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 |
---|---|---|---|---|---|
2006/12/29 | 649 | 658 | 649 | 658 | 7,800 |
2006/12/28 | 659 | 659 | 646 | 649 | 7,100 |
2006/12/27 | 655 | 665 | 648 | 652 | 17,400 |
2006/12/26 | 656 | 662 | 653 | 662 | 15,600 |
2006/12/25 | 669 | 669 | 655 | 666 | 13,100 |
2006/12/22 | 664 | 690 | 663 | 671 | 7,600 |
2006/12/21 | 691 | 691 | 668 | 679 | 17,100 |
2006/12/20 | 647 | 700 | 647 | 694 | 54,600 |
2006/12/19 | 640 | 640 | 630 | 637 | 24,900 |
2006/12/18 | 655 | 656 | 636 | 651 | 15,200 |
2006/12/15 | 663 | 665 | 653 | 665 | 17,300 |
2006/12/14 | 669 | 670 | 652 | 670 | 12,000 |
2006/12/13 | 670 | 684 | 660 | 675 | 14,900 |
2006/12/12 | 698 | 701 | 680 | 680 | 23,100 |
2006/12/11 | 710 | 710 | 698 | 706 | 15,700 |
2006/12/08 | 710 | 714 | 701 | 705 | 13,600 |
2006/12/07 | 726 | 726 | 699 | 700 | 48,100 |
2006/12/06 | 658 | 698 | 656 | 698 | 39,500 |
2006/12/05 | 648 | 655 | 638 | 654 | 34,700 |
2006/12/04 | 654 | 656 | 621 | 625 | 28,000 |
2006/12/01 | 598 | 626 | 596 | 624 | 9,700 |
2006/11/30 | 605 | 618 | 597 | 597 | 21,100 |
2006/11/29 | 599 | 604 | 595 | 600 | 12,100 |
2006/11/28 | 599 | 600 | 594 | 594 | 5,300 |
2006/11/27 | 605 | 605 | 587 | 598 | 16,400 |
2006/11/24 | 620 | 624 | 584 | 597 | 28,300 |
2006/11/22 | 626 | 626 | 610 | 619 | 14,500 |
2006/11/21 | 632 | 647 | 606 | 606 | 21,400 |
2006/11/20 | 662 | 664 | 630 | 632 | 17,700 |
2006/11/17 | 686 | 688 | 660 | 664 | 10,900 |
2006/11/16 | 660 | 676 | 660 | 676 | 6,400 |
2006/11/15 | 659 | 665 | 656 | 660 | 14,000 |
2006/11/14 | 659 | 671 | 656 | 661 | 24,400 |
2006/11/13 | 672 | 679 | 671 | 679 | 10,400 |
2006/11/10 | 680 | 682 | 671 | 678 | 17,300 |
2006/11/09 | 680 | 699 | 680 | 690 | 50,200 |
2006/11/08 | 775 | 776 | 760 | 760 | 16,000 |
2006/11/07 | 793 | 793 | 779 | 780 | 8,400 |
2006/11/06 | 778 | 778 | 773 | 773 | 4,800 |
2006/11/02 | 781 | 781 | 772 | 772 | 8,800 |
2006/11/01 | 779 | 785 | 779 | 782 | 15,500 |
2006/10/31 | 785 | 786 | 779 | 785 | 13,500 |
2006/10/30 | 796 | 796 | 781 | 787 | 7,500 |
2006/10/27 | 795 | 798 | 785 | 792 | 8,900 |
2006/10/26 | 805 | 805 | 795 | 797 | 5,500 |
2006/10/25 | 795 | 800 | 792 | 795 | 10,100 |
2006/10/24 | 790 | 809 | 790 | 795 | 8,700 |
2006/10/23 | 795 | 795 | 780 | 781 | 19,300 |
2006/10/20 | 805 | 805 | 790 | 795 | 24,400 |
2006/10/19 | 814 | 814 | 800 | 802 | 33,100 |
2006/10/18 | 840 | 850 | 797 | 800 | 75,700 |
2006/10/17 | 784 | 798 | 784 | 790 | 10,600 |
2006/10/16 | 780 | 780 | 773 | 779 | 10,800 |
2006/10/13 | 780 | 790 | 760 | 769 | 15,400 |
2006/10/12 | 800 | 800 | 785 | 785 | 10,900 |
2006/10/11 | 786 | 820 | 786 | 799 | 25,400 |
2006/10/10 | 806 | 809 | 788 | 799 | 16,700 |
2006/10/06 | 850 | 850 | 800 | 820 | 20,000 |
2006/10/05 | 851 | 860 | 805 | 830 | 21,500 |
2006/10/04 | 880 | 880 | 850 | 851 | 11,800 |
2006/10/03 | 885 | 885 | 877 | 881 | 6,000 |
2006/10/02 | 900 | 901 | 885 | 890 | 18,300 |
2006/09/29 | 887 | 899 | 885 | 899 | 4,500 |
2006/09/28 | 880 | 888 | 880 | 885 | 3,100 |
2006/09/27 | 890 | 890 | 877 | 885 | 5,900 |
2006/09/26 | 900 | 900 | 888 | 890 | 12,600 |
2006/09/25 | 900 | 907 | 900 | 907 | 38,000 |
2006/09/22 | 893 | 901 | 893 | 897 | 12,500 |
2006/09/21 | 899 | 900 | 890 | 893 | 11,100 |
2006/09/20 | 886 | 890 | 884 | 890 | 11,600 |
2006/09/19 | 891 | 900 | 882 | 888 | 12,800 |
2006/09/15 | 923 | 923 | 870 | 900 | 23,900 |
2006/09/14 | 934 | 934 | 921 | 923 | 8,200 |
2006/09/13 | 926 | 939 | 923 | 923 | 5,700 |
2006/09/12 | 950 | 950 | 921 | 924 | 10,300 |
2006/09/11 | 950 | 960 | 930 | 940 | 14,900 |
2006/09/08 | 946 | 946 | 942 | 943 | 4,600 |
2006/09/07 | 950 | 953 | 943 | 947 | 6,700 |
2006/09/06 | 948 | 950 | 942 | 946 | 4,000 |
2006/09/05 | 952 | 952 | 940 | 943 | 4,000 |
2006/09/04 | 935 | 958 | 935 | 942 | 6,700 |
2006/09/01 | 946 | 947 | 925 | 940 | 16,000 |
2006/08/31 | 959 | 959 | 945 | 949 | 8,500 |
2006/08/30 | 971 | 973 | 958 | 958 | 3,500 |
2006/08/29 | 949 | 969 | 949 | 968 | 2,300 |
2006/08/28 | 970 | 970 | 940 | 950 | 6,800 |
2006/08/25 | 974 | 977 | 970 | 970 | 4,900 |
2006/08/24 | 977 | 978 | 971 | 971 | 5,100 |
2006/08/23 | 980 | 982 | 968 | 980 | 7,200 |
2006/08/22 | 975 | 980 | 970 | 978 | 8,300 |
2006/08/21 | 967 | 973 | 963 | 970 | 12,400 |
2006/08/18 | 957 | 970 | 950 | 966 | 19,000 |
2006/08/17 | 962 | 968 | 950 | 952 | 10,200 |
2006/08/16 | 928 | 954 | 928 | 952 | 16,700 |
2006/08/15 | 919 | 940 | 916 | 927 | 23,000 |
2006/08/14 | 909 | 918 | 909 | 915 | 9,400 |
2006/08/11 | 911 | 918 | 903 | 918 | 12,400 |
2006/08/10 | 910 | 919 | 905 | 910 | 17,100 |
2006/08/09 | 930 | 930 | 908 | 910 | 16,700 |
2006/08/08 | 960 | 960 | 920 | 931 | 24,900 |
2006/08/07 | 940 | 952 | 903 | 950 | 88,400 |
2006/08/04 | 1,065 | 1,080 | 1,065 | 1,070 | 8,300 |
2006/08/03 | 1,036 | 1,060 | 1,036 | 1,060 | 4,300 |
2006/08/02 | 1,045 | 1,045 | 1,014 | 1,039 | 3,000 |
2006/08/01 | 1,026 | 1,049 | 1,022 | 1,049 | 6,900 |
2006/07/31 | 996 | 1,020 | 996 | 1,010 | 12,500 |
2006/07/28 | 995 | 995 | 990 | 995 | 11,800 |
2006/07/27 | 988 | 988 | 975 | 986 | 4,900 |
2006/07/26 | 999 | 999 | 987 | 987 | 2,700 |
2006/07/25 | 984 | 999 | 984 | 999 | 5,700 |
2006/07/24 | 992 | 1,000 | 980 | 989 | 7,800 |
2006/07/21 | 999 | 1,000 | 990 | 991 | 4,200 |
2006/07/20 | 1,000 | 1,010 | 998 | 1,004 | 13,800 |
2006/07/19 | 998 | 1,000 | 977 | 1,000 | 8,400 |
2006/07/18 | 1,003 | 1,003 | 970 | 998 | 17,900 |
2006/07/14 | 1,028 | 1,028 | 999 | 1,005 | 18,300 |
2006/07/13 | 1,035 | 1,048 | 1,021 | 1,048 | 2,400 |
2006/07/12 | 1,045 | 1,050 | 1,040 | 1,040 | 6,600 |
2006/07/11 | 1,059 | 1,065 | 1,056 | 1,065 | 4,000 |
2006/07/10 | 1,052 | 1,069 | 1,031 | 1,069 | 4,400 |
2006/07/07 | 1,100 | 1,100 | 1,071 | 1,071 | 5,900 |
2006/07/06 | 1,080 | 1,080 | 1,070 | 1,070 | 3,200 |
2006/07/05 | 1,080 | 1,080 | 1,070 | 1,072 | 4,800 |
2006/07/04 | 1,093 | 1,098 | 1,090 | 1,092 | 8,000 |
2006/07/03 | 1,111 | 1,112 | 1,096 | 1,098 | 4,000 |
2006/06/30 | 1,101 | 1,105 | 1,096 | 1,100 | 8,500 |
2006/06/29 | 1,099 | 1,100 | 1,092 | 1,095 | 1,600 |
2006/06/28 | 1,092 | 1,100 | 1,090 | 1,090 | 5,800 |
2006/06/27 | 1,110 | 1,110 | 1,090 | 1,100 | 8,600 |
2006/06/26 | 1,094 | 1,100 | 1,087 | 1,091 | 3,600 |
2006/06/23 | 1,094 | 1,095 | 1,081 | 1,095 | 3,500 |
2006/06/22 | 1,095 | 1,097 | 1,070 | 1,094 | 26,400 |
2006/06/21 | 1,061 | 1,085 | 1,060 | 1,075 | 7,600 |
2006/06/20 | 1,083 | 1,100 | 1,065 | 1,065 | 10,500 |
2006/06/19 | 1,097 | 1,100 | 1,086 | 1,086 | 5,600 |
2006/06/16 | 1,084 | 1,095 | 1,073 | 1,095 | 21,400 |
2006/06/15 | 1,085 | 1,085 | 1,050 | 1,064 | 13,900 |
2006/06/14 | 1,025 | 1,045 | 1,024 | 1,045 | 2,700 |
2006/06/13 | 1,072 | 1,074 | 1,030 | 1,030 | 7,000 |
2006/06/12 | 1,013 | 1,054 | 1,013 | 1,054 | 3,600 |
2006/06/09 | 1,001 | 1,049 | 1,001 | 1,049 | 8,000 |
2006/06/08 | 1,020 | 1,021 | 998 | 1,010 | 17,100 |
2006/06/07 | 1,081 | 1,090 | 1,050 | 1,055 | 8,200 |
2006/06/06 | 1,090 | 1,091 | 1,080 | 1,080 | 7,600 |
2006/06/05 | 1,102 | 1,139 | 1,090 | 1,090 | 9,800 |
2006/06/02 | 1,090 | 1,110 | 1,050 | 1,110 | 21,500 |
2006/06/01 | 1,112 | 1,116 | 1,091 | 1,092 | 4,800 |
2006/05/31 | 1,111 | 1,120 | 1,071 | 1,090 | 29,700 |
2006/05/30 | 1,132 | 1,141 | 1,130 | 1,141 | 2,900 |
2006/05/29 | 1,166 | 1,168 | 1,130 | 1,140 | 7,000 |
2006/05/26 | 1,155 | 1,174 | 1,150 | 1,153 | 16,600 |
2006/05/25 | 1,175 | 1,175 | 1,145 | 1,150 | 18,000 |
2006/05/24 | 1,175 | 1,180 | 1,100 | 1,170 | 24,800 |
2006/05/23 | 1,171 | 1,190 | 1,171 | 1,175 | 5,700 |
2006/05/22 | 1,230 | 1,230 | 1,195 | 1,197 | 16,300 |
2006/05/19 | 1,170 | 1,220 | 1,170 | 1,220 | 6,600 |
2006/05/18 | 1,191 | 1,191 | 1,160 | 1,190 | 8,800 |
2006/05/17 | 1,195 | 1,200 | 1,192 | 1,200 | 6,900 |
2006/05/16 | 1,220 | 1,230 | 1,201 | 1,201 | 15,600 |
2006/05/15 | 1,224 | 1,230 | 1,207 | 1,220 | 8,200 |
2006/05/12 | 1,219 | 1,230 | 1,205 | 1,227 | 15,900 |
2006/05/11 | 1,244 | 1,253 | 1,236 | 1,236 | 19,700 |
2006/05/10 | 1,280 | 1,287 | 1,267 | 1,276 | 46,900 |
2006/05/09 | 1,340 | 1,340 | 1,280 | 1,307 | 227,300 |
2006/05/08 | 1,140 | 1,149 | 1,140 | 1,140 | 4,400 |
2006/05/02 | 1,140 | 1,148 | 1,105 | 1,135 | 17,500 |
2006/05/01 | 1,089 | 1,107 | 1,085 | 1,107 | 5,800 |
2006/04/28 | 1,080 | 1,091 | 1,080 | 1,089 | 4,000 |
2006/04/27 | 1,100 | 1,120 | 1,090 | 1,091 | 10,800 |
2006/04/26 | 1,102 | 1,110 | 1,087 | 1,100 | 4,000 |
2006/04/25 | 1,100 | 1,119 | 1,065 | 1,119 | 9,400 |
2006/04/24 | 1,080 | 1,119 | 1,070 | 1,119 | 15,000 |
2006/04/21 | 1,145 | 1,145 | 1,105 | 1,120 | 11,400 |
2006/04/20 | 1,151 | 1,155 | 1,139 | 1,140 | 6,500 |
2006/04/19 | 1,150 | 1,180 | 1,150 | 1,156 | 6,900 |
2006/04/18 | 1,131 | 1,173 | 1,130 | 1,141 | 7,100 |
2006/04/17 | 1,189 | 1,189 | 1,140 | 1,140 | 6,800 |
2006/04/14 | 1,200 | 1,200 | 1,180 | 1,180 | 11,600 |
2006/04/13 | 1,199 | 1,205 | 1,191 | 1,191 | 13,800 |
2006/04/12 | 1,195 | 1,200 | 1,180 | 1,181 | 7,500 |
2006/04/11 | 1,204 | 1,204 | 1,194 | 1,195 | 11,200 |
2006/04/10 | 1,195 | 1,205 | 1,193 | 1,203 | 16,100 |
2006/04/07 | 1,194 | 1,198 | 1,190 | 1,195 | 8,500 |
2006/04/06 | 1,192 | 1,195 | 1,190 | 1,193 | 5,200 |
2006/04/05 | 1,200 | 1,203 | 1,190 | 1,190 | 37,200 |
2006/04/04 | 1,200 | 1,205 | 1,200 | 1,205 | 19,000 |
2006/04/03 | 1,200 | 1,205 | 1,196 | 1,196 | 12,200 |
2006/03/31 | 1,201 | 1,209 | 1,197 | 1,197 | 14,600 |
2006/03/30 | 1,200 | 1,203 | 1,196 | 1,200 | 15,700 |
2006/03/29 | 1,198 | 1,200 | 1,190 | 1,198 | 13,300 |
2006/03/28 | 1,189 | 1,200 | 1,178 | 1,198 | 15,400 |
2006/03/27 | 1,175 | 1,200 | 1,175 | 1,199 | 35,300 |
2006/03/24 | 1,188 | 1,190 | 1,175 | 1,190 | 25,300 |
2006/03/23 | 1,176 | 1,190 | 1,173 | 1,180 | 27,900 |
2006/03/22 | 1,160 | 1,170 | 1,156 | 1,168 | 13,200 |
2006/03/20 | 1,148 | 1,160 | 1,145 | 1,159 | 21,000 |
2006/03/17 | 1,145 | 1,160 | 1,145 | 1,155 | 12,100 |
2006/03/16 | 1,189 | 1,189 | 1,149 | 1,166 | 31,700 |
2006/03/15 | 1,206 | 1,209 | 1,177 | 1,198 | 10,000 |
2006/03/14 | 1,215 | 1,215 | 1,191 | 1,205 | 13,500 |
2006/03/13 | 1,189 | 1,210 | 1,189 | 1,204 | 16,000 |
2006/03/10 | 1,180 | 1,189 | 1,177 | 1,189 | 7,700 |
2006/03/09 | 1,159 | 1,189 | 1,159 | 1,180 | 6,400 |
2006/03/08 | 1,155 | 1,173 | 1,155 | 1,160 | 4,000 |
2006/03/07 | 1,160 | 1,190 | 1,155 | 1,156 | 10,600 |
2006/03/06 | 1,153 | 1,160 | 1,150 | 1,160 | 11,200 |
2006/03/03 | 1,200 | 1,200 | 1,160 | 1,160 | 9,200 |
2006/03/02 | 1,211 | 1,229 | 1,203 | 1,204 | 9,100 |
2006/03/01 | 1,207 | 1,239 | 1,185 | 1,203 | 10,300 |
2006/02/28 | 1,238 | 1,260 | 1,150 | 1,247 | 21,000 |
2006/02/27 | 1,272 | 1,273 | 1,240 | 1,240 | 8,500 |
2006/02/24 | 1,262 | 1,268 | 1,228 | 1,248 | 15,300 |
2006/02/23 | 1,186 | 1,230 | 1,186 | 1,222 | 11,000 |
2006/02/22 | 1,160 | 1,187 | 1,149 | 1,161 | 13,600 |
2006/02/21 | 1,054 | 1,120 | 1,054 | 1,120 | 43,500 |
2006/02/20 | 1,157 | 1,157 | 1,107 | 1,114 | 26,500 |
2006/02/17 | 1,210 | 1,238 | 1,181 | 1,199 | 21,200 |
2006/02/16 | 1,250 | 1,250 | 1,220 | 1,230 | 10,700 |
2006/02/15 | 1,250 | 1,269 | 1,230 | 1,240 | 26,200 |
2006/02/14 | 1,230 | 1,270 | 1,160 | 1,170 | 34,600 |
2006/02/13 | 1,315 | 1,315 | 1,232 | 1,250 | 38,600 |
2006/02/10 | 1,335 | 1,335 | 1,271 | 1,321 | 61,700 |
2006/02/09 | 1,385 | 1,388 | 1,331 | 1,341 | 27,100 |
2006/02/08 | 1,360 | 1,380 | 1,341 | 1,360 | 122,200 |
2006/02/07 | 1,398 | 1,448 | 1,390 | 1,440 | 62,800 |
2006/02/06 | 1,334 | 1,399 | 1,322 | 1,391 | 59,200 |
2006/02/03 | 1,306 | 1,322 | 1,300 | 1,322 | 25,100 |
2006/02/02 | 1,303 | 1,319 | 1,300 | 1,314 | 33,800 |
2006/02/01 | 1,319 | 1,320 | 1,303 | 1,304 | 30,000 |
2006/01/31 | 1,305 | 1,313 | 1,300 | 1,308 | 34,900 |
2006/01/30 | 1,317 | 1,317 | 1,295 | 1,300 | 40,300 |
2006/01/27 | 1,250 | 1,271 | 1,245 | 1,270 | 39,800 |
2006/01/26 | 1,239 | 1,239 | 1,211 | 1,232 | 14,200 |
2006/01/25 | 1,224 | 1,225 | 1,200 | 1,202 | 40,400 |
2006/01/24 | 1,171 | 1,215 | 1,171 | 1,191 | 46,200 |
2006/01/23 | 1,240 | 1,240 | 1,159 | 1,170 | 50,700 |
2006/01/20 | 1,291 | 1,309 | 1,251 | 1,260 | 51,300 |
2006/01/19 | 1,240 | 1,328 | 1,200 | 1,259 | 83,900 |
2006/01/18 | 1,240 | 1,270 | 1,151 | 1,255 | 131,000 |
2006/01/17 | 1,280 | 1,335 | 1,240 | 1,244 | 143,000 |
2006/01/16 | 1,225 | 1,349 | 1,213 | 1,280 | 207,600 |
2006/01/13 | 1,185 | 1,200 | 1,184 | 1,191 | 158,200 |
2006/01/12 | 1,185 | 1,190 | 1,172 | 1,175 | 76,300 |
2006/01/11 | 1,182 | 1,195 | 1,170 | 1,170 | 94,800 |
2006/01/10 | 1,210 | 1,211 | 1,166 | 1,170 | 139,400 |
2006/01/06 | 1,181 | 1,199 | 1,161 | 1,161 | 176,700 |
2006/01/05 | 1,166 | 1,180 | 1,162 | 1,170 | 154,000 |
2006/01/04 | 1,170 | 1,180 | 1,160 | 1,165 | 36,200 |