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 |
---|---|---|---|---|---|
2013/12/30 | 780 | 782 | 777 | 781 | 157,300 |
2013/12/27 | 780 | 781 | 776 | 780 | 142,200 |
2013/12/26 | 780 | 780 | 774 | 777 | 78,500 |
2013/12/25 | 769 | 777 | 765 | 777 | 125,100 |
2013/12/24 | 767 | 772 | 767 | 769 | 70,300 |
2013/12/20 | 770 | 774 | 762 | 767 | 50,000 |
2013/12/19 | 777 | 777 | 765 | 774 | 87,000 |
2013/12/18 | 779 | 779 | 771 | 777 | 84,300 |
2013/12/17 | 775 | 778 | 768 | 773 | 48,000 |
2013/12/16 | 780 | 784 | 760 | 766 | 136,600 |
2013/12/13 | 778 | 780 | 774 | 779 | 60,900 |
2013/12/12 | 784 | 784 | 773 | 774 | 99,800 |
2013/12/11 | 779 | 799 | 778 | 788 | 250,300 |
2013/12/10 | 775 | 778 | 774 | 778 | 83,100 |
2013/12/09 | 776 | 777 | 772 | 776 | 124,200 |
2013/12/06 | 767 | 777 | 767 | 772 | 150,400 |
2013/12/05 | 768 | 776 | 766 | 766 | 969,900 |
2013/12/04 | 777 | 780 | 776 | 777 | 201,700 |
2013/12/03 | 786 | 788 | 778 | 780 | 189,400 |
2013/12/02 | 785 | 799 | 785 | 790 | 189,600 |
2013/11/29 | 789 | 789 | 783 | 784 | 185,900 |
2013/11/28 | 785 | 793 | 778 | 790 | 541,600 |
2013/11/27 | 810 | 859 | 800 | 800 | 521,100 |
2013/11/26 | 807 | 820 | 805 | 811 | 208,700 |
2013/11/25 | 846 | 847 | 817 | 822 | 330,700 |
2013/11/22 | 878 | 883 | 849 | 850 | 198,600 |
2013/11/21 | 883 | 887 | 865 | 880 | 178,900 |
2013/11/20 | 864 | 906 | 857 | 886 | 753,000 |
2013/11/19 | 1,034 | 1,063 | 993 | 1,014 | 92,900 |
2013/11/18 | 1,000 | 1,055 | 1,000 | 1,041 | 112,800 |
2013/11/15 | 950 | 992 | 949 | 988 | 96,300 |
2013/11/14 | 908 | 938 | 908 | 931 | 64,300 |
2013/11/13 | 858 | 903 | 858 | 898 | 45,500 |
2013/11/12 | 868 | 895 | 856 | 888 | 58,400 |
2013/11/11 | 860 | 869 | 848 | 855 | 50,100 |
2013/11/08 | 882 | 882 | 840 | 869 | 91,700 |
2013/11/07 | 840 | 888 | 824 | 888 | 129,000 |
2013/11/06 | 824 | 869 | 804 | 840 | 280,000 |
2013/11/05 | 730 | 741 | 704 | 734 | 31,100 |
2013/11/01 | 743 | 743 | 712 | 719 | 18,700 |
2013/10/31 | 745 | 754 | 730 | 730 | 34,600 |
2013/10/30 | 753 | 753 | 740 | 741 | 11,200 |
2013/10/29 | 748 | 756 | 748 | 753 | 4,300 |
2013/10/28 | 751 | 754 | 748 | 751 | 6,400 |
2013/10/25 | 763 | 765 | 747 | 747 | 14,200 |
2013/10/24 | 759 | 770 | 742 | 763 | 17,900 |
2013/10/23 | 756 | 769 | 752 | 760 | 19,300 |
2013/10/22 | 768 | 768 | 755 | 760 | 21,200 |
2013/10/21 | 744 | 770 | 744 | 770 | 45,400 |
2013/10/18 | 733 | 744 | 731 | 742 | 11,900 |
2013/10/17 | 746 | 747 | 733 | 733 | 31,300 |
2013/10/16 | 733 | 751 | 731 | 731 | 73,200 |
2013/10/15 | 719 | 720 | 706 | 713 | 16,000 |
2013/10/11 | 700 | 710 | 697 | 710 | 30,000 |
2013/10/10 | 695 | 700 | 695 | 699 | 12,900 |
2013/10/09 | 697 | 700 | 691 | 698 | 7,300 |
2013/10/08 | 695 | 703 | 695 | 695 | 6,000 |
2013/10/07 | 698 | 700 | 691 | 700 | 9,200 |
2013/10/04 | 705 | 709 | 695 | 697 | 13,100 |
2013/10/03 | 710 | 717 | 707 | 709 | 13,300 |
2013/10/02 | 726 | 726 | 708 | 708 | 14,200 |
2013/10/01 | 726 | 733 | 722 | 723 | 13,800 |
2013/09/30 | 744 | 744 | 725 | 737 | 20,400 |
2013/09/27 | 735 | 750 | 734 | 744 | 27,200 |
2013/09/26 | 741 | 741 | 728 | 738 | 64,500 |
2013/09/25 | 745 | 751 | 739 | 742 | 136,000 |
2013/09/24 | 735 | 745 | 731 | 735 | 54,900 |
2013/09/20 | 748 | 749 | 743 | 743 | 17,300 |
2013/09/19 | 744 | 759 | 744 | 746 | 26,100 |
2013/09/18 | 750 | 750 | 740 | 744 | 16,100 |
2013/09/17 | 742 | 749 | 717 | 749 | 46,100 |
2013/09/13 | 717 | 730 | 711 | 730 | 29,600 |
2013/09/12 | 707 | 712 | 705 | 712 | 18,300 |
2013/09/11 | 699 | 705 | 696 | 705 | 18,000 |
2013/09/10 | 690 | 697 | 690 | 697 | 6,400 |
2013/09/09 | 688 | 697 | 685 | 696 | 12,100 |
2013/09/06 | 691 | 691 | 683 | 683 | 5,300 |
2013/09/05 | 684 | 691 | 683 | 691 | 6,500 |
2013/09/04 | 675 | 685 | 675 | 685 | 4,700 |
2013/09/03 | 681 | 685 | 677 | 680 | 6,600 |
2013/09/02 | 675 | 680 | 674 | 679 | 8,700 |
2013/08/30 | 674 | 677 | 670 | 673 | 8,000 |
2013/08/29 | 670 | 678 | 670 | 673 | 4,200 |
2013/08/28 | 679 | 679 | 665 | 671 | 14,900 |
2013/08/27 | 681 | 688 | 680 | 681 | 4,100 |
2013/08/26 | 682 | 685 | 679 | 685 | 4,900 |
2013/08/23 | 678 | 682 | 677 | 682 | 1,600 |
2013/08/22 | 680 | 685 | 675 | 678 | 4,800 |
2013/08/21 | 680 | 689 | 680 | 682 | 4,900 |
2013/08/20 | 676 | 693 | 676 | 681 | 15,200 |
2013/08/19 | 703 | 703 | 688 | 694 | 13,700 |
2013/08/16 | 689 | 700 | 687 | 700 | 76,500 |
2013/08/15 | 687 | 694 | 686 | 689 | 39,500 |
2013/08/14 | 680 | 687 | 673 | 684 | 12,900 |
2013/08/13 | 672 | 680 | 665 | 680 | 17,500 |
2013/08/12 | 666 | 679 | 661 | 669 | 11,300 |
2013/08/09 | 670 | 683 | 666 | 666 | 27,700 |
2013/08/08 | 699 | 699 | 656 | 656 | 98,700 |
2013/08/07 | 690 | 730 | 689 | 700 | 220,400 |
2013/08/06 | 636 | 640 | 627 | 637 | 7,100 |
2013/08/05 | 637 | 646 | 637 | 645 | 11,400 |
2013/08/02 | 631 | 641 | 625 | 636 | 10,200 |
2013/08/01 | 619 | 623 | 619 | 620 | 2,300 |
2013/07/31 | 629 | 630 | 621 | 622 | 6,400 |
2013/07/30 | 620 | 627 | 618 | 627 | 7,900 |
2013/07/29 | 631 | 633 | 615 | 619 | 19,400 |
2013/07/26 | 641 | 645 | 637 | 637 | 4,300 |
2013/07/25 | 650 | 652 | 645 | 646 | 12,600 |
2013/07/24 | 640 | 651 | 637 | 650 | 13,100 |
2013/07/23 | 634 | 640 | 633 | 634 | 7,400 |
2013/07/22 | 645 | 646 | 632 | 642 | 9,200 |
2013/07/19 | 656 | 677 | 629 | 635 | 85,900 |
2013/07/18 | 654 | 660 | 651 | 656 | 17,400 |
2013/07/17 | 659 | 659 | 646 | 654 | 27,700 |
2013/07/16 | 660 | 660 | 643 | 646 | 27,600 |
2013/07/12 | 640 | 658 | 639 | 658 | 32,100 |
2013/07/11 | 629 | 636 | 625 | 636 | 20,600 |
2013/07/10 | 633 | 640 | 627 | 640 | 23,000 |
2013/07/09 | 619 | 629 | 614 | 627 | 17,400 |
2013/07/08 | 614 | 617 | 611 | 611 | 9,300 |
2013/07/05 | 610 | 616 | 609 | 610 | 11,900 |
2013/07/04 | 606 | 610 | 603 | 609 | 4,700 |
2013/07/03 | 614 | 615 | 603 | 610 | 11,800 |
2013/07/02 | 603 | 607 | 594 | 607 | 12,200 |
2013/07/01 | 604 | 607 | 590 | 601 | 25,100 |
2013/06/28 | 595 | 601 | 592 | 601 | 13,200 |
2013/06/27 | 597 | 600 | 587 | 595 | 25,400 |
2013/06/26 | 604 | 605 | 595 | 597 | 10,200 |
2013/06/25 | 606 | 607 | 598 | 606 | 7,300 |
2013/06/24 | 607 | 611 | 603 | 610 | 6,800 |
2013/06/21 | 601 | 613 | 600 | 600 | 9,700 |
2013/06/20 | 612 | 614 | 605 | 612 | 6,700 |
2013/06/19 | 613 | 613 | 605 | 613 | 3,000 |
2013/06/18 | 604 | 613 | 604 | 612 | 5,200 |
2013/06/17 | 620 | 620 | 599 | 613 | 14,400 |
2013/06/14 | 614 | 619 | 610 | 614 | 4,700 |
2013/06/13 | 609 | 613 | 600 | 609 | 4,200 |
2013/06/12 | 600 | 619 | 600 | 619 | 17,600 |
2013/06/11 | 612 | 615 | 611 | 611 | 4,700 |
2013/06/10 | 610 | 614 | 610 | 610 | 9,500 |
2013/06/07 | 603 | 614 | 570 | 614 | 33,500 |
2013/06/06 | 626 | 633 | 610 | 615 | 30,900 |
2013/06/05 | 641 | 648 | 635 | 640 | 4,000 |
2013/06/04 | 630 | 643 | 630 | 641 | 20,500 |
2013/06/03 | 648 | 648 | 632 | 643 | 6,300 |
2013/05/31 | 648 | 658 | 630 | 655 | 21,700 |
2013/05/30 | 660 | 667 | 647 | 647 | 13,300 |
2013/05/29 | 651 | 671 | 641 | 663 | 18,700 |
2013/05/28 | 619 | 650 | 617 | 650 | 13,400 |
2013/05/27 | 622 | 632 | 622 | 627 | 20,700 |
2013/05/24 | 654 | 666 | 623 | 650 | 46,300 |
2013/05/23 | 673 | 686 | 650 | 651 | 61,700 |
2013/05/22 | 681 | 683 | 663 | 675 | 25,200 |
2013/05/21 | 680 | 684 | 671 | 683 | 22,900 |
2013/05/20 | 665 | 678 | 652 | 677 | 36,000 |
2013/05/17 | 639 | 656 | 638 | 648 | 11,400 |
2013/05/16 | 667 | 667 | 624 | 639 | 47,300 |
2013/05/15 | 684 | 684 | 666 | 671 | 22,500 |
2013/05/14 | 688 | 688 | 664 | 675 | 18,100 |
2013/05/13 | 685 | 688 | 651 | 669 | 36,200 |
2013/05/10 | 690 | 698 | 673 | 691 | 58,700 |
2013/05/09 | 655 | 685 | 650 | 685 | 201,200 |
2013/05/08 | 653 | 657 | 637 | 650 | 133,900 |
2013/05/07 | 595 | 610 | 593 | 604 | 32,900 |
2013/05/02 | 586 | 590 | 585 | 589 | 7,600 |
2013/05/01 | 588 | 589 | 586 | 587 | 4,300 |
2013/04/30 | 591 | 592 | 586 | 589 | 8,600 |
2013/04/26 | 593 | 593 | 588 | 589 | 9,600 |
2013/04/25 | 592 | 592 | 589 | 591 | 4,300 |
2013/04/24 | 591 | 592 | 585 | 589 | 15,500 |
2013/04/23 | 591 | 591 | 588 | 590 | 12,300 |
2013/04/22 | 590 | 596 | 589 | 591 | 14,200 |
2013/04/19 | 590 | 590 | 588 | 590 | 7,200 |
2013/04/18 | 597 | 597 | 591 | 591 | 5,800 |
2013/04/17 | 596 | 597 | 592 | 596 | 6,300 |
2013/04/16 | 594 | 595 | 590 | 595 | 8,800 |
2013/04/15 | 593 | 595 | 588 | 593 | 9,800 |
2013/04/12 | 591 | 594 | 585 | 594 | 14,100 |
2013/04/11 | 594 | 594 | 585 | 588 | 8,400 |
2013/04/10 | 595 | 595 | 588 | 592 | 5,800 |
2013/04/09 | 592 | 594 | 583 | 586 | 7,600 |
2013/04/08 | 582 | 596 | 582 | 596 | 13,900 |
2013/04/05 | 578 | 587 | 570 | 582 | 18,100 |
2013/04/04 | 570 | 579 | 566 | 579 | 4,000 |
2013/04/03 | 573 | 583 | 573 | 577 | 5,500 |
2013/04/02 | 572 | 585 | 565 | 584 | 10,400 |
2013/04/01 | 592 | 592 | 580 | 580 | 8,500 |
2013/03/29 | 593 | 596 | 591 | 595 | 5,600 |
2013/03/28 | 604 | 604 | 594 | 594 | 18,100 |
2013/03/27 | 615 | 615 | 600 | 605 | 32,200 |
2013/03/26 | 616 | 617 | 615 | 615 | 59,300 |
2013/03/25 | 617 | 618 | 615 | 616 | 29,300 |
2013/03/22 | 618 | 618 | 615 | 616 | 16,700 |
2013/03/21 | 619 | 620 | 616 | 620 | 23,500 |
2013/03/19 | 616 | 620 | 616 | 619 | 18,800 |
2013/03/18 | 617 | 619 | 615 | 616 | 13,000 |
2013/03/15 | 623 | 623 | 611 | 619 | 24,800 |
2013/03/14 | 620 | 622 | 615 | 621 | 20,900 |
2013/03/13 | 618 | 620 | 616 | 617 | 9,000 |
2013/03/12 | 612 | 617 | 612 | 612 | 8,600 |
2013/03/11 | 608 | 613 | 607 | 610 | 16,700 |
2013/03/08 | 600 | 605 | 598 | 604 | 11,000 |
2013/03/07 | 598 | 600 | 597 | 599 | 6,800 |
2013/03/06 | 600 | 603 | 595 | 598 | 16,000 |
2013/03/05 | 593 | 598 | 592 | 597 | 6,000 |
2013/03/04 | 595 | 599 | 592 | 592 | 12,900 |
2013/03/01 | 590 | 591 | 586 | 590 | 8,100 |
2013/02/28 | 585 | 590 | 585 | 588 | 6,300 |
2013/02/27 | 587 | 590 | 584 | 584 | 6,100 |
2013/02/26 | 590 | 590 | 585 | 590 | 3,500 |
2013/02/25 | 593 | 594 | 590 | 590 | 6,800 |
2013/02/22 | 587 | 592 | 582 | 592 | 4,700 |
2013/02/21 | 599 | 600 | 578 | 588 | 17,100 |
2013/02/20 | 594 | 601 | 584 | 600 | 8,400 |
2013/02/19 | 595 | 595 | 584 | 594 | 7,000 |
2013/02/18 | 590 | 590 | 582 | 588 | 2,800 |
2013/02/15 | 600 | 600 | 575 | 588 | 12,300 |
2013/02/14 | 595 | 595 | 577 | 593 | 9,400 |
2013/02/13 | 560 | 595 | 560 | 592 | 16,900 |
2013/02/12 | 595 | 600 | 580 | 580 | 16,400 |
2013/02/08 | 604 | 604 | 595 | 597 | 9,500 |
2013/02/07 | 604 | 608 | 603 | 604 | 9,900 |
2013/02/06 | 602 | 610 | 601 | 604 | 21,000 |
2013/02/05 | 596 | 602 | 595 | 602 | 15,200 |
2013/02/04 | 594 | 598 | 590 | 594 | 19,600 |
2013/02/01 | 589 | 591 | 586 | 590 | 9,900 |
2013/01/31 | 586 | 589 | 581 | 589 | 12,100 |
2013/01/30 | 583 | 586 | 582 | 583 | 9,700 |
2013/01/29 | 580 | 586 | 575 | 583 | 11,400 |
2013/01/28 | 566 | 580 | 566 | 580 | 16,900 |
2013/01/25 | 560 | 569 | 560 | 564 | 13,200 |
2013/01/24 | 561 | 561 | 554 | 559 | 7,100 |
2013/01/23 | 554 | 557 | 551 | 557 | 11,500 |
2013/01/22 | 549 | 553 | 548 | 548 | 13,800 |
2013/01/21 | 542 | 547 | 542 | 547 | 6,400 |
2013/01/18 | 540 | 544 | 540 | 541 | 6,000 |
2013/01/17 | 538 | 540 | 535 | 539 | 9,000 |
2013/01/16 | 545 | 545 | 538 | 538 | 11,700 |
2013/01/15 | 540 | 544 | 539 | 544 | 19,000 |
2013/01/11 | 543 | 545 | 539 | 540 | 12,000 |
2013/01/10 | 542 | 542 | 536 | 542 | 6,600 |
2013/01/09 | 537 | 541 | 536 | 536 | 4,500 |
2013/01/08 | 541 | 542 | 531 | 539 | 10,100 |
2013/01/07 | 537 | 538 | 532 | 537 | 8,000 |
2013/01/04 | 527 | 530 | 527 | 530 | 10,800 |