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 |
---|---|---|---|---|---|
2010/12/30 | 620 | 622 | 619 | 619 | 6,500 |
2010/12/29 | 623 | 623 | 619 | 620 | 6,100 |
2010/12/28 | 612 | 623 | 612 | 618 | 5,700 |
2010/12/27 | 611 | 619 | 610 | 618 | 15,100 |
2010/12/24 | 616 | 620 | 610 | 610 | 10,900 |
2010/12/22 | 610 | 624 | 610 | 618 | 11,200 |
2010/12/21 | 622 | 628 | 611 | 618 | 11,500 |
2010/12/20 | 638 | 643 | 615 | 625 | 25,000 |
2010/12/17 | 610 | 636 | 609 | 633 | 47,100 |
2010/12/16 | 601 | 604 | 599 | 602 | 14,900 |
2010/12/15 | 599 | 602 | 590 | 602 | 36,000 |
2010/12/14 | 588 | 588 | 578 | 580 | 23,700 |
2010/12/13 | 560 | 591 | 560 | 590 | 42,500 |
2010/12/10 | 559 | 560 | 554 | 557 | 27,100 |
2010/12/09 | 562 | 562 | 555 | 559 | 11,700 |
2010/12/08 | 565 | 565 | 555 | 560 | 27,200 |
2010/12/07 | 560 | 565 | 555 | 560 | 35,300 |
2010/12/06 | 575 | 575 | 561 | 565 | 33,500 |
2010/12/03 | 575 | 580 | 575 | 575 | 12,900 |
2010/12/02 | 586 | 586 | 578 | 578 | 16,400 |
2010/12/01 | 585 | 587 | 583 | 585 | 10,400 |
2010/11/30 | 590 | 595 | 586 | 590 | 5,800 |
2010/11/29 | 582 | 591 | 582 | 591 | 3,400 |
2010/11/26 | 585 | 587 | 580 | 587 | 8,800 |
2010/11/25 | 588 | 590 | 580 | 583 | 11,400 |
2010/11/24 | 584 | 600 | 583 | 588 | 11,300 |
2010/11/22 | 590 | 590 | 587 | 589 | 9,200 |
2010/11/19 | 597 | 597 | 584 | 594 | 8,500 |
2010/11/18 | 588 | 593 | 582 | 593 | 15,300 |
2010/11/17 | 593 | 593 | 571 | 588 | 13,700 |
2010/11/16 | 588 | 595 | 583 | 585 | 8,600 |
2010/11/15 | 587 | 590 | 580 | 584 | 11,900 |
2010/11/12 | 563 | 582 | 563 | 580 | 17,500 |
2010/11/11 | 552 | 569 | 552 | 562 | 9,700 |
2010/11/10 | 558 | 560 | 550 | 550 | 20,800 |
2010/11/09 | 566 | 566 | 558 | 559 | 17,200 |
2010/11/08 | 580 | 581 | 570 | 570 | 12,800 |
2010/11/05 | 581 | 585 | 578 | 578 | 13,800 |
2010/11/04 | 598 | 598 | 581 | 585 | 8,000 |
2010/11/02 | 581 | 595 | 576 | 580 | 4,600 |
2010/11/01 | 580 | 582 | 576 | 578 | 4,700 |
2010/10/29 | 582 | 598 | 572 | 580 | 8,100 |
2010/10/28 | 599 | 600 | 590 | 591 | 5,800 |
2010/10/27 | 600 | 603 | 593 | 599 | 8,100 |
2010/10/26 | 588 | 609 | 588 | 599 | 4,300 |
2010/10/25 | 596 | 596 | 587 | 589 | 5,500 |
2010/10/22 | 601 | 601 | 595 | 596 | 3,900 |
2010/10/21 | 602 | 603 | 600 | 601 | 5,300 |
2010/10/20 | 605 | 605 | 601 | 605 | 4,300 |
2010/10/19 | 619 | 619 | 603 | 610 | 8,600 |
2010/10/18 | 612 | 616 | 606 | 606 | 10,400 |
2010/10/15 | 639 | 639 | 611 | 630 | 28,900 |
2010/10/14 | 598 | 619 | 598 | 619 | 18,100 |
2010/10/13 | 594 | 605 | 592 | 596 | 9,100 |
2010/10/12 | 593 | 609 | 593 | 594 | 6,000 |
2010/10/08 | 602 | 608 | 595 | 595 | 7,900 |
2010/10/07 | 610 | 612 | 605 | 609 | 15,900 |
2010/10/06 | 602 | 620 | 602 | 608 | 11,500 |
2010/10/05 | 605 | 605 | 580 | 600 | 30,200 |
2010/10/04 | 603 | 630 | 600 | 605 | 34,900 |
2010/10/01 | 570 | 577 | 570 | 575 | 3,500 |
2010/09/30 | 570 | 575 | 570 | 573 | 6,700 |
2010/09/29 | 578 | 580 | 572 | 579 | 14,100 |
2010/09/28 | 604 | 604 | 565 | 583 | 75,500 |
2010/09/27 | 640 | 640 | 590 | 608 | 235,700 |
2010/09/24 | 660 | 664 | 655 | 655 | 23,600 |
2010/09/22 | 644 | 659 | 640 | 659 | 16,300 |
2010/09/21 | 645 | 650 | 641 | 641 | 13,000 |
2010/09/17 | 626 | 639 | 610 | 639 | 19,000 |
2010/09/16 | 593 | 605 | 593 | 601 | 7,600 |
2010/09/15 | 600 | 604 | 596 | 600 | 13,900 |
2010/09/14 | 582 | 602 | 580 | 588 | 15,400 |
2010/09/13 | 564 | 577 | 561 | 577 | 6,300 |
2010/09/10 | 550 | 557 | 550 | 550 | 5,300 |
2010/09/09 | 556 | 560 | 555 | 555 | 5,100 |
2010/09/08 | 555 | 558 | 553 | 553 | 4,700 |
2010/09/07 | 550 | 560 | 550 | 558 | 3,600 |
2010/09/06 | 549 | 550 | 542 | 550 | 11,000 |
2010/09/03 | 517 | 539 | 517 | 539 | 5,800 |
2010/09/02 | 535 | 535 | 515 | 516 | 7,200 |
2010/09/01 | 542 | 545 | 505 | 521 | 22,700 |
2010/08/31 | 532 | 561 | 529 | 556 | 11,100 |
2010/08/30 | 541 | 545 | 532 | 532 | 5,600 |
2010/08/27 | 538 | 539 | 515 | 531 | 12,800 |
2010/08/26 | 537 | 540 | 536 | 540 | 5,400 |
2010/08/25 | 561 | 561 | 535 | 535 | 13,200 |
2010/08/24 | 576 | 576 | 562 | 562 | 2,300 |
2010/08/23 | 578 | 585 | 561 | 561 | 4,500 |
2010/08/20 | 588 | 593 | 569 | 573 | 13,800 |
2010/08/19 | 593 | 600 | 584 | 587 | 3,700 |
2010/08/18 | 601 | 602 | 590 | 590 | 4,100 |
2010/08/17 | 610 | 610 | 595 | 600 | 27,200 |
2010/08/16 | 580 | 580 | 573 | 580 | 6,100 |
2010/08/13 | 576 | 576 | 571 | 573 | 5,600 |
2010/08/12 | 580 | 580 | 570 | 576 | 27,400 |
2010/08/11 | 605 | 605 | 589 | 589 | 13,000 |
2010/08/10 | 624 | 624 | 600 | 605 | 17,100 |
2010/08/09 | 635 | 644 | 603 | 632 | 43,300 |
2010/08/06 | 635 | 651 | 635 | 649 | 22,400 |
2010/08/05 | 621 | 643 | 621 | 635 | 13,600 |
2010/08/04 | 622 | 626 | 619 | 622 | 6,800 |
2010/08/03 | 631 | 632 | 620 | 621 | 13,600 |
2010/08/02 | 625 | 632 | 620 | 630 | 8,300 |
2010/07/30 | 632 | 633 | 627 | 628 | 5,400 |
2010/07/29 | 635 | 640 | 631 | 635 | 6,600 |
2010/07/28 | 640 | 642 | 634 | 634 | 5,700 |
2010/07/27 | 632 | 635 | 620 | 635 | 12,600 |
2010/07/26 | 641 | 641 | 632 | 632 | 11,600 |
2010/07/23 | 640 | 648 | 631 | 642 | 9,800 |
2010/07/22 | 643 | 647 | 639 | 644 | 6,500 |
2010/07/21 | 647 | 649 | 641 | 648 | 3,000 |
2010/07/20 | 635 | 648 | 635 | 645 | 3,200 |
2010/07/16 | 669 | 669 | 639 | 639 | 27,000 |
2010/07/15 | 652 | 656 | 644 | 655 | 10,500 |
2010/07/14 | 649 | 650 | 640 | 645 | 11,000 |
2010/07/13 | 647 | 650 | 644 | 647 | 2,700 |
2010/07/12 | 654 | 654 | 643 | 648 | 2,000 |
2010/07/09 | 640 | 648 | 637 | 648 | 8,500 |
2010/07/08 | 654 | 654 | 635 | 639 | 8,000 |
2010/07/07 | 650 | 650 | 646 | 646 | 2,900 |
2010/07/06 | 654 | 660 | 646 | 658 | 5,500 |
2010/07/05 | 657 | 657 | 650 | 655 | 3,600 |
2010/07/02 | 650 | 650 | 640 | 650 | 2,900 |
2010/07/01 | 634 | 649 | 630 | 640 | 17,200 |
2010/06/30 | 643 | 643 | 633 | 633 | 32,000 |
2010/06/29 | 700 | 700 | 648 | 653 | 46,600 |
2010/06/28 | 723 | 723 | 700 | 700 | 10,200 |
2010/06/25 | 739 | 739 | 711 | 735 | 2,500 |
2010/06/24 | 741 | 746 | 731 | 740 | 4,600 |
2010/06/23 | 740 | 746 | 738 | 742 | 4,400 |
2010/06/22 | 760 | 760 | 740 | 742 | 6,000 |
2010/06/21 | 758 | 763 | 737 | 762 | 6,500 |
2010/06/18 | 755 | 760 | 752 | 758 | 23,900 |
2010/06/17 | 763 | 763 | 750 | 759 | 16,100 |
2010/06/16 | 730 | 741 | 718 | 734 | 24,200 |
2010/06/15 | 749 | 749 | 714 | 722 | 13,500 |
2010/06/14 | 716 | 726 | 716 | 724 | 7,100 |
2010/06/11 | 712 | 719 | 700 | 716 | 19,700 |
2010/06/10 | 716 | 746 | 710 | 723 | 23,100 |
2010/06/09 | 751 | 760 | 723 | 739 | 19,400 |
2010/06/08 | 762 | 766 | 756 | 765 | 7,300 |
2010/06/07 | 760 | 767 | 760 | 766 | 6,300 |
2010/06/04 | 777 | 786 | 761 | 775 | 34,900 |
2010/06/03 | 781 | 789 | 775 | 779 | 15,500 |
2010/06/02 | 781 | 796 | 772 | 784 | 15,000 |
2010/06/01 | 796 | 796 | 790 | 795 | 13,900 |
2010/05/31 | 790 | 800 | 790 | 798 | 3,600 |
2010/05/28 | 808 | 808 | 793 | 801 | 9,100 |
2010/05/27 | 766 | 778 | 760 | 778 | 6,600 |
2010/05/26 | 760 | 790 | 756 | 760 | 17,300 |
2010/05/25 | 794 | 810 | 760 | 768 | 27,900 |
2010/05/24 | 792 | 815 | 792 | 810 | 6,100 |
2010/05/21 | 790 | 799 | 780 | 788 | 32,300 |
2010/05/20 | 810 | 843 | 810 | 834 | 5,600 |
2010/05/19 | 821 | 840 | 800 | 840 | 34,000 |
2010/05/18 | 840 | 842 | 824 | 837 | 21,500 |
2010/05/17 | 870 | 870 | 845 | 855 | 22,100 |
2010/05/14 | 844 | 849 | 830 | 845 | 24,700 |
2010/05/13 | 860 | 878 | 842 | 854 | 36,300 |
2010/05/12 | 856 | 878 | 840 | 869 | 23,900 |
2010/05/11 | 895 | 903 | 870 | 872 | 50,300 |
2010/05/10 | 882 | 936 | 881 | 936 | 18,300 |
2010/05/07 | 857 | 891 | 857 | 891 | 19,000 |
2010/05/06 | 915 | 928 | 910 | 917 | 11,600 |
2010/04/30 | 926 | 942 | 921 | 940 | 27,300 |
2010/04/28 | 902 | 924 | 891 | 920 | 23,600 |
2010/04/27 | 900 | 930 | 895 | 926 | 46,800 |
2010/04/26 | 876 | 897 | 876 | 897 | 43,300 |
2010/04/23 | 852 | 869 | 852 | 865 | 18,500 |
2010/04/22 | 851 | 860 | 846 | 859 | 17,100 |
2010/04/21 | 860 | 860 | 832 | 859 | 19,200 |
2010/04/20 | 860 | 866 | 830 | 830 | 35,500 |
2010/04/19 | 826 | 850 | 825 | 850 | 19,600 |
2010/04/16 | 859 | 859 | 825 | 831 | 32,900 |
2010/04/15 | 850 | 850 | 838 | 850 | 24,800 |
2010/04/14 | 831 | 836 | 831 | 836 | 25,300 |
2010/04/13 | 833 | 833 | 820 | 828 | 16,500 |
2010/04/12 | 814 | 833 | 814 | 827 | 19,800 |
2010/04/09 | 810 | 820 | 810 | 810 | 24,300 |
2010/04/08 | 806 | 810 | 805 | 805 | 5,300 |
2010/04/07 | 812 | 812 | 807 | 808 | 8,000 |
2010/04/06 | 819 | 821 | 809 | 814 | 12,700 |
2010/04/05 | 805 | 818 | 802 | 818 | 10,700 |
2010/04/02 | 800 | 801 | 798 | 798 | 6,800 |
2010/04/01 | 801 | 809 | 801 | 802 | 8,600 |
2010/03/31 | 800 | 811 | 796 | 810 | 12,000 |
2010/03/30 | 796 | 802 | 795 | 801 | 7,400 |
2010/03/29 | 791 | 799 | 788 | 794 | 22,600 |
2010/03/26 | 810 | 810 | 801 | 803 | 76,900 |
2010/03/25 | 801 | 810 | 801 | 810 | 13,000 |
2010/03/24 | 804 | 804 | 800 | 804 | 9,700 |
2010/03/23 | 812 | 812 | 802 | 803 | 12,500 |
2010/03/19 | 809 | 810 | 800 | 802 | 9,900 |
2010/03/18 | 806 | 813 | 804 | 810 | 8,100 |
2010/03/17 | 815 | 815 | 800 | 811 | 11,800 |
2010/03/16 | 811 | 811 | 795 | 800 | 12,500 |
2010/03/15 | 830 | 830 | 807 | 817 | 7,400 |
2010/03/12 | 795 | 817 | 791 | 817 | 12,800 |
2010/03/11 | 775 | 795 | 775 | 790 | 16,800 |
2010/03/10 | 778 | 778 | 772 | 775 | 1,800 |
2010/03/09 | 772 | 782 | 769 | 780 | 13,600 |
2010/03/08 | 782 | 788 | 766 | 770 | 9,800 |
2010/03/05 | 766 | 777 | 766 | 777 | 3,500 |
2010/03/04 | 785 | 785 | 780 | 781 | 2,400 |
2010/03/03 | 790 | 790 | 783 | 785 | 2,600 |
2010/03/02 | 795 | 796 | 785 | 785 | 3,200 |
2010/03/01 | 795 | 795 | 785 | 792 | 3,900 |
2010/02/26 | 769 | 785 | 769 | 785 | 5,500 |
2010/02/25 | 775 | 775 | 766 | 766 | 4,000 |
2010/02/24 | 769 | 774 | 761 | 774 | 2,200 |
2010/02/23 | 751 | 768 | 747 | 768 | 4,900 |
2010/02/22 | 752 | 759 | 746 | 746 | 7,100 |
2010/02/19 | 771 | 772 | 740 | 740 | 12,700 |
2010/02/18 | 776 | 780 | 766 | 771 | 13,500 |
2010/02/17 | 800 | 800 | 775 | 778 | 17,400 |
2010/02/16 | 773 | 786 | 752 | 755 | 17,300 |
2010/02/15 | 811 | 811 | 767 | 788 | 37,200 |
2010/02/12 | 821 | 832 | 808 | 811 | 19,700 |
2010/02/10 | 875 | 875 | 820 | 820 | 31,500 |
2010/02/09 | 849 | 867 | 849 | 860 | 29,900 |
2010/02/08 | 825 | 856 | 825 | 847 | 12,800 |
2010/02/05 | 817 | 820 | 809 | 820 | 10,800 |
2010/02/04 | 825 | 825 | 820 | 823 | 2,900 |
2010/02/03 | 819 | 829 | 818 | 828 | 6,200 |
2010/02/02 | 825 | 826 | 818 | 818 | 4,200 |
2010/02/01 | 839 | 839 | 818 | 829 | 7,900 |
2010/01/29 | 825 | 844 | 820 | 837 | 1,900 |
2010/01/28 | 820 | 834 | 820 | 825 | 8,800 |
2010/01/27 | 828 | 828 | 821 | 822 | 2,700 |
2010/01/26 | 829 | 829 | 820 | 825 | 4,000 |
2010/01/25 | 817 | 829 | 817 | 829 | 5,400 |
2010/01/22 | 826 | 828 | 817 | 828 | 5,700 |
2010/01/21 | 835 | 840 | 834 | 836 | 5,200 |
2010/01/20 | 864 | 865 | 835 | 840 | 7,300 |
2010/01/19 | 852 | 855 | 850 | 850 | 10,800 |
2010/01/18 | 861 | 863 | 852 | 852 | 4,700 |
2010/01/15 | 879 | 879 | 861 | 867 | 12,400 |
2010/01/14 | 859 | 864 | 855 | 855 | 5,600 |
2010/01/13 | 860 | 861 | 856 | 861 | 1,600 |
2010/01/12 | 861 | 870 | 860 | 865 | 14,000 |
2010/01/08 | 863 | 867 | 858 | 867 | 10,700 |
2010/01/07 | 860 | 865 | 858 | 863 | 7,300 |
2010/01/06 | 865 | 868 | 865 | 868 | 7,700 |
2010/01/05 | 864 | 874 | 864 | 868 | 4,900 |
2010/01/04 | 869 | 869 | 851 | 865 | 2,700 |