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 |
---|---|---|---|---|---|
2011/12/30 | 606 | 610 | 600 | 605 | 4,800 |
2011/12/29 | 601 | 602 | 601 | 601 | 1,300 |
2011/12/28 | 599 | 604 | 596 | 604 | 5,200 |
2011/12/27 | 610 | 612 | 599 | 599 | 6,100 |
2011/12/26 | 610 | 610 | 602 | 610 | 11,600 |
2011/12/22 | 606 | 611 | 596 | 596 | 11,500 |
2011/12/21 | 600 | 605 | 593 | 600 | 7,500 |
2011/12/20 | 600 | 608 | 585 | 597 | 39,500 |
2011/12/19 | 619 | 619 | 608 | 612 | 7,200 |
2011/12/16 | 619 | 620 | 614 | 620 | 7,100 |
2011/12/15 | 627 | 627 | 619 | 619 | 13,200 |
2011/12/14 | 621 | 623 | 619 | 623 | 9,100 |
2011/12/13 | 623 | 624 | 620 | 621 | 5,500 |
2011/12/12 | 622 | 628 | 622 | 623 | 4,700 |
2011/12/09 | 620 | 628 | 618 | 622 | 10,500 |
2011/12/08 | 625 | 635 | 618 | 633 | 15,300 |
2011/12/07 | 636 | 636 | 615 | 625 | 10,300 |
2011/12/06 | 636 | 636 | 630 | 633 | 5,500 |
2011/12/05 | 639 | 639 | 633 | 636 | 3,000 |
2011/12/02 | 630 | 636 | 630 | 636 | 8,600 |
2011/12/01 | 629 | 634 | 628 | 629 | 14,800 |
2011/11/30 | 623 | 633 | 623 | 625 | 23,100 |
2011/11/29 | 630 | 633 | 614 | 622 | 17,700 |
2011/11/28 | 623 | 630 | 623 | 627 | 2,600 |
2011/11/25 | 616 | 623 | 615 | 623 | 7,000 |
2011/11/24 | 629 | 629 | 614 | 615 | 9,000 |
2011/11/22 | 636 | 636 | 630 | 630 | 9,300 |
2011/11/21 | 646 | 650 | 640 | 641 | 3,000 |
2011/11/18 | 645 | 645 | 641 | 644 | 2,800 |
2011/11/17 | 648 | 652 | 646 | 646 | 6,800 |
2011/11/16 | 660 | 662 | 654 | 654 | 4,400 |
2011/11/15 | 663 | 664 | 661 | 662 | 6,300 |
2011/11/14 | 654 | 665 | 653 | 665 | 6,800 |
2011/11/11 | 654 | 658 | 647 | 651 | 8,300 |
2011/11/10 | 656 | 659 | 654 | 654 | 5,400 |
2011/11/09 | 660 | 663 | 655 | 663 | 7,700 |
2011/11/08 | 674 | 674 | 661 | 662 | 11,500 |
2011/11/07 | 680 | 690 | 668 | 679 | 25,300 |
2011/11/04 | 687 | 703 | 675 | 675 | 45,700 |
2011/11/02 | 663 | 685 | 659 | 682 | 81,700 |
2011/11/01 | 646 | 649 | 643 | 648 | 3,200 |
2011/10/31 | 635 | 645 | 635 | 643 | 5,500 |
2011/10/28 | 646 | 650 | 632 | 644 | 30,500 |
2011/10/27 | 650 | 650 | 640 | 640 | 10,100 |
2011/10/26 | 646 | 654 | 645 | 654 | 1,100 |
2011/10/25 | 647 | 656 | 647 | 654 | 3,300 |
2011/10/24 | 645 | 656 | 626 | 641 | 13,000 |
2011/10/21 | 646 | 653 | 646 | 649 | 2,200 |
2011/10/20 | 653 | 653 | 648 | 648 | 5,500 |
2011/10/19 | 655 | 655 | 648 | 653 | 6,300 |
2011/10/18 | 664 | 664 | 647 | 652 | 20,500 |
2011/10/17 | 669 | 679 | 662 | 665 | 16,800 |
2011/10/14 | 680 | 689 | 680 | 689 | 6,800 |
2011/10/13 | 687 | 687 | 670 | 680 | 7,800 |
2011/10/12 | 688 | 688 | 680 | 681 | 2,800 |
2011/10/11 | 675 | 685 | 675 | 683 | 8,100 |
2011/10/07 | 656 | 669 | 656 | 669 | 12,300 |
2011/10/06 | 650 | 659 | 650 | 659 | 4,800 |
2011/10/05 | 648 | 657 | 648 | 650 | 9,100 |
2011/10/04 | 646 | 657 | 646 | 651 | 8,600 |
2011/10/03 | 656 | 660 | 650 | 660 | 11,200 |
2011/09/30 | 657 | 660 | 645 | 660 | 20,600 |
2011/09/29 | 660 | 660 | 652 | 656 | 20,500 |
2011/09/28 | 676 | 676 | 666 | 668 | 52,800 |
2011/09/27 | 688 | 703 | 675 | 677 | 134,200 |
2011/09/26 | 695 | 702 | 674 | 688 | 41,400 |
2011/09/22 | 715 | 719 | 710 | 710 | 16,000 |
2011/09/21 | 727 | 727 | 719 | 720 | 9,300 |
2011/09/20 | 730 | 732 | 726 | 729 | 6,800 |
2011/09/16 | 754 | 754 | 727 | 730 | 18,800 |
2011/09/15 | 720 | 727 | 715 | 727 | 11,700 |
2011/09/14 | 728 | 730 | 718 | 718 | 14,200 |
2011/09/13 | 728 | 731 | 726 | 727 | 5,400 |
2011/09/12 | 734 | 734 | 722 | 728 | 11,100 |
2011/09/09 | 726 | 731 | 725 | 728 | 5,200 |
2011/09/08 | 730 | 740 | 726 | 732 | 6,000 |
2011/09/07 | 716 | 728 | 716 | 728 | 3,300 |
2011/09/06 | 731 | 731 | 715 | 715 | 13,300 |
2011/09/05 | 748 | 748 | 738 | 738 | 10,500 |
2011/09/02 | 761 | 765 | 752 | 752 | 10,300 |
2011/09/01 | 750 | 774 | 749 | 768 | 18,100 |
2011/08/31 | 747 | 759 | 744 | 759 | 11,100 |
2011/08/30 | 740 | 762 | 740 | 747 | 5,100 |
2011/08/29 | 733 | 743 | 733 | 741 | 5,500 |
2011/08/26 | 739 | 742 | 727 | 742 | 12,500 |
2011/08/25 | 729 | 740 | 725 | 740 | 5,200 |
2011/08/24 | 733 | 743 | 721 | 721 | 15,300 |
2011/08/23 | 735 | 735 | 725 | 731 | 4,300 |
2011/08/22 | 735 | 760 | 723 | 727 | 9,300 |
2011/08/19 | 750 | 755 | 738 | 743 | 18,300 |
2011/08/18 | 768 | 775 | 765 | 765 | 14,200 |
2011/08/17 | 765 | 769 | 755 | 769 | 33,600 |
2011/08/16 | 750 | 751 | 742 | 750 | 11,400 |
2011/08/15 | 750 | 751 | 743 | 750 | 17,600 |
2011/08/12 | 710 | 736 | 707 | 736 | 34,200 |
2011/08/11 | 706 | 715 | 705 | 712 | 10,100 |
2011/08/10 | 710 | 732 | 710 | 719 | 11,900 |
2011/08/09 | 698 | 702 | 684 | 700 | 20,200 |
2011/08/08 | 705 | 723 | 702 | 705 | 34,300 |
2011/08/05 | 705 | 735 | 701 | 706 | 28,000 |
2011/08/04 | 735 | 743 | 734 | 735 | 8,100 |
2011/08/03 | 745 | 745 | 727 | 735 | 26,200 |
2011/08/02 | 740 | 750 | 726 | 740 | 20,700 |
2011/08/01 | 720 | 744 | 719 | 735 | 11,300 |
2011/07/29 | 735 | 735 | 721 | 721 | 18,000 |
2011/07/28 | 742 | 742 | 735 | 736 | 20,000 |
2011/07/27 | 771 | 771 | 753 | 753 | 24,200 |
2011/07/26 | 765 | 766 | 756 | 766 | 15,300 |
2011/07/25 | 773 | 775 | 761 | 770 | 15,400 |
2011/07/22 | 785 | 790 | 762 | 763 | 27,900 |
2011/07/21 | 800 | 800 | 771 | 773 | 33,200 |
2011/07/20 | 810 | 813 | 800 | 806 | 24,900 |
2011/07/19 | 790 | 815 | 790 | 810 | 23,900 |
2011/07/15 | 796 | 820 | 784 | 784 | 133,800 |
2011/07/14 | 760 | 775 | 756 | 772 | 55,900 |
2011/07/13 | 750 | 756 | 748 | 753 | 15,900 |
2011/07/12 | 752 | 753 | 746 | 746 | 11,200 |
2011/07/11 | 738 | 755 | 738 | 755 | 20,900 |
2011/07/08 | 740 | 740 | 732 | 739 | 8,500 |
2011/07/07 | 740 | 740 | 730 | 739 | 8,900 |
2011/07/06 | 730 | 733 | 728 | 729 | 6,800 |
2011/07/05 | 724 | 725 | 722 | 724 | 3,700 |
2011/07/04 | 725 | 727 | 719 | 722 | 5,300 |
2011/07/01 | 725 | 729 | 719 | 728 | 8,000 |
2011/06/30 | 743 | 743 | 728 | 730 | 16,700 |
2011/06/29 | 724 | 740 | 719 | 736 | 16,900 |
2011/06/28 | 718 | 740 | 714 | 714 | 7,300 |
2011/06/27 | 717 | 730 | 709 | 718 | 3,700 |
2011/06/24 | 710 | 718 | 710 | 718 | 2,900 |
2011/06/23 | 730 | 730 | 707 | 708 | 15,700 |
2011/06/22 | 740 | 750 | 727 | 735 | 24,600 |
2011/06/21 | 721 | 730 | 715 | 727 | 18,500 |
2011/06/20 | 742 | 742 | 702 | 721 | 13,700 |
2011/06/17 | 757 | 757 | 724 | 739 | 25,600 |
2011/06/16 | 735 | 740 | 721 | 727 | 22,400 |
2011/06/15 | 755 | 755 | 736 | 748 | 15,000 |
2011/06/14 | 700 | 760 | 700 | 750 | 61,800 |
2011/06/13 | 707 | 714 | 696 | 696 | 11,400 |
2011/06/10 | 720 | 724 | 706 | 713 | 16,000 |
2011/06/09 | 725 | 725 | 715 | 720 | 5,600 |
2011/06/08 | 717 | 733 | 708 | 725 | 11,300 |
2011/06/07 | 690 | 720 | 690 | 719 | 9,800 |
2011/06/06 | 712 | 716 | 690 | 690 | 18,500 |
2011/06/03 | 720 | 725 | 711 | 712 | 9,600 |
2011/06/02 | 716 | 727 | 710 | 720 | 17,600 |
2011/06/01 | 706 | 736 | 706 | 725 | 54,500 |
2011/05/31 | 680 | 708 | 680 | 702 | 30,200 |
2011/05/30 | 666 | 677 | 656 | 674 | 7,500 |
2011/05/27 | 671 | 671 | 658 | 662 | 7,700 |
2011/05/26 | 650 | 671 | 650 | 671 | 8,500 |
2011/05/25 | 643 | 653 | 643 | 653 | 5,200 |
2011/05/24 | 660 | 660 | 640 | 645 | 6,200 |
2011/05/23 | 673 | 673 | 660 | 665 | 8,100 |
2011/05/20 | 670 | 673 | 669 | 673 | 3,800 |
2011/05/19 | 673 | 680 | 669 | 670 | 3,300 |
2011/05/18 | 675 | 681 | 667 | 673 | 8,600 |
2011/05/17 | 678 | 680 | 665 | 672 | 16,300 |
2011/05/16 | 659 | 659 | 650 | 658 | 10,600 |
2011/05/13 | 668 | 670 | 654 | 654 | 17,000 |
2011/05/12 | 671 | 680 | 660 | 668 | 41,200 |
2011/05/11 | 656 | 678 | 644 | 665 | 100,300 |
2011/05/10 | 601 | 601 | 590 | 600 | 7,600 |
2011/05/09 | 597 | 600 | 593 | 598 | 6,600 |
2011/05/06 | 597 | 598 | 595 | 596 | 8,800 |
2011/05/02 | 590 | 600 | 587 | 598 | 12,800 |
2011/04/28 | 588 | 594 | 584 | 590 | 14,300 |
2011/04/27 | 590 | 593 | 584 | 588 | 8,600 |
2011/04/26 | 595 | 596 | 590 | 591 | 7,100 |
2011/04/25 | 593 | 596 | 592 | 595 | 7,500 |
2011/04/22 | 594 | 598 | 593 | 593 | 4,600 |
2011/04/21 | 595 | 600 | 594 | 594 | 5,600 |
2011/04/20 | 597 | 607 | 593 | 595 | 12,100 |
2011/04/19 | 601 | 602 | 593 | 597 | 7,800 |
2011/04/18 | 605 | 612 | 600 | 612 | 5,200 |
2011/04/15 | 607 | 609 | 600 | 600 | 29,600 |
2011/04/14 | 609 | 609 | 602 | 605 | 5,500 |
2011/04/13 | 593 | 612 | 593 | 609 | 2,600 |
2011/04/12 | 608 | 608 | 594 | 594 | 6,400 |
2011/04/11 | 600 | 615 | 599 | 615 | 6,000 |
2011/04/08 | 583 | 617 | 583 | 616 | 15,300 |
2011/04/07 | 587 | 594 | 585 | 586 | 7,100 |
2011/04/06 | 594 | 599 | 590 | 590 | 10,100 |
2011/04/05 | 605 | 607 | 598 | 598 | 17,200 |
2011/04/04 | 618 | 618 | 608 | 608 | 12,100 |
2011/04/01 | 629 | 629 | 617 | 617 | 10,100 |
2011/03/31 | 639 | 639 | 626 | 629 | 6,100 |
2011/03/30 | 610 | 633 | 609 | 633 | 19,500 |
2011/03/29 | 630 | 635 | 596 | 618 | 47,700 |
2011/03/28 | 618 | 637 | 618 | 623 | 129,200 |
2011/03/25 | 668 | 668 | 646 | 658 | 55,900 |
2011/03/24 | 685 | 688 | 666 | 675 | 22,600 |
2011/03/23 | 688 | 694 | 675 | 683 | 16,700 |
2011/03/22 | 662 | 685 | 660 | 680 | 35,000 |
2011/03/18 | 619 | 644 | 618 | 644 | 37,100 |
2011/03/17 | 585 | 614 | 565 | 614 | 41,600 |
2011/03/16 | 504 | 598 | 504 | 585 | 61,300 |
2011/03/15 | 610 | 619 | 514 | 514 | 59,100 |
2011/03/14 | 606 | 645 | 606 | 614 | 91,200 |
2011/03/11 | 760 | 770 | 741 | 756 | 17,000 |
2011/03/10 | 783 | 783 | 770 | 773 | 21,000 |
2011/03/09 | 774 | 784 | 766 | 784 | 23,400 |
2011/03/08 | 768 | 774 | 760 | 762 | 24,700 |
2011/03/07 | 760 | 773 | 755 | 773 | 20,100 |
2011/03/04 | 772 | 775 | 760 | 771 | 32,000 |
2011/03/03 | 757 | 770 | 750 | 769 | 47,100 |
2011/03/02 | 754 | 754 | 744 | 751 | 19,900 |
2011/03/01 | 745 | 760 | 745 | 754 | 22,100 |
2011/02/28 | 734 | 745 | 725 | 745 | 19,300 |
2011/02/25 | 720 | 734 | 714 | 734 | 19,900 |
2011/02/24 | 739 | 744 | 720 | 723 | 24,000 |
2011/02/23 | 735 | 750 | 725 | 748 | 29,200 |
2011/02/22 | 760 | 762 | 736 | 754 | 26,200 |
2011/02/21 | 767 | 775 | 750 | 760 | 40,500 |
2011/02/18 | 780 | 780 | 765 | 766 | 22,800 |
2011/02/17 | 744 | 773 | 740 | 763 | 59,100 |
2011/02/16 | 734 | 740 | 720 | 736 | 23,400 |
2011/02/15 | 730 | 738 | 723 | 734 | 31,300 |
2011/02/14 | 725 | 729 | 721 | 726 | 19,500 |
2011/02/10 | 735 | 735 | 722 | 728 | 14,900 |
2011/02/09 | 735 | 744 | 730 | 736 | 11,300 |
2011/02/08 | 740 | 744 | 730 | 732 | 19,900 |
2011/02/07 | 725 | 731 | 716 | 730 | 47,400 |
2011/02/04 | 707 | 718 | 705 | 718 | 23,500 |
2011/02/03 | 719 | 723 | 701 | 704 | 31,100 |
2011/02/02 | 715 | 726 | 715 | 726 | 21,800 |
2011/02/01 | 695 | 712 | 695 | 712 | 12,900 |
2011/01/31 | 680 | 686 | 677 | 684 | 14,100 |
2011/01/28 | 714 | 715 | 689 | 691 | 16,900 |
2011/01/27 | 717 | 720 | 707 | 713 | 9,400 |
2011/01/26 | 722 | 722 | 706 | 717 | 20,400 |
2011/01/25 | 725 | 726 | 695 | 707 | 24,900 |
2011/01/24 | 685 | 705 | 685 | 705 | 11,600 |
2011/01/21 | 706 | 708 | 680 | 686 | 32,900 |
2011/01/20 | 735 | 740 | 700 | 705 | 50,600 |
2011/01/19 | 719 | 729 | 718 | 729 | 22,200 |
2011/01/18 | 692 | 720 | 692 | 706 | 35,500 |
2011/01/17 | 690 | 692 | 681 | 687 | 58,200 |
2011/01/14 | 659 | 665 | 655 | 660 | 14,600 |
2011/01/13 | 654 | 659 | 651 | 658 | 24,500 |
2011/01/12 | 649 | 655 | 646 | 650 | 18,600 |
2011/01/11 | 648 | 648 | 641 | 644 | 9,200 |
2011/01/07 | 640 | 644 | 640 | 644 | 8,200 |
2011/01/06 | 646 | 650 | 635 | 635 | 17,800 |
2011/01/05 | 632 | 647 | 632 | 643 | 12,800 |
2011/01/04 | 620 | 643 | 620 | 631 | 16,500 |