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 |
---|---|---|---|---|---|
2014/12/30 | 1,400 | 1,423 | 1,386 | 1,418 | 37,900 |
2014/12/29 | 1,410 | 1,450 | 1,390 | 1,419 | 79,700 |
2014/12/26 | 1,410 | 1,430 | 1,381 | 1,409 | 75,700 |
2014/12/25 | 1,432 | 1,479 | 1,410 | 1,413 | 118,400 |
2014/12/24 | 1,352 | 1,500 | 1,350 | 1,454 | 238,000 |
2014/12/22 | 1,430 | 1,430 | 1,358 | 1,375 | 148,700 |
2014/12/19 | 1,420 | 1,447 | 1,397 | 1,430 | 149,100 |
2014/12/18 | 1,300 | 1,443 | 1,300 | 1,427 | 363,600 |
2014/12/17 | 1,422 | 1,424 | 1,268 | 1,289 | 342,100 |
2014/12/16 | 1,360 | 1,475 | 1,353 | 1,420 | 455,300 |
2014/12/15 | 1,377 | 1,440 | 1,345 | 1,397 | 269,200 |
2014/12/12 | 1,467 | 1,474 | 1,321 | 1,386 | 561,600 |
2014/12/11 | 1,500 | 1,568 | 1,451 | 1,497 | 366,200 |
2014/12/10 | 1,466 | 1,618 | 1,461 | 1,550 | 505,500 |
2014/12/09 | 1,450 | 1,500 | 1,405 | 1,482 | 648,300 |
2014/12/08 | 1,288 | 1,530 | 1,288 | 1,475 | 1,223,100 |
2014/12/05 | 1,201 | 1,271 | 1,200 | 1,258 | 741,500 |
2014/12/04 | 1,120 | 1,195 | 1,071 | 1,186 | 460,700 |
2014/12/03 | 1,110 | 1,166 | 1,107 | 1,125 | 403,700 |
2014/12/02 | 1,045 | 1,114 | 1,044 | 1,107 | 288,900 |
2014/12/01 | 985 | 1,060 | 965 | 1,051 | 422,900 |
2014/11/28 | 1,005 | 1,024 | 990 | 1,013 | 316,300 |
2014/11/27 | 1,000 | 1,030 | 990 | 1,002 | 411,500 |
2014/11/26 | 971 | 1,040 | 954 | 1,030 | 870,600 |
2014/11/25 | 916 | 963 | 916 | 949 | 611,200 |
2014/11/21 | 883 | 910 | 849 | 897 | 383,700 |
2014/11/20 | 890 | 920 | 872 | 889 | 607,000 |
2014/11/19 | 890 | 950 | 851 | 877 | 2,098,400 |
2014/11/18 | 715 | 850 | 698 | 820 | 632,300 |
2014/11/17 | 704 | 707 | 686 | 700 | 111,400 |
2014/11/14 | 690 | 693 | 685 | 693 | 34,200 |
2014/11/13 | 680 | 695 | 680 | 680 | 80,500 |
2014/11/12 | 666 | 675 | 662 | 674 | 45,400 |
2014/11/11 | 662 | 666 | 660 | 665 | 26,600 |
2014/11/10 | 651 | 660 | 651 | 660 | 41,100 |
2014/11/07 | 652 | 656 | 650 | 651 | 30,800 |
2014/11/06 | 653 | 656 | 651 | 651 | 23,900 |
2014/11/05 | 650 | 657 | 650 | 657 | 34,800 |
2014/11/04 | 646 | 655 | 646 | 649 | 79,400 |
2014/10/31 | 642 | 647 | 640 | 645 | 26,200 |
2014/10/30 | 642 | 646 | 640 | 640 | 17,500 |
2014/10/29 | 643 | 647 | 638 | 644 | 21,500 |
2014/10/28 | 645 | 648 | 636 | 645 | 15,700 |
2014/10/27 | 655 | 655 | 645 | 646 | 19,300 |
2014/10/24 | 656 | 659 | 649 | 656 | 27,500 |
2014/10/23 | 654 | 655 | 645 | 655 | 79,500 |
2014/10/22 | 644 | 658 | 640 | 655 | 228,900 |
2014/10/21 | 610 | 610 | 604 | 606 | 15,200 |
2014/10/20 | 608 | 610 | 606 | 610 | 20,800 |
2014/10/17 | 615 | 615 | 601 | 604 | 39,500 |
2014/10/16 | 609 | 611 | 601 | 607 | 22,800 |
2014/10/15 | 606 | 613 | 605 | 613 | 26,400 |
2014/10/14 | 605 | 607 | 599 | 604 | 44,600 |
2014/10/10 | 616 | 619 | 607 | 608 | 61,900 |
2014/10/09 | 621 | 622 | 615 | 616 | 17,100 |
2014/10/08 | 621 | 622 | 615 | 621 | 36,200 |
2014/10/07 | 623 | 626 | 622 | 626 | 25,100 |
2014/10/06 | 621 | 624 | 619 | 622 | 26,200 |
2014/10/03 | 622 | 623 | 617 | 621 | 47,800 |
2014/10/02 | 635 | 635 | 627 | 628 | 35,400 |
2014/10/01 | 640 | 642 | 638 | 638 | 28,000 |
2014/09/30 | 644 | 645 | 641 | 641 | 35,400 |
2014/09/29 | 645 | 647 | 644 | 644 | 16,300 |
2014/09/26 | 641 | 648 | 641 | 643 | 108,200 |
2014/09/25 | 663 | 663 | 662 | 663 | 197,200 |
2014/09/24 | 663 | 664 | 661 | 662 | 73,900 |
2014/09/22 | 661 | 664 | 660 | 661 | 50,300 |
2014/09/19 | 662 | 663 | 659 | 661 | 34,400 |
2014/09/18 | 661 | 662 | 658 | 661 | 22,900 |
2014/09/17 | 662 | 663 | 658 | 661 | 61,900 |
2014/09/16 | 654 | 656 | 652 | 652 | 46,500 |
2014/09/12 | 650 | 654 | 648 | 652 | 38,500 |
2014/09/11 | 653 | 653 | 650 | 651 | 19,100 |
2014/09/10 | 650 | 658 | 648 | 649 | 34,700 |
2014/09/09 | 653 | 657 | 650 | 652 | 20,800 |
2014/09/08 | 649 | 653 | 647 | 650 | 31,500 |
2014/09/05 | 647 | 653 | 646 | 648 | 30,100 |
2014/09/04 | 647 | 649 | 646 | 648 | 11,900 |
2014/09/03 | 646 | 649 | 645 | 646 | 16,500 |
2014/09/02 | 647 | 649 | 644 | 646 | 25,700 |
2014/09/01 | 643 | 646 | 642 | 644 | 20,200 |
2014/08/29 | 641 | 643 | 639 | 643 | 31,200 |
2014/08/28 | 644 | 644 | 640 | 640 | 44,900 |
2014/08/27 | 644 | 646 | 642 | 644 | 24,100 |
2014/08/26 | 646 | 647 | 642 | 643 | 26,300 |
2014/08/25 | 649 | 649 | 644 | 645 | 16,000 |
2014/08/22 | 645 | 649 | 643 | 644 | 23,800 |
2014/08/21 | 642 | 646 | 642 | 645 | 15,300 |
2014/08/20 | 647 | 647 | 643 | 645 | 15,900 |
2014/08/19 | 649 | 649 | 646 | 647 | 7,300 |
2014/08/18 | 645 | 647 | 642 | 647 | 21,500 |
2014/08/15 | 648 | 648 | 641 | 645 | 43,300 |
2014/08/14 | 639 | 639 | 635 | 638 | 22,000 |
2014/08/13 | 635 | 640 | 635 | 638 | 24,900 |
2014/08/12 | 637 | 637 | 633 | 635 | 28,400 |
2014/08/11 | 632 | 640 | 629 | 633 | 73,600 |
2014/08/08 | 640 | 640 | 628 | 631 | 41,700 |
2014/08/07 | 643 | 643 | 637 | 641 | 31,500 |
2014/08/06 | 652 | 656 | 641 | 643 | 59,900 |
2014/08/05 | 670 | 670 | 660 | 660 | 34,900 |
2014/08/04 | 671 | 671 | 667 | 668 | 36,300 |
2014/08/01 | 676 | 677 | 671 | 671 | 20,400 |
2014/07/31 | 681 | 685 | 676 | 676 | 34,200 |
2014/07/30 | 684 | 684 | 680 | 680 | 20,100 |
2014/07/29 | 680 | 683 | 679 | 680 | 18,400 |
2014/07/28 | 680 | 681 | 677 | 679 | 38,000 |
2014/07/25 | 684 | 684 | 677 | 680 | 20,900 |
2014/07/24 | 682 | 684 | 674 | 684 | 19,100 |
2014/07/23 | 682 | 682 | 677 | 680 | 9,100 |
2014/07/22 | 681 | 682 | 677 | 682 | 19,100 |
2014/07/18 | 681 | 682 | 677 | 680 | 17,000 |
2014/07/17 | 695 | 695 | 685 | 690 | 45,500 |
2014/07/16 | 689 | 689 | 680 | 681 | 29,600 |
2014/07/15 | 690 | 692 | 682 | 685 | 29,700 |
2014/07/14 | 690 | 690 | 685 | 690 | 14,700 |
2014/07/11 | 680 | 684 | 676 | 684 | 21,300 |
2014/07/10 | 692 | 694 | 672 | 684 | 75,200 |
2014/07/09 | 698 | 698 | 691 | 694 | 23,500 |
2014/07/08 | 703 | 703 | 694 | 698 | 26,500 |
2014/07/07 | 697 | 704 | 694 | 704 | 57,700 |
2014/07/04 | 699 | 704 | 696 | 696 | 28,400 |
2014/07/03 | 702 | 702 | 695 | 699 | 33,800 |
2014/07/02 | 696 | 702 | 694 | 702 | 20,300 |
2014/07/01 | 690 | 696 | 686 | 692 | 22,800 |
2014/06/30 | 690 | 693 | 685 | 690 | 26,900 |
2014/06/27 | 695 | 701 | 687 | 688 | 19,300 |
2014/06/26 | 696 | 703 | 694 | 695 | 47,400 |
2014/06/25 | 694 | 698 | 692 | 696 | 29,300 |
2014/06/24 | 686 | 697 | 682 | 697 | 38,000 |
2014/06/23 | 690 | 692 | 686 | 686 | 33,900 |
2014/06/20 | 688 | 691 | 682 | 688 | 47,000 |
2014/06/19 | 680 | 690 | 680 | 687 | 52,900 |
2014/06/18 | 673 | 677 | 668 | 677 | 20,200 |
2014/06/17 | 676 | 677 | 665 | 675 | 75,400 |
2014/06/16 | 656 | 662 | 656 | 659 | 35,800 |
2014/06/13 | 655 | 661 | 650 | 661 | 54,400 |
2014/06/12 | 655 | 655 | 650 | 655 | 36,300 |
2014/06/11 | 652 | 655 | 650 | 651 | 36,600 |
2014/06/10 | 655 | 658 | 652 | 652 | 36,700 |
2014/06/09 | 654 | 667 | 654 | 656 | 61,100 |
2014/06/06 | 650 | 660 | 649 | 650 | 48,800 |
2014/06/05 | 653 | 653 | 649 | 650 | 22,000 |
2014/06/04 | 661 | 662 | 650 | 653 | 40,800 |
2014/06/03 | 649 | 660 | 648 | 660 | 47,500 |
2014/06/02 | 649 | 655 | 647 | 647 | 32,600 |
2014/05/30 | 650 | 655 | 646 | 647 | 41,600 |
2014/05/29 | 644 | 650 | 641 | 646 | 39,300 |
2014/05/28 | 637 | 649 | 637 | 648 | 60,800 |
2014/05/27 | 635 | 642 | 635 | 636 | 13,200 |
2014/05/26 | 632 | 639 | 627 | 637 | 39,600 |
2014/05/23 | 622 | 629 | 620 | 625 | 53,000 |
2014/05/22 | 620 | 632 | 611 | 626 | 70,800 |
2014/05/21 | 626 | 630 | 622 | 622 | 46,000 |
2014/05/20 | 639 | 640 | 626 | 631 | 60,500 |
2014/05/19 | 659 | 661 | 641 | 641 | 54,000 |
2014/05/16 | 664 | 664 | 658 | 659 | 34,700 |
2014/05/15 | 658 | 661 | 653 | 660 | 52,400 |
2014/05/14 | 665 | 666 | 659 | 666 | 34,600 |
2014/05/13 | 669 | 671 | 656 | 663 | 63,700 |
2014/05/12 | 685 | 685 | 664 | 664 | 64,100 |
2014/05/09 | 661 | 684 | 660 | 682 | 110,600 |
2014/05/08 | 670 | 670 | 655 | 663 | 246,300 |
2014/05/07 | 718 | 721 | 706 | 720 | 51,700 |
2014/05/02 | 729 | 730 | 718 | 719 | 46,100 |
2014/05/01 | 726 | 730 | 720 | 728 | 20,500 |
2014/04/30 | 720 | 730 | 719 | 727 | 34,200 |
2014/04/28 | 726 | 727 | 713 | 717 | 53,700 |
2014/04/25 | 728 | 728 | 724 | 727 | 20,400 |
2014/04/24 | 728 | 735 | 725 | 728 | 52,700 |
2014/04/23 | 729 | 742 | 725 | 732 | 256,200 |
2014/04/22 | 714 | 716 | 709 | 714 | 30,600 |
2014/04/21 | 721 | 721 | 715 | 715 | 23,100 |
2014/04/18 | 724 | 726 | 717 | 720 | 22,100 |
2014/04/17 | 735 | 737 | 718 | 720 | 69,800 |
2014/04/16 | 713 | 727 | 705 | 727 | 55,300 |
2014/04/15 | 717 | 721 | 708 | 708 | 26,600 |
2014/04/14 | 698 | 717 | 698 | 717 | 28,200 |
2014/04/11 | 702 | 705 | 695 | 699 | 76,600 |
2014/04/10 | 715 | 720 | 705 | 708 | 46,800 |
2014/04/09 | 713 | 714 | 707 | 713 | 64,700 |
2014/04/08 | 728 | 729 | 715 | 718 | 71,800 |
2014/04/07 | 741 | 741 | 732 | 735 | 46,800 |
2014/04/04 | 755 | 755 | 746 | 746 | 51,100 |
2014/04/03 | 758 | 761 | 754 | 756 | 32,200 |
2014/04/02 | 747 | 758 | 747 | 758 | 37,600 |
2014/04/01 | 754 | 755 | 744 | 749 | 25,000 |
2014/03/31 | 739 | 747 | 732 | 747 | 59,100 |
2014/03/28 | 737 | 757 | 737 | 752 | 55,000 |
2014/03/27 | 730 | 739 | 721 | 736 | 90,900 |
2014/03/26 | 735 | 749 | 734 | 749 | 174,900 |
2014/03/25 | 737 | 745 | 735 | 737 | 57,100 |
2014/03/24 | 726 | 748 | 726 | 736 | 71,200 |
2014/03/20 | 745 | 753 | 726 | 735 | 141,200 |
2014/03/19 | 767 | 767 | 745 | 746 | 98,500 |
2014/03/18 | 750 | 767 | 749 | 767 | 39,600 |
2014/03/17 | 755 | 755 | 739 | 746 | 72,800 |
2014/03/14 | 747 | 755 | 743 | 755 | 96,400 |
2014/03/13 | 761 | 764 | 753 | 762 | 61,200 |
2014/03/12 | 763 | 763 | 755 | 760 | 41,300 |
2014/03/11 | 765 | 775 | 762 | 762 | 54,700 |
2014/03/10 | 779 | 784 | 766 | 770 | 76,400 |
2014/03/07 | 782 | 790 | 776 | 779 | 131,200 |
2014/03/06 | 756 | 798 | 755 | 778 | 207,700 |
2014/03/05 | 752 | 761 | 749 | 757 | 120,100 |
2014/03/04 | 742 | 759 | 742 | 753 | 81,900 |
2014/03/03 | 742 | 750 | 731 | 747 | 45,700 |
2014/02/28 | 738 | 746 | 736 | 738 | 60,600 |
2014/02/27 | 750 | 753 | 740 | 741 | 73,900 |
2014/02/26 | 750 | 763 | 750 | 750 | 51,900 |
2014/02/25 | 747 | 752 | 744 | 750 | 59,300 |
2014/02/24 | 743 | 748 | 738 | 743 | 30,900 |
2014/02/21 | 740 | 747 | 736 | 742 | 96,000 |
2014/02/20 | 750 | 754 | 735 | 738 | 88,200 |
2014/02/19 | 760 | 761 | 750 | 755 | 39,200 |
2014/02/18 | 744 | 758 | 744 | 757 | 40,700 |
2014/02/17 | 766 | 766 | 741 | 745 | 89,500 |
2014/02/14 | 772 | 772 | 734 | 748 | 126,500 |
2014/02/13 | 790 | 793 | 770 | 772 | 106,400 |
2014/02/12 | 802 | 819 | 775 | 794 | 384,700 |
2014/02/10 | 785 | 785 | 770 | 783 | 93,800 |
2014/02/07 | 735 | 760 | 730 | 755 | 60,000 |
2014/02/06 | 716 | 727 | 713 | 720 | 62,000 |
2014/02/05 | 720 | 724 | 700 | 718 | 90,800 |
2014/02/04 | 708 | 738 | 704 | 706 | 194,300 |
2014/02/03 | 759 | 760 | 730 | 759 | 207,300 |
2014/01/31 | 781 | 783 | 752 | 759 | 125,900 |
2014/01/30 | 783 | 784 | 766 | 774 | 135,200 |
2014/01/29 | 790 | 796 | 787 | 796 | 103,400 |
2014/01/28 | 767 | 784 | 767 | 782 | 106,000 |
2014/01/27 | 778 | 781 | 767 | 770 | 172,600 |
2014/01/24 | 796 | 802 | 789 | 792 | 145,500 |
2014/01/23 | 815 | 816 | 802 | 802 | 143,500 |
2014/01/22 | 826 | 826 | 811 | 818 | 198,400 |
2014/01/21 | 840 | 840 | 823 | 825 | 164,600 |
2014/01/20 | 826 | 845 | 825 | 840 | 353,300 |
2014/01/17 | 815 | 818 | 810 | 818 | 231,300 |
2014/01/16 | 789 | 815 | 788 | 809 | 339,900 |
2014/01/15 | 786 | 788 | 782 | 787 | 89,800 |
2014/01/14 | 784 | 789 | 780 | 785 | 130,500 |
2014/01/10 | 789 | 789 | 783 | 784 | 97,900 |
2014/01/09 | 784 | 788 | 782 | 788 | 152,600 |
2014/01/08 | 785 | 786 | 780 | 783 | 108,500 |
2014/01/07 | 788 | 788 | 780 | 781 | 100,400 |
2014/01/06 | 788 | 788 | 780 | 786 | 145,700 |