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 |
---|---|---|---|---|---|
2007/12/28 | 303 | 305 | 302 | 305 | 11,600 |
2007/12/27 | 309 | 309 | 302 | 303 | 41,200 |
2007/12/26 | 310 | 315 | 308 | 308 | 12,800 |
2007/12/25 | 315 | 315 | 308 | 312 | 42,400 |
2007/12/21 | 313 | 315 | 310 | 313 | 25,600 |
2007/12/20 | 313 | 317 | 313 | 313 | 12,600 |
2007/12/19 | 324 | 324 | 312 | 312 | 10,300 |
2007/12/18 | 312 | 323 | 309 | 320 | 21,900 |
2007/12/17 | 323 | 325 | 312 | 312 | 56,800 |
2007/12/14 | 323 | 324 | 322 | 322 | 8,400 |
2007/12/13 | 325 | 327 | 315 | 320 | 36,500 |
2007/12/12 | 330 | 332 | 323 | 323 | 36,300 |
2007/12/11 | 330 | 332 | 326 | 330 | 16,800 |
2007/12/10 | 330 | 334 | 329 | 330 | 9,100 |
2007/12/07 | 339 | 345 | 323 | 323 | 39,800 |
2007/12/06 | 326 | 330 | 325 | 329 | 10,500 |
2007/12/05 | 328 | 332 | 321 | 323 | 15,200 |
2007/12/04 | 330 | 334 | 328 | 328 | 28,500 |
2007/12/03 | 330 | 331 | 327 | 329 | 7,900 |
2007/11/30 | 329 | 332 | 323 | 329 | 33,200 |
2007/11/29 | 329 | 332 | 321 | 331 | 16,600 |
2007/11/28 | 330 | 330 | 320 | 324 | 14,300 |
2007/11/27 | 322 | 328 | 310 | 327 | 25,900 |
2007/11/26 | 334 | 335 | 322 | 328 | 21,700 |
2007/11/22 | 339 | 339 | 321 | 334 | 15,200 |
2007/11/21 | 332 | 344 | 327 | 340 | 57,400 |
2007/11/20 | 369 | 369 | 351 | 367 | 12,600 |
2007/11/19 | 384 | 384 | 371 | 371 | 13,200 |
2007/11/16 | 380 | 380 | 370 | 379 | 9,700 |
2007/11/15 | 381 | 385 | 378 | 385 | 5,200 |
2007/11/14 | 379 | 383 | 373 | 380 | 12,400 |
2007/11/13 | 379 | 379 | 369 | 370 | 9,600 |
2007/11/12 | 354 | 389 | 353 | 386 | 30,700 |
2007/11/09 | 369 | 374 | 364 | 374 | 9,100 |
2007/11/08 | 377 | 377 | 365 | 376 | 11,100 |
2007/11/07 | 386 | 391 | 376 | 376 | 23,600 |
2007/11/06 | 377 | 381 | 376 | 381 | 9,600 |
2007/11/05 | 381 | 381 | 376 | 380 | 14,300 |
2007/11/02 | 380 | 380 | 378 | 380 | 6,900 |
2007/11/01 | 380 | 384 | 379 | 379 | 13,700 |
2007/10/31 | 381 | 381 | 378 | 379 | 3,300 |
2007/10/30 | 381 | 382 | 378 | 378 | 15,500 |
2007/10/29 | 383 | 383 | 378 | 380 | 10,700 |
2007/10/26 | 379 | 380 | 378 | 380 | 4,300 |
2007/10/25 | 379 | 380 | 378 | 379 | 8,400 |
2007/10/24 | 380 | 382 | 379 | 379 | 13,000 |
2007/10/23 | 380 | 381 | 379 | 380 | 6,500 |
2007/10/22 | 378 | 380 | 375 | 380 | 15,900 |
2007/10/19 | 380 | 383 | 378 | 380 | 24,500 |
2007/10/18 | 379 | 389 | 371 | 387 | 11,300 |
2007/10/17 | 381 | 386 | 379 | 379 | 74,200 |
2007/10/16 | 392 | 392 | 383 | 384 | 14,300 |
2007/10/15 | 395 | 395 | 390 | 392 | 9,300 |
2007/10/12 | 395 | 397 | 390 | 396 | 13,800 |
2007/10/11 | 391 | 395 | 389 | 395 | 9,800 |
2007/10/10 | 397 | 398 | 394 | 395 | 8,400 |
2007/10/09 | 402 | 402 | 391 | 398 | 21,900 |
2007/10/05 | 397 | 400 | 391 | 392 | 15,600 |
2007/10/04 | 390 | 394 | 388 | 392 | 10,900 |
2007/10/03 | 398 | 398 | 385 | 388 | 34,000 |
2007/10/02 | 395 | 398 | 391 | 397 | 13,100 |
2007/10/01 | 389 | 393 | 386 | 390 | 12,500 |
2007/09/28 | 385 | 389 | 385 | 389 | 2,400 |
2007/09/27 | 383 | 388 | 383 | 385 | 6,500 |
2007/09/26 | 380 | 382 | 380 | 381 | 9,900 |
2007/09/25 | 391 | 391 | 380 | 381 | 27,700 |
2007/09/21 | 382 | 395 | 380 | 395 | 72,800 |
2007/09/20 | 389 | 390 | 385 | 385 | 8,300 |
2007/09/19 | 378 | 380 | 378 | 380 | 5,500 |
2007/09/18 | 380 | 380 | 370 | 374 | 15,100 |
2007/09/14 | 380 | 382 | 376 | 382 | 5,300 |
2007/09/13 | 376 | 378 | 374 | 378 | 7,800 |
2007/09/12 | 380 | 381 | 376 | 378 | 7,800 |
2007/09/11 | 377 | 385 | 375 | 382 | 4,600 |
2007/09/10 | 385 | 385 | 370 | 375 | 19,700 |
2007/09/07 | 404 | 404 | 390 | 394 | 21,700 |
2007/09/06 | 392 | 394 | 390 | 394 | 22,400 |
2007/09/05 | 405 | 405 | 392 | 392 | 18,600 |
2007/09/04 | 402 | 405 | 400 | 402 | 7,100 |
2007/09/03 | 402 | 408 | 399 | 402 | 18,100 |
2007/08/31 | 406 | 407 | 399 | 407 | 5,400 |
2007/08/30 | 407 | 409 | 399 | 408 | 44,400 |
2007/08/29 | 407 | 407 | 402 | 407 | 6,400 |
2007/08/28 | 405 | 409 | 403 | 407 | 4,700 |
2007/08/27 | 406 | 406 | 402 | 405 | 5,100 |
2007/08/24 | 400 | 405 | 395 | 405 | 10,500 |
2007/08/23 | 405 | 407 | 401 | 402 | 7,100 |
2007/08/22 | 400 | 411 | 390 | 401 | 41,700 |
2007/08/21 | 424 | 431 | 420 | 425 | 9,000 |
2007/08/20 | 420 | 428 | 418 | 423 | 10,900 |
2007/08/17 | 443 | 443 | 415 | 415 | 28,300 |
2007/08/16 | 446 | 446 | 435 | 440 | 9,400 |
2007/08/15 | 447 | 449 | 444 | 444 | 8,200 |
2007/08/14 | 450 | 450 | 446 | 449 | 8,500 |
2007/08/13 | 452 | 453 | 445 | 450 | 9,800 |
2007/08/10 | 451 | 453 | 450 | 450 | 7,500 |
2007/08/09 | 464 | 464 | 455 | 463 | 8,500 |
2007/08/08 | 466 | 466 | 461 | 464 | 3,700 |
2007/08/07 | 475 | 475 | 464 | 464 | 10,500 |
2007/08/06 | 465 | 465 | 460 | 460 | 7,800 |
2007/08/03 | 459 | 463 | 459 | 462 | 2,300 |
2007/08/02 | 466 | 466 | 460 | 460 | 4,800 |
2007/08/01 | 463 | 470 | 460 | 466 | 10,200 |
2007/07/31 | 470 | 470 | 460 | 469 | 7,600 |
2007/07/30 | 459 | 466 | 458 | 465 | 18,700 |
2007/07/27 | 462 | 469 | 453 | 467 | 10,900 |
2007/07/26 | 470 | 470 | 459 | 467 | 13,400 |
2007/07/25 | 464 | 479 | 462 | 465 | 7,600 |
2007/07/24 | 467 | 470 | 464 | 468 | 10,000 |
2007/07/23 | 480 | 480 | 460 | 470 | 33,100 |
2007/07/20 | 482 | 487 | 480 | 480 | 15,500 |
2007/07/19 | 484 | 484 | 480 | 483 | 5,500 |
2007/07/18 | 487 | 488 | 482 | 482 | 9,600 |
2007/07/17 | 485 | 491 | 484 | 488 | 9,000 |
2007/07/13 | 487 | 490 | 483 | 483 | 7,700 |
2007/07/12 | 484 | 492 | 482 | 487 | 26,900 |
2007/07/11 | 487 | 488 | 480 | 483 | 31,100 |
2007/07/10 | 496 | 500 | 486 | 493 | 46,400 |
2007/07/09 | 495 | 495 | 491 | 494 | 7,200 |
2007/07/06 | 496 | 496 | 485 | 491 | 36,500 |
2007/07/05 | 493 | 493 | 485 | 489 | 29,200 |
2007/07/04 | 490 | 494 | 486 | 488 | 18,400 |
2007/07/03 | 485 | 488 | 482 | 488 | 5,200 |
2007/07/02 | 490 | 490 | 477 | 481 | 20,800 |
2007/06/29 | 477 | 490 | 473 | 490 | 32,500 |
2007/06/28 | 474 | 478 | 471 | 477 | 25,500 |
2007/06/27 | 478 | 483 | 471 | 472 | 28,000 |
2007/06/26 | 479 | 480 | 473 | 478 | 13,400 |
2007/06/25 | 471 | 478 | 467 | 474 | 49,000 |
2007/06/22 | 481 | 482 | 470 | 477 | 41,400 |
2007/06/21 | 495 | 496 | 480 | 483 | 39,700 |
2007/06/20 | 498 | 504 | 497 | 497 | 17,000 |
2007/06/19 | 497 | 501 | 495 | 498 | 37,800 |
2007/06/18 | 500 | 503 | 491 | 502 | 68,300 |
2007/06/15 | 494 | 494 | 476 | 494 | 50,400 |
2007/06/14 | 462 | 496 | 462 | 494 | 71,400 |
2007/06/13 | 463 | 469 | 460 | 467 | 47,900 |
2007/06/12 | 467 | 473 | 462 | 466 | 48,800 |
2007/06/11 | 471 | 478 | 468 | 469 | 72,400 |
2007/06/08 | 478 | 479 | 465 | 468 | 79,300 |
2007/06/07 | 502 | 505 | 472 | 484 | 119,800 |
2007/06/06 | 503 | 510 | 502 | 503 | 39,500 |
2007/06/05 | 504 | 511 | 502 | 504 | 44,100 |
2007/06/04 | 511 | 515 | 502 | 512 | 36,500 |
2007/06/01 | 516 | 521 | 509 | 515 | 42,400 |
2007/05/31 | 520 | 525 | 500 | 522 | 39,900 |
2007/05/30 | 531 | 535 | 525 | 525 | 26,400 |
2007/05/29 | 539 | 539 | 530 | 535 | 38,000 |
2007/05/28 | 545 | 554 | 539 | 550 | 32,200 |
2007/05/25 | 565 | 565 | 547 | 555 | 10,000 |
2007/05/24 | 570 | 579 | 561 | 567 | 6,600 |
2007/05/23 | 541 | 578 | 541 | 578 | 10,900 |
2007/05/22 | 546 | 550 | 540 | 540 | 10,300 |
2007/05/21 | 546 | 553 | 545 | 546 | 4,200 |
2007/05/18 | 549 | 551 | 546 | 550 | 21,300 |
2007/05/17 | 556 | 559 | 542 | 548 | 41,000 |
2007/05/16 | 601 | 605 | 596 | 596 | 12,300 |
2007/05/15 | 605 | 608 | 600 | 602 | 4,900 |
2007/05/14 | 609 | 610 | 600 | 600 | 10,600 |
2007/05/11 | 628 | 628 | 601 | 606 | 22,000 |
2007/05/10 | 628 | 631 | 626 | 626 | 2,000 |
2007/05/09 | 637 | 637 | 628 | 628 | 1,900 |
2007/05/08 | 621 | 636 | 619 | 636 | 3,000 |
2007/05/07 | 638 | 638 | 615 | 615 | 12,900 |
2007/05/02 | 625 | 640 | 625 | 638 | 2,200 |
2007/05/01 | 621 | 630 | 621 | 623 | 3,700 |
2007/04/27 | 611 | 623 | 611 | 623 | 5,000 |
2007/04/26 | 608 | 611 | 607 | 607 | 4,000 |
2007/04/25 | 606 | 607 | 606 | 607 | 2,700 |
2007/04/24 | 605 | 615 | 605 | 606 | 2,500 |
2007/04/23 | 621 | 621 | 605 | 609 | 5,400 |
2007/04/20 | 623 | 626 | 621 | 621 | 3,800 |
2007/04/19 | 617 | 630 | 610 | 622 | 6,700 |
2007/04/18 | 602 | 610 | 601 | 609 | 12,200 |
2007/04/17 | 636 | 636 | 600 | 609 | 15,700 |
2007/04/16 | 650 | 650 | 641 | 643 | 9,200 |
2007/04/13 | 656 | 656 | 650 | 653 | 7,800 |
2007/04/12 | 654 | 661 | 653 | 656 | 5,900 |
2007/04/11 | 680 | 680 | 650 | 650 | 7,900 |
2007/04/10 | 680 | 682 | 671 | 680 | 7,800 |
2007/04/09 | 702 | 702 | 693 | 693 | 2,000 |
2007/04/06 | 705 | 709 | 700 | 700 | 10,000 |
2007/04/05 | 705 | 705 | 700 | 700 | 4,800 |
2007/04/04 | 697 | 710 | 697 | 706 | 3,200 |
2007/04/03 | 707 | 711 | 700 | 705 | 7,500 |
2007/04/02 | 714 | 714 | 709 | 709 | 3,900 |
2007/03/30 | 706 | 709 | 706 | 709 | 4,700 |
2007/03/29 | 705 | 710 | 704 | 710 | 8,000 |
2007/03/28 | 710 | 718 | 701 | 718 | 5,300 |
2007/03/27 | 721 | 721 | 711 | 720 | 12,000 |
2007/03/26 | 733 | 735 | 731 | 735 | 20,500 |
2007/03/23 | 732 | 732 | 724 | 732 | 9,700 |
2007/03/22 | 725 | 725 | 720 | 721 | 9,200 |
2007/03/20 | 723 | 723 | 717 | 718 | 8,400 |
2007/03/19 | 716 | 721 | 710 | 712 | 8,000 |
2007/03/16 | 711 | 721 | 710 | 714 | 3,900 |
2007/03/15 | 710 | 720 | 700 | 702 | 12,200 |
2007/03/14 | 720 | 720 | 708 | 708 | 13,100 |
2007/03/13 | 737 | 737 | 728 | 728 | 8,300 |
2007/03/12 | 738 | 738 | 730 | 730 | 11,100 |
2007/03/09 | 733 | 735 | 731 | 731 | 4,400 |
2007/03/08 | 730 | 735 | 725 | 731 | 6,700 |
2007/03/07 | 732 | 739 | 722 | 729 | 11,100 |
2007/03/06 | 703 | 720 | 700 | 712 | 9,900 |
2007/03/05 | 734 | 734 | 700 | 712 | 14,200 |
2007/03/02 | 746 | 747 | 735 | 744 | 8,600 |
2007/03/01 | 746 | 750 | 732 | 747 | 15,500 |
2007/02/28 | 743 | 759 | 723 | 749 | 29,100 |
2007/02/27 | 764 | 767 | 761 | 766 | 14,200 |
2007/02/26 | 750 | 762 | 749 | 760 | 21,900 |
2007/02/23 | 740 | 750 | 735 | 746 | 19,900 |
2007/02/22 | 730 | 734 | 728 | 733 | 5,900 |
2007/02/21 | 734 | 739 | 730 | 730 | 8,700 |
2007/02/20 | 737 | 737 | 725 | 734 | 15,100 |
2007/02/19 | 740 | 743 | 735 | 739 | 8,800 |
2007/02/16 | 728 | 739 | 725 | 739 | 14,700 |
2007/02/15 | 727 | 727 | 723 | 723 | 7,200 |
2007/02/14 | 732 | 749 | 713 | 724 | 52,900 |
2007/02/13 | 710 | 725 | 705 | 722 | 13,000 |
2007/02/09 | 731 | 733 | 717 | 718 | 17,100 |
2007/02/08 | 729 | 729 | 721 | 722 | 4,500 |
2007/02/07 | 731 | 735 | 721 | 730 | 16,300 |
2007/02/06 | 724 | 735 | 724 | 730 | 7,000 |
2007/02/05 | 729 | 729 | 721 | 726 | 6,900 |
2007/02/02 | 748 | 748 | 720 | 721 | 19,000 |
2007/02/01 | 750 | 752 | 744 | 748 | 20,200 |
2007/01/31 | 756 | 756 | 740 | 750 | 25,600 |
2007/01/30 | 722 | 745 | 722 | 744 | 21,000 |
2007/01/29 | 706 | 725 | 706 | 720 | 15,700 |
2007/01/26 | 700 | 705 | 687 | 705 | 24,800 |
2007/01/25 | 708 | 710 | 707 | 709 | 7,700 |
2007/01/24 | 710 | 711 | 704 | 707 | 12,900 |
2007/01/23 | 710 | 710 | 708 | 710 | 12,600 |
2007/01/22 | 710 | 710 | 699 | 710 | 15,000 |
2007/01/19 | 699 | 704 | 692 | 700 | 15,500 |
2007/01/18 | 678 | 693 | 678 | 692 | 18,000 |
2007/01/17 | 673 | 676 | 673 | 675 | 14,700 |
2007/01/16 | 670 | 674 | 670 | 671 | 9,300 |
2007/01/15 | 675 | 675 | 666 | 669 | 16,800 |
2007/01/12 | 675 | 680 | 675 | 675 | 31,400 |
2007/01/11 | 675 | 676 | 667 | 675 | 7,800 |
2007/01/10 | 679 | 679 | 666 | 674 | 6,000 |
2007/01/09 | 683 | 685 | 671 | 678 | 9,300 |
2007/01/05 | 681 | 685 | 669 | 674 | 13,600 |
2007/01/04 | 660 | 675 | 659 | 661 | 6,000 |