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 |
---|---|---|---|---|---|
2008/12/30 | 269 | 272 | 267 | 269 | 4,400 |
2008/12/29 | 273 | 274 | 265 | 268 | 2,400 |
2008/12/26 | 273 | 277 | 267 | 268 | 2,800 |
2008/12/25 | 275 | 279 | 271 | 271 | 900 |
2008/12/24 | 263 | 273 | 260 | 270 | 11,000 |
2008/12/22 | 280 | 283 | 280 | 283 | 8,300 |
2008/12/19 | 280 | 285 | 280 | 283 | 5,800 |
2008/12/18 | 290 | 290 | 287 | 288 | 8,000 |
2008/12/17 | 290 | 290 | 288 | 289 | 6,400 |
2008/12/16 | 290 | 293 | 290 | 290 | 7,000 |
2008/12/15 | 293 | 294 | 290 | 291 | 16,800 |
2008/12/12 | 290 | 290 | 288 | 288 | 6,700 |
2008/12/11 | 291 | 292 | 290 | 290 | 14,500 |
2008/12/10 | 294 | 294 | 290 | 290 | 14,300 |
2008/12/09 | 282 | 295 | 282 | 290 | 32,500 |
2008/12/08 | 279 | 282 | 278 | 280 | 19,400 |
2008/12/05 | 284 | 286 | 279 | 279 | 45,700 |
2008/12/04 | 280 | 280 | 276 | 279 | 19,800 |
2008/12/03 | 275 | 279 | 275 | 275 | 22,400 |
2008/12/02 | 280 | 280 | 273 | 274 | 16,200 |
2008/12/01 | 286 | 286 | 269 | 280 | 45,200 |
2008/11/28 | 268 | 287 | 268 | 287 | 24,400 |
2008/11/27 | 251 | 268 | 251 | 267 | 11,700 |
2008/11/26 | 252 | 252 | 247 | 248 | 1,700 |
2008/11/25 | 245 | 256 | 245 | 252 | 36,200 |
2008/11/21 | 240 | 246 | 239 | 245 | 10,500 |
2008/11/20 | 245 | 246 | 243 | 245 | 21,000 |
2008/11/19 | 241 | 248 | 241 | 245 | 23,500 |
2008/11/18 | 235 | 242 | 235 | 240 | 23,500 |
2008/11/17 | 249 | 252 | 228 | 238 | 49,100 |
2008/11/14 | 240 | 253 | 235 | 245 | 99,500 |
2008/11/13 | 208 | 215 | 207 | 215 | 33,100 |
2008/11/12 | 212 | 212 | 200 | 208 | 38,300 |
2008/11/11 | 211 | 212 | 209 | 212 | 5,800 |
2008/11/10 | 212 | 215 | 208 | 208 | 4,300 |
2008/11/07 | 205 | 210 | 200 | 210 | 47,200 |
2008/11/06 | 208 | 208 | 205 | 206 | 15,400 |
2008/11/05 | 210 | 212 | 208 | 209 | 23,500 |
2008/11/04 | 210 | 215 | 205 | 209 | 17,500 |
2008/10/31 | 210 | 210 | 207 | 207 | 18,700 |
2008/10/30 | 210 | 212 | 206 | 207 | 13,500 |
2008/10/29 | 207 | 210 | 205 | 208 | 5,400 |
2008/10/28 | 195 | 205 | 190 | 205 | 10,000 |
2008/10/27 | 210 | 214 | 200 | 200 | 22,800 |
2008/10/24 | 215 | 219 | 211 | 211 | 3,900 |
2008/10/23 | 215 | 220 | 212 | 220 | 13,100 |
2008/10/22 | 225 | 225 | 218 | 223 | 9,100 |
2008/10/21 | 221 | 227 | 221 | 227 | 7,800 |
2008/10/20 | 215 | 219 | 215 | 219 | 4,000 |
2008/10/17 | 205 | 225 | 203 | 220 | 8,900 |
2008/10/16 | 200 | 220 | 200 | 204 | 15,100 |
2008/10/15 | 235 | 240 | 224 | 228 | 15,500 |
2008/10/14 | 212 | 225 | 212 | 220 | 26,500 |
2008/10/10 | 190 | 200 | 185 | 190 | 21,100 |
2008/10/09 | 190 | 215 | 190 | 205 | 13,900 |
2008/10/08 | 205 | 212 | 195 | 200 | 26,400 |
2008/10/07 | 228 | 239 | 221 | 230 | 38,500 |
2008/10/06 | 250 | 250 | 228 | 232 | 22,700 |
2008/10/03 | 258 | 268 | 253 | 260 | 9,300 |
2008/10/02 | 274 | 274 | 263 | 263 | 21,100 |
2008/10/01 | 271 | 275 | 265 | 268 | 3,900 |
2008/09/30 | 270 | 279 | 262 | 269 | 26,100 |
2008/09/29 | 290 | 291 | 285 | 287 | 8,900 |
2008/09/26 | 296 | 296 | 287 | 293 | 9,400 |
2008/09/25 | 289 | 295 | 288 | 295 | 28,600 |
2008/09/24 | 296 | 305 | 293 | 305 | 80,300 |
2008/09/22 | 293 | 295 | 292 | 294 | 30,100 |
2008/09/19 | 292 | 298 | 292 | 292 | 12,200 |
2008/09/18 | 293 | 298 | 291 | 291 | 22,100 |
2008/09/17 | 293 | 299 | 292 | 299 | 12,000 |
2008/09/16 | 296 | 297 | 291 | 296 | 23,000 |
2008/09/12 | 297 | 298 | 294 | 296 | 5,800 |
2008/09/11 | 300 | 300 | 294 | 294 | 9,300 |
2008/09/10 | 300 | 300 | 298 | 298 | 4,100 |
2008/09/09 | 300 | 301 | 299 | 301 | 12,600 |
2008/09/08 | 299 | 301 | 299 | 301 | 10,400 |
2008/09/05 | 300 | 300 | 298 | 299 | 32,100 |
2008/09/04 | 301 | 303 | 299 | 303 | 6,400 |
2008/09/03 | 303 | 303 | 300 | 303 | 7,800 |
2008/09/02 | 301 | 304 | 300 | 300 | 5,800 |
2008/09/01 | 300 | 303 | 300 | 301 | 2,700 |
2008/08/29 | 300 | 303 | 300 | 303 | 3,500 |
2008/08/28 | 300 | 300 | 290 | 300 | 21,400 |
2008/08/27 | 307 | 310 | 299 | 302 | 20,100 |
2008/08/26 | 304 | 309 | 301 | 309 | 1,900 |
2008/08/25 | 307 | 307 | 301 | 304 | 5,300 |
2008/08/22 | 304 | 307 | 301 | 301 | 4,400 |
2008/08/21 | 306 | 306 | 303 | 304 | 2,200 |
2008/08/20 | 301 | 306 | 301 | 306 | 6,500 |
2008/08/19 | 307 | 309 | 302 | 306 | 2,100 |
2008/08/18 | 311 | 311 | 303 | 304 | 6,400 |
2008/08/15 | 301 | 317 | 298 | 300 | 20,100 |
2008/08/14 | 301 | 302 | 296 | 296 | 13,200 |
2008/08/13 | 301 | 306 | 300 | 300 | 7,000 |
2008/08/12 | 305 | 310 | 300 | 304 | 16,000 |
2008/08/11 | 307 | 310 | 300 | 303 | 16,600 |
2008/08/08 | 310 | 310 | 300 | 302 | 22,000 |
2008/08/07 | 314 | 323 | 309 | 310 | 28,500 |
2008/08/06 | 306 | 313 | 305 | 309 | 7,400 |
2008/08/05 | 307 | 307 | 303 | 304 | 10,000 |
2008/08/04 | 315 | 315 | 307 | 310 | 17,800 |
2008/08/01 | 319 | 320 | 314 | 320 | 12,300 |
2008/07/31 | 321 | 321 | 318 | 319 | 6,100 |
2008/07/30 | 321 | 322 | 319 | 320 | 6,000 |
2008/07/29 | 324 | 326 | 320 | 320 | 5,200 |
2008/07/28 | 319 | 328 | 319 | 319 | 8,300 |
2008/07/25 | 319 | 327 | 318 | 318 | 4,800 |
2008/07/24 | 320 | 327 | 318 | 321 | 9,300 |
2008/07/23 | 322 | 323 | 315 | 321 | 16,700 |
2008/07/22 | 324 | 325 | 321 | 323 | 6,600 |
2008/07/18 | 325 | 328 | 321 | 324 | 3,800 |
2008/07/17 | 321 | 327 | 320 | 321 | 11,300 |
2008/07/16 | 330 | 333 | 326 | 330 | 5,000 |
2008/07/15 | 343 | 347 | 330 | 330 | 11,400 |
2008/07/14 | 330 | 337 | 330 | 333 | 12,900 |
2008/07/11 | 342 | 344 | 330 | 332 | 10,800 |
2008/07/10 | 350 | 350 | 344 | 344 | 4,600 |
2008/07/09 | 356 | 356 | 346 | 350 | 10,000 |
2008/07/08 | 353 | 355 | 351 | 351 | 5,500 |
2008/07/07 | 368 | 373 | 354 | 355 | 26,300 |
2008/07/04 | 355 | 362 | 355 | 360 | 10,300 |
2008/07/03 | 353 | 360 | 353 | 358 | 7,300 |
2008/07/02 | 361 | 362 | 356 | 360 | 5,100 |
2008/07/01 | 360 | 361 | 356 | 360 | 1,000 |
2008/06/30 | 358 | 364 | 353 | 364 | 6,000 |
2008/06/27 | 365 | 365 | 352 | 363 | 14,300 |
2008/06/26 | 367 | 368 | 364 | 368 | 3,300 |
2008/06/25 | 363 | 370 | 360 | 365 | 6,600 |
2008/06/24 | 360 | 365 | 356 | 365 | 5,700 |
2008/06/23 | 361 | 361 | 356 | 360 | 3,800 |
2008/06/20 | 368 | 368 | 354 | 358 | 27,000 |
2008/06/19 | 367 | 367 | 355 | 358 | 9,400 |
2008/06/18 | 356 | 368 | 356 | 367 | 7,500 |
2008/06/17 | 365 | 365 | 351 | 360 | 22,300 |
2008/06/16 | 352 | 360 | 352 | 360 | 12,400 |
2008/06/13 | 369 | 370 | 351 | 352 | 10,600 |
2008/06/12 | 370 | 371 | 365 | 368 | 4,200 |
2008/06/11 | 371 | 375 | 370 | 370 | 7,100 |
2008/06/10 | 386 | 386 | 371 | 371 | 11,300 |
2008/06/09 | 377 | 379 | 374 | 378 | 8,600 |
2008/06/06 | 392 | 395 | 383 | 386 | 19,800 |
2008/06/05 | 387 | 392 | 387 | 391 | 6,300 |
2008/06/04 | 384 | 390 | 381 | 389 | 17,600 |
2008/06/03 | 388 | 388 | 378 | 385 | 18,400 |
2008/06/02 | 390 | 395 | 382 | 390 | 5,800 |
2008/05/30 | 386 | 387 | 372 | 381 | 17,900 |
2008/05/29 | 383 | 390 | 383 | 384 | 5,200 |
2008/05/28 | 393 | 396 | 391 | 391 | 3,500 |
2008/05/27 | 390 | 392 | 385 | 390 | 7,700 |
2008/05/26 | 390 | 393 | 385 | 386 | 8,400 |
2008/05/23 | 393 | 397 | 389 | 395 | 16,700 |
2008/05/22 | 390 | 393 | 386 | 393 | 5,600 |
2008/05/21 | 390 | 395 | 385 | 393 | 14,600 |
2008/05/20 | 409 | 409 | 386 | 386 | 26,100 |
2008/05/19 | 424 | 424 | 400 | 404 | 52,000 |
2008/05/16 | 445 | 450 | 412 | 424 | 278,200 |
2008/05/15 | 370 | 375 | 350 | 370 | 25,300 |
2008/05/14 | 353 | 370 | 352 | 370 | 25,100 |
2008/05/13 | 345 | 350 | 345 | 350 | 15,500 |
2008/05/12 | 340 | 350 | 339 | 343 | 11,400 |
2008/05/09 | 339 | 344 | 335 | 341 | 8,300 |
2008/05/08 | 343 | 351 | 335 | 340 | 28,500 |
2008/05/07 | 335 | 340 | 333 | 333 | 21,800 |
2008/05/02 | 326 | 329 | 325 | 329 | 10,900 |
2008/05/01 | 325 | 325 | 323 | 325 | 3,500 |
2008/04/30 | 325 | 325 | 320 | 321 | 14,800 |
2008/04/28 | 326 | 326 | 321 | 321 | 8,700 |
2008/04/25 | 319 | 321 | 318 | 321 | 1,500 |
2008/04/24 | 323 | 323 | 320 | 321 | 2,500 |
2008/04/23 | 317 | 324 | 317 | 324 | 2,700 |
2008/04/22 | 321 | 322 | 318 | 318 | 700 |
2008/04/21 | 320 | 321 | 319 | 321 | 2,300 |
2008/04/18 | 324 | 324 | 319 | 319 | 1,000 |
2008/04/17 | 320 | 322 | 313 | 321 | 6,900 |
2008/04/16 | 313 | 325 | 313 | 325 | 3,400 |
2008/04/15 | 316 | 320 | 310 | 318 | 2,100 |
2008/04/14 | 313 | 321 | 313 | 321 | 3,700 |
2008/04/11 | 312 | 322 | 312 | 322 | 3,600 |
2008/04/10 | 323 | 323 | 317 | 323 | 3,900 |
2008/04/09 | 322 | 328 | 322 | 328 | 2,300 |
2008/04/08 | 326 | 329 | 326 | 326 | 800 |
2008/04/07 | 332 | 335 | 329 | 329 | 15,100 |
2008/04/04 | 324 | 327 | 320 | 327 | 3,500 |
2008/04/03 | 328 | 328 | 319 | 321 | 4,800 |
2008/04/02 | 324 | 327 | 323 | 323 | 4,100 |
2008/04/01 | 323 | 323 | 320 | 323 | 2,300 |
2008/03/31 | 315 | 325 | 313 | 325 | 5,700 |
2008/03/28 | 305 | 317 | 305 | 314 | 3,900 |
2008/03/27 | 315 | 318 | 306 | 307 | 11,200 |
2008/03/26 | 334 | 334 | 304 | 321 | 18,700 |
2008/03/25 | 341 | 347 | 338 | 338 | 50,700 |
2008/03/24 | 342 | 347 | 339 | 340 | 21,400 |
2008/03/21 | 335 | 340 | 334 | 335 | 14,800 |
2008/03/19 | 340 | 341 | 335 | 335 | 8,600 |
2008/03/18 | 340 | 340 | 335 | 340 | 5,500 |
2008/03/17 | 344 | 344 | 330 | 339 | 90,600 |
2008/03/14 | 344 | 349 | 344 | 349 | 4,000 |
2008/03/13 | 346 | 346 | 340 | 344 | 8,200 |
2008/03/12 | 343 | 346 | 343 | 346 | 4,200 |
2008/03/11 | 330 | 342 | 329 | 342 | 7,400 |
2008/03/10 | 346 | 347 | 325 | 325 | 21,100 |
2008/03/07 | 355 | 355 | 349 | 354 | 23,800 |
2008/03/06 | 355 | 355 | 350 | 355 | 10,700 |
2008/03/05 | 350 | 353 | 350 | 351 | 6,300 |
2008/03/04 | 353 | 355 | 350 | 350 | 10,800 |
2008/03/03 | 354 | 354 | 350 | 350 | 8,200 |
2008/02/29 | 358 | 358 | 354 | 357 | 5,800 |
2008/02/28 | 355 | 358 | 354 | 358 | 5,000 |
2008/02/27 | 355 | 356 | 355 | 355 | 11,500 |
2008/02/26 | 356 | 357 | 354 | 357 | 6,400 |
2008/02/25 | 355 | 357 | 353 | 353 | 10,200 |
2008/02/22 | 354 | 359 | 351 | 354 | 6,600 |
2008/02/21 | 335 | 369 | 335 | 354 | 21,000 |
2008/02/20 | 363 | 373 | 329 | 329 | 25,900 |
2008/02/19 | 348 | 365 | 342 | 365 | 13,900 |
2008/02/18 | 338 | 344 | 338 | 344 | 6,100 |
2008/02/15 | 331 | 334 | 330 | 334 | 2,500 |
2008/02/14 | 332 | 332 | 330 | 331 | 4,600 |
2008/02/13 | 330 | 333 | 327 | 331 | 3,700 |
2008/02/12 | 332 | 333 | 326 | 330 | 3,800 |
2008/02/08 | 336 | 336 | 326 | 330 | 2,100 |
2008/02/07 | 330 | 333 | 329 | 333 | 16,800 |
2008/02/06 | 325 | 328 | 325 | 328 | 6,000 |
2008/02/05 | 330 | 332 | 328 | 328 | 5,600 |
2008/02/04 | 328 | 335 | 327 | 330 | 4,300 |
2008/02/01 | 337 | 338 | 328 | 328 | 4,100 |
2008/01/31 | 327 | 340 | 327 | 339 | 12,500 |
2008/01/30 | 321 | 327 | 320 | 327 | 10,400 |
2008/01/29 | 316 | 321 | 310 | 319 | 9,600 |
2008/01/28 | 315 | 316 | 314 | 315 | 9,000 |
2008/01/25 | 299 | 314 | 299 | 314 | 22,700 |
2008/01/24 | 305 | 309 | 293 | 309 | 12,900 |
2008/01/23 | 300 | 307 | 295 | 300 | 17,100 |
2008/01/22 | 314 | 315 | 300 | 300 | 12,500 |
2008/01/21 | 316 | 320 | 313 | 318 | 7,100 |
2008/01/18 | 318 | 322 | 310 | 317 | 18,800 |
2008/01/17 | 301 | 320 | 300 | 318 | 30,500 |
2008/01/16 | 322 | 322 | 303 | 315 | 33,500 |
2008/01/15 | 332 | 333 | 325 | 325 | 15,800 |
2008/01/11 | 323 | 339 | 318 | 332 | 15,300 |
2008/01/10 | 311 | 323 | 311 | 318 | 13,100 |
2008/01/09 | 310 | 311 | 304 | 310 | 7,900 |
2008/01/08 | 301 | 310 | 297 | 308 | 11,600 |
2008/01/07 | 315 | 321 | 300 | 300 | 23,500 |
2008/01/04 | 298 | 307 | 296 | 305 | 8,900 |