,800 |
2005/03/24 | 772 | 780 | 770 | 770 | 17,400 |
2005/03/23 | 778 | 785 | 768 | 774 | 34,000 |
2005/03/22 | 790 | 793 | 778 | 778 | 34,600 |
2005/03/18 | 783 | 791 | 777 | 789 | 35,700 |
2005/03/17 | 788 | 793 | 781 | 785 | 30,900 |
2005/03/16 | 781 | 792 | 778 | 778 | 48,700 |
2005/03/15 | 781 | 781 | 766 | 780 | 21,200 |
2005/03/14 | 781 | 782 | 761 | 782 | 40,800 |
2005/03/11 | 788 | 789 | 778 | 782 | 40,600 |
2005/03/10 | 790 | 800 | 786 | 789 | 66,600 |
2005/03/09 | 759 | 789 | 759 | 785 | 49,900 |
2005/03/08 | 762 | 768 | 746 | 752 | 61,800 |
2005/03/07 | 746 | 780 | 740 | 760 | 95,000 |
2005/03/04 | 727 | 729 | 722 | 726 | 23,700 |
2005/03/03 | 715 | 725 | 715 | 723 | 25,600 |
2005/03/02 | 716 | 720 | 710 | 714 | 12,000 |
2005/03/01 | 712 | 720 | 711 | 711 | 21,600 |
2005/02/28 | 707 | 720 | 705 | 712 | 39,000 |
2005/02/25 | 672 | 700 | 672 | 690 | 58,000 |
2005/02/24 | 665 | 670 | 665 | 669 | 6,200 |
2005/02/23 | 667 | 669 | 664 | 665 | 7,900 |
2005/02/22 | 673 | 673 | 664 | 667 | 7,700 |
2005/02/21 | 665 | 670 | 662 | 667 | 8,300 |
2005/02/18 | 663 | 673 | 661 | 663 | 8,700 |
2005/02/17 | 664 | 670 | 661 | 662 | 9,700 |
2005/02/16 | 674 | 674 | 662 | 662 | 17,000 |
2005/02/15 | 670 | 675 | 664 | 674 | 13,900 |
2005/02/14 | 678 | 680 | 675 | 676 | 10,700 |
2005/02/10 | 672 | 680 | 672 | 676 | 21,400 |
2005/02/09 | 668 | 674 | 661 | 671 | 21,200 |
2005/02/08 | 666 | 672 | 657 | 668 | 34,900 |
2005/02/07 | 681 | 681 | 651 | 665 | 58,900 |
2005/02/04 | 742 | 742 | 661 | 682 | 240,800 |
2005/02/03 | 642 | 642 | 642 | 642 | 12,900 |
2005/02/02 | 549 | 549 | 540 | 542 | 8,300 |
2005/02/01 | 550 | 550 | 543 | 545 | 3,100 |
2005/01/31 | 545 | 546 | 540 | 545 | 9,600 |
2005/01/28 | 534 | 539 | 534 | 535 | 1,500 |
2005/01/27 | 536 | 536 | 532 | 532 | 4,200 |
2005/01/26 | 537 | 540 | 535 | 540 | 4,000 |
2005/01/25 | 545 | 545 | 537 | 537 | 4,300 |
2005/01/24 | 540 | 551 | 539 | 539 | 15,600 |
2005/01/21 | 520 | 537 | 518 | 537 | 12,700 |
2005/01/20 | 520 | 520 | 512 | 520 | 5,200 |
2005/01/19 | 524 | 527 | 520 | 520 | 8,100 |
2005/01/18 | 532 | 535 | 522 | 525 | 7,500 |
2005/01/17 | 540 | 540 | 535 | 537 | 6,600 |
2005/01/14 | 544 | 545 | 532 | 543 | 8,500 |
2005/01/13 | 566 | 569 | 550 | 553 | 11,100 |
2005/01/12 | 560 | 565 | 550 | 565 | 27,300 |
2005/01/11 | 534 | 550 | 534 | 550 | 26,600 |
2005/01/07 | 538 | 545 | 519 | 534 | 17,400 |
2005/01/06 | 505 | 518 | 503 | 518 | 9,600 |
2005/01/05 | 497 | 502 | 493 | 500 | 9,700 |
2005/01/04 | 488 | 492 | 487 | 492 | 2,900 |