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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,250 | 1,275 | 1,250 | 1,260 | 105,900 |
| 2016/12/29 | 1,285 | 1,287 | 1,265 | 1,270 | 172,900 |
| 2016/12/28 | 1,288 | 1,304 | 1,284 | 1,288 | 108,600 |
| 2016/12/27 | 1,301 | 1,320 | 1,293 | 1,296 | 173,900 |
| 2016/12/26 | 1,298 | 1,315 | 1,292 | 1,295 | 174,200 |
| 2016/12/22 | 1,291 | 1,305 | 1,291 | 1,298 | 103,400 |
| 2016/12/21 | 1,301 | 1,311 | 1,295 | 1,304 | 128,000 |
| 2016/12/20 | 1,286 | 1,318 | 1,285 | 1,313 | 172,700 |
| 2016/12/19 | 1,295 | 1,303 | 1,278 | 1,286 | 177,900 |
| 2016/12/16 | 1,300 | 1,323 | 1,293 | 1,322 | 165,800 |
| 2016/12/15 | 1,317 | 1,325 | 1,287 | 1,299 | 135,700 |
| 2016/12/14 | 1,317 | 1,317 | 1,296 | 1,311 | 119,500 |
| 2016/12/13 | 1,299 | 1,329 | 1,296 | 1,317 | 159,600 |
| 2016/12/12 | 1,290 | 1,300 | 1,279 | 1,300 | 132,800 |
| 2016/12/09 | 1,274 | 1,298 | 1,271 | 1,298 | 148,800 |
| 2016/12/08 | 1,300 | 1,300 | 1,285 | 1,297 | 92,800 |
| 2016/12/07 | 1,302 | 1,304 | 1,280 | 1,298 | 131,600 |
| 2016/12/06 | 1,275 | 1,320 | 1,275 | 1,313 | 127,100 |
| 2016/12/05 | 1,290 | 1,290 | 1,267 | 1,277 | 121,700 |
| 2016/12/02 | 1,325 | 1,330 | 1,285 | 1,305 | 154,700 |
| 2016/12/01 | 1,340 | 1,353 | 1,328 | 1,343 | 169,000 |
| 2016/11/30 | 1,308 | 1,341 | 1,307 | 1,337 | 137,700 |
| 2016/11/29 | 1,273 | 1,316 | 1,270 | 1,308 | 81,600 |
| 2016/11/28 | 1,279 | 1,297 | 1,269 | 1,293 | 79,600 |
| 2016/11/25 | 1,308 | 1,308 | 1,281 | 1,294 | 102,500 |
| 2016/11/24 | 1,323 | 1,339 | 1,305 | 1,308 | 141,900 |
| 2016/11/22 | 1,296 | 1,323 | 1,287 | 1,303 | 125,300 |
| 2016/11/21 | 1,255 | 1,297 | 1,255 | 1,295 | 187,200 |
| 2016/11/18 | 1,249 | 1,259 | 1,239 | 1,255 | 101,100 |
| 2016/11/17 | 1,255 | 1,259 | 1,234 | 1,247 | 84,500 |
| 2016/11/16 | 1,260 | 1,272 | 1,249 | 1,266 | 89,300 |
| 2016/11/15 | 1,295 | 1,295 | 1,252 | 1,257 | 114,800 |
| 2016/11/14 | 1,258 | 1,296 | 1,243 | 1,290 | 184,500 |
| 2016/11/11 | 1,263 | 1,266 | 1,227 | 1,235 | 131,400 |
| 2016/11/10 | 1,260 | 1,270 | 1,224 | 1,255 | 243,000 |
| 2016/11/09 | 1,280 | 1,280 | 1,185 | 1,206 | 375,200 |
| 2016/11/08 | 1,358 | 1,358 | 1,308 | 1,316 | 142,600 |
| 2016/11/07 | 1,342 | 1,349 | 1,334 | 1,345 | 83,500 |
| 2016/11/04 | 1,344 | 1,344 | 1,307 | 1,338 | 119,000 |
| 2016/11/02 | 1,349 | 1,364 | 1,332 | 1,344 | 111,800 |
| 2016/11/01 | 1,343 | 1,383 | 1,330 | 1,379 | 166,500 |
| 2016/10/31 | 1,330 | 1,366 | 1,326 | 1,361 | 137,200 |
| 2016/10/28 | 1,321 | 1,336 | 1,305 | 1,330 | 154,100 |
| 2016/10/27 | 1,289 | 1,318 | 1,289 | 1,301 | 74,100 |
| 2016/10/26 | 1,265 | 1,305 | 1,265 | 1,304 | 92,300 |
| 2016/10/25 | 1,267 | 1,282 | 1,259 | 1,265 | 89,900 |
| 2016/10/24 | 1,260 | 1,276 | 1,256 | 1,272 | 59,800 |
| 2016/10/21 | 1,265 | 1,274 | 1,255 | 1,261 | 89,600 |
| 2016/10/20 | 1,250 | 1,270 | 1,244 | 1,261 | 141,900 |
| 2016/10/19 | 1,231 | 1,251 | 1,225 | 1,244 | 87,200 |
| 2016/10/18 | 1,245 | 1,255 | 1,222 | 1,242 | 77,600 |
| 2016/10/17 | 1,266 | 1,266 | 1,235 | 1,244 | 77,000 |
| 2016/10/14 | 1,259 | 1,271 | 1,245 | 1,250 | 58,800 |
| 2016/10/13 | 1,246 | 1,268 | 1,225 | 1,264 | 192,900 |
| 2016/10/12 | 1,259 | 1,289 | 1,250 | 1,254 | 143,800 |
| 2016/10/11 | 1,294 | 1,301 | 1,245 | 1,258 | 172,100 |
| 2016/10/07 | 1,327 | 1,334 | 1,289 | 1,293 | 200,800 |
| 2016/10/06 | 1,366 | 1,383 | 1,320 | 1,323 | 252,000 |
| 2016/10/05 | 1,320 | 1,390 | 1,320 | 1,354 | 413,700 |
| 2016/10/04 | 1,275 | 1,314 | 1,269 | 1,291 | 280,000 |
| 2016/10/03 | 1,250 | 1,286 | 1,239 | 1,269 | 230,100 |
| 2016/09/30 | 1,250 | 1,264 | 1,216 | 1,250 | 217,600 |
| 2016/09/29 | 1,290 | 1,292 | 1,263 | 1,269 | 187,900 |
| 2016/09/28 | 1,286 | 1,308 | 1,271 | 1,300 | 183,800 |
| 2016/09/27 | 1,300 | 1,300 | 1,273 | 1,295 | 317,900 |
| 2016/09/26 | 1,301 | 1,322 | 1,301 | 1,307 | 167,400 |
| 2016/09/23 | 1,310 | 1,324 | 1,291 | 1,306 | 134,700 |
| 2016/09/21 | 1,300 | 1,308 | 1,273 | 1,307 | 132,600 |
| 2016/09/20 | 1,254 | 1,307 | 1,244 | 1,288 | 273,300 |
| 2016/09/16 | 1,260 | 1,269 | 1,233 | 1,240 | 159,900 |
| 2016/09/15 | 1,271 | 1,289 | 1,251 | 1,252 | 151,600 |
| 2016/09/14 | 1,273 | 1,297 | 1,261 | 1,272 | 174,100 |
| 2016/09/13 | 1,253 | 1,297 | 1,251 | 1,280 | 240,500 |
| 2016/09/12 | 1,214 | 1,239 | 1,210 | 1,228 | 155,300 |
| 2016/09/09 | 1,268 | 1,270 | 1,225 | 1,240 | 171,500 |
| 2016/09/08 | 1,253 | 1,279 | 1,246 | 1,268 | 204,000 |
| 2016/09/07 | 1,225 | 1,277 | 1,224 | 1,244 | 296,400 |
| 2016/09/06 | 1,186 | 1,234 | 1,186 | 1,232 | 145,800 |
| 2016/09/05 | 1,198 | 1,207 | 1,176 | 1,190 | 147,400 |
| 2016/09/02 | 1,200 | 1,220 | 1,190 | 1,197 | 181,400 |
| 2016/09/01 | 1,180 | 1,212 | 1,161 | 1,207 | 224,100 |
| 2016/08/31 | 1,187 | 1,194 | 1,168 | 1,179 | 259,700 |
| 2016/08/30 | 1,180 | 1,210 | 1,170 | 1,175 | 443,900 |
| 2016/08/29 | 1,240 | 1,246 | 1,192 | 1,204 | 194,400 |
| 2016/08/26 | 1,213 | 1,251 | 1,213 | 1,229 | 194,600 |
| 2016/08/25 | 1,202 | 1,239 | 1,194 | 1,215 | 240,500 |
| 2016/08/24 | 1,258 | 1,273 | 1,223 | 1,227 | 196,300 |
| 2016/08/23 | 1,246 | 1,276 | 1,242 | 1,254 | 139,100 |
| 2016/08/22 | 1,253 | 1,292 | 1,250 | 1,263 | 136,100 |
| 2016/08/19 | 1,272 | 1,276 | 1,237 | 1,252 | 248,600 |
| 2016/08/18 | 1,270 | 1,316 | 1,270 | 1,295 | 291,100 |
| 2016/08/17 | 1,290 | 1,309 | 1,260 | 1,273 | 265,800 |
| 2016/08/16 | 1,330 | 1,331 | 1,296 | 1,303 | 220,200 |
| 2016/08/15 | 1,357 | 1,367 | 1,331 | 1,350 | 179,500 |
| 2016/08/12 | 1,342 | 1,370 | 1,323 | 1,355 | 199,000 |
| 2016/08/10 | 1,332 | 1,350 | 1,282 | 1,342 | 320,200 |
| 2016/08/09 | 1,359 | 1,374 | 1,309 | 1,346 | 356,100 |
| 2016/08/08 | 1,431 | 1,431 | 1,350 | 1,359 | 426,200 |
| 2016/08/05 | 1,435 | 1,466 | 1,408 | 1,446 | 608,900 |
| 2016/08/04 | 1,500 | 1,500 | 1,382 | 1,406 | 635,500 |
| 2016/08/03 | 1,561 | 1,587 | 1,367 | 1,480 | 1,463,700 |
| 2016/08/02 | 1,747 | 1,799 | 1,746 | 1,761 | 305,100 |
| 2016/08/01 | 1,756 | 1,810 | 1,751 | 1,787 | 288,300 |
| 2016/07/29 | 1,802 | 1,847 | 1,746 | 1,796 | 602,800 |
| 2016/07/28 | 1,855 | 1,862 | 1,775 | 1,809 | 1,688,000 |
| 2016/07/27 | 1,914 | 1,926 | 1,862 | 1,875 | 350,600 |
| 2016/07/26 | 1,922 | 1,922 | 1,872 | 1,906 | 261,500 |
| 2016/07/25 | 1,889 | 1,940 | 1,866 | 1,924 | 329,800 |
| 2016/07/22 | 1,855 | 1,907 | 1,846 | 1,859 | 271,200 |
| 2016/07/21 | 1,934 | 1,955 | 1,851 | 1,865 | 333,000 |
| 2016/07/20 | 1,937 | 1,965 | 1,923 | 1,960 | 326,900 |
| 2016/07/19 | 1,830 | 1,959 | 1,830 | 1,951 | 352,600 |
| 2016/07/15 | 1,913 | 1,913 | 1,852 | 1,853 | 271,500 |
| 2016/07/14 | 1,911 | 1,956 | 1,903 | 1,927 | 227,700 |
| 2016/07/13 | 1,955 | 1,956 | 1,925 | 1,935 | 257,400 |
| 2016/07/12 | 1,964 | 1,964 | 1,926 | 1,949 | 267,200 |
| 2016/07/11 | 1,970 | 1,979 | 1,928 | 1,959 | 391,900 |
| 2016/07/08 | 1,930 | 1,967 | 1,922 | 1,927 | 496,900 |
| 2016/07/07 | 1,945 | 1,962 | 1,920 | 1,930 | 307,700 |
| 2016/07/06 | 1,913 | 1,956 | 1,884 | 1,938 | 377,300 |
| 2016/07/05 | 1,867 | 1,948 | 1,821 | 1,941 | 400,600 |
| 2016/07/04 | 1,774 | 1,884 | 1,763 | 1,884 | 348,500 |
| 2016/07/01 | 1,701 | 1,775 | 1,700 | 1,775 | 284,400 |
| 2016/06/30 | 1,601 | 1,690 | 1,599 | 1,680 | 283,000 |
| 2016/06/29 | 1,545 | 1,580 | 1,535 | 1,573 | 123,800 |
| 2016/06/28 | 1,516 | 1,544 | 1,495 | 1,533 | 107,300 |
| 2016/06/27 | 1,480 | 1,539 | 1,451 | 1,528 | 195,800 |
| 2016/06/24 | 1,553 | 1,574 | 1,396 | 1,458 | 239,700 |
| 2016/06/23 | 1,529 | 1,555 | 1,529 | 1,538 | 119,000 |
| 2016/06/22 | 1,549 | 1,549 | 1,515 | 1,523 | 86,100 |
| 2016/06/21 | 1,555 | 1,555 | 1,517 | 1,548 | 85,200 |
| 2016/06/20 | 1,533 | 1,555 | 1,533 | 1,555 | 118,600 |
| 2016/06/17 | 1,528 | 1,550 | 1,509 | 1,540 | 146,700 |
| 2016/06/16 | 1,579 | 1,580 | 1,512 | 1,526 | 285,600 |
| 2016/06/15 | 1,520 | 1,598 | 1,507 | 1,587 | 269,600 |
| 2016/06/14 | 1,546 | 1,548 | 1,501 | 1,505 | 267,000 |
| 2016/06/13 | 1,548 | 1,598 | 1,520 | 1,565 | 697,100 |
| 2016/06/10 | 1,433 | 1,433 | 1,407 | 1,418 | 59,500 |
| 2016/06/09 | 1,440 | 1,460 | 1,431 | 1,433 | 51,200 |
| 2016/06/08 | 1,444 | 1,447 | 1,433 | 1,433 | 47,500 |
| 2016/06/07 | 1,426 | 1,457 | 1,422 | 1,449 | 56,500 |
| 2016/06/06 | 1,469 | 1,469 | 1,442 | 1,445 | 84,900 |
| 2016/06/03 | 1,427 | 1,470 | 1,424 | 1,469 | 89,500 |
| 2016/06/02 | 1,403 | 1,440 | 1,400 | 1,428 | 83,700 |
| 2016/06/01 | 1,416 | 1,470 | 1,412 | 1,439 | 131,800 |
| 2016/05/31 | 1,406 | 1,425 | 1,406 | 1,425 | 76,100 |
| 2016/05/30 | 1,378 | 1,424 | 1,373 | 1,422 | 129,600 |
| 2016/05/27 | 1,348 | 1,380 | 1,348 | 1,367 | 60,800 |
| 2016/05/26 | 1,386 | 1,389 | 1,346 | 1,362 | 165,100 |
| 2016/05/25 | 1,346 | 1,380 | 1,338 | 1,379 | 89,600 |
| 2016/05/24 | 1,336 | 1,345 | 1,316 | 1,324 | 88,200 |
| 2016/05/23 | 1,369 | 1,378 | 1,350 | 1,358 | 85,200 |
| 2016/05/20 | 1,370 | 1,375 | 1,350 | 1,360 | 87,500 |
| 2016/05/19 | 1,360 | 1,388 | 1,341 | 1,370 | 108,600 |
| 2016/05/18 | 1,356 | 1,373 | 1,340 | 1,366 | 113,400 |
| 2016/05/17 | 1,337 | 1,388 | 1,337 | 1,363 | 99,600 |
| 2016/05/16 | 1,348 | 1,384 | 1,321 | 1,367 | 164,700 |
| 2016/05/13 | 1,345 | 1,386 | 1,321 | 1,371 | 202,500 |
| 2016/05/12 | 1,310 | 1,369 | 1,294 | 1,357 | 206,600 |
| 2016/05/11 | 1,341 | 1,362 | 1,253 | 1,311 | 382,100 |
| 2016/05/10 | 1,325 | 1,408 | 1,325 | 1,357 | 372,100 |
| 2016/05/09 | 1,274 | 1,327 | 1,274 | 1,320 | 222,900 |
| 2016/05/06 | 1,249 | 1,282 | 1,240 | 1,261 | 251,700 |
| 2016/05/02 | 1,200 | 1,249 | 1,175 | 1,227 | 154,500 |
| 2016/04/28 | 1,265 | 1,285 | 1,214 | 1,240 | 213,900 |
| 2016/04/27 | 1,193 | 1,288 | 1,184 | 1,250 | 540,700 |
| 2016/04/26 | 1,174 | 1,174 | 1,121 | 1,139 | 110,200 |
| 2016/04/25 | 1,150 | 1,175 | 1,141 | 1,175 | 92,400 |
| 2016/04/22 | 1,128 | 1,143 | 1,128 | 1,143 | 61,600 |
| 2016/04/21 | 1,120 | 1,152 | 1,120 | 1,152 | 201,600 |
| 2016/04/20 | 1,121 | 1,141 | 1,112 | 1,120 | 163,900 |
| 2016/04/19 | 1,140 | 1,144 | 1,115 | 1,138 | 57,600 |
| 2016/04/18 | 1,144 | 1,155 | 1,110 | 1,110 | 61,700 |
| 2016/04/15 | 1,168 | 1,174 | 1,150 | 1,173 | 79,300 |
| 2016/04/14 | 1,181 | 1,198 | 1,163 | 1,166 | 68,300 |
| 2016/04/13 | 1,116 | 1,185 | 1,110 | 1,181 | 102,300 |
| 2016/04/12 | 1,085 | 1,108 | 1,085 | 1,095 | 80,800 |
| 2016/04/11 | 1,097 | 1,102 | 1,069 | 1,098 | 57,500 |
| 2016/04/08 | 1,070 | 1,103 | 1,064 | 1,097 | 159,500 |
| 2016/04/07 | 1,092 | 1,123 | 1,088 | 1,099 | 120,000 |
| 2016/04/06 | 1,102 | 1,124 | 1,081 | 1,121 | 77,200 |
| 2016/04/05 | 1,127 | 1,135 | 1,088 | 1,103 | 90,700 |
| 2016/04/04 | 1,130 | 1,183 | 1,129 | 1,147 | 167,600 |
| 2016/04/01 | 1,226 | 1,227 | 1,129 | 1,136 | 295,100 |
| 2016/03/31 | 1,244 | 1,253 | 1,222 | 1,228 | 57,800 |
| 2016/03/30 | 1,245 | 1,251 | 1,230 | 1,244 | 75,000 |
| 2016/03/29 | 1,207 | 1,249 | 1,202 | 1,234 | 112,500 |
| 2016/03/28 | 1,221 | 1,237 | 1,206 | 1,227 | 191,000 |
| 2016/03/25 | 1,229 | 1,248 | 1,223 | 1,231 | 121,700 |
| 2016/03/24 | 1,231 | 1,245 | 1,224 | 1,231 | 105,500 |
| 2016/03/23 | 1,285 | 1,285 | 1,226 | 1,231 | 160,000 |
| 2016/03/22 | 1,275 | 1,288 | 1,250 | 1,271 | 111,000 |
| 2016/03/18 | 1,265 | 1,280 | 1,226 | 1,278 | 93,200 |
| 2016/03/17 | 1,281 | 1,283 | 1,248 | 1,260 | 115,400 |
| 2016/03/16 | 1,302 | 1,310 | 1,249 | 1,256 | 175,900 |
| 2016/03/15 | 1,339 | 1,345 | 1,302 | 1,302 | 73,700 |
| 2016/03/14 | 1,294 | 1,333 | 1,294 | 1,321 | 77,000 |
| 2016/03/11 | 1,278 | 1,294 | 1,276 | 1,282 | 53,000 |
| 2016/03/10 | 1,299 | 1,315 | 1,280 | 1,294 | 55,300 |
| 2016/03/09 | 1,312 | 1,338 | 1,270 | 1,272 | 103,500 |
| 2016/03/08 | 1,345 | 1,356 | 1,290 | 1,342 | 125,900 |
| 2016/03/07 | 1,335 | 1,348 | 1,309 | 1,347 | 116,800 |
| 2016/03/04 | 1,242 | 1,318 | 1,242 | 1,307 | 199,500 |
| 2016/03/03 | 1,240 | 1,263 | 1,223 | 1,235 | 104,300 |
| 2016/03/02 | 1,260 | 1,272 | 1,238 | 1,254 | 143,300 |
| 2016/03/01 | 1,211 | 1,258 | 1,210 | 1,255 | 64,000 |
| 2016/02/29 | 1,231 | 1,242 | 1,218 | 1,218 | 77,200 |
| 2016/02/26 | 1,231 | 1,255 | 1,223 | 1,229 | 82,400 |
| 2016/02/25 | 1,233 | 1,247 | 1,211 | 1,231 | 102,300 |
| 2016/02/24 | 1,212 | 1,235 | 1,202 | 1,233 | 118,800 |
| 2016/02/23 | 1,214 | 1,240 | 1,196 | 1,217 | 166,300 |
| 2016/02/22 | 1,160 | 1,213 | 1,159 | 1,202 | 259,400 |
| 2016/02/19 | 1,122 | 1,176 | 1,114 | 1,165 | 135,800 |
| 2016/02/18 | 1,131 | 1,156 | 1,130 | 1,152 | 100,300 |
| 2016/02/17 | 1,108 | 1,145 | 1,090 | 1,109 | 230,100 |
| 2016/02/16 | 1,075 | 1,142 | 1,062 | 1,094 | 180,900 |
| 2016/02/15 | 1,060 | 1,076 | 1,007 | 1,060 | 470,100 |
| 2016/02/12 | 999 | 1,073 | 954 | 1,002 | 1,002,000 |
| 2016/02/10 | 1,210 | 1,218 | 1,105 | 1,149 | 298,400 |
| 2016/02/09 | 1,222 | 1,228 | 1,173 | 1,183 | 238,000 |
| 2016/02/08 | 1,265 | 1,279 | 1,232 | 1,273 | 107,100 |
| 2016/02/05 | 1,258 | 1,280 | 1,221 | 1,274 | 180,300 |
| 2016/02/04 | 1,306 | 1,310 | 1,257 | 1,268 | 407,700 |
| 2016/02/03 | 1,399 | 1,420 | 1,310 | 1,348 | 433,100 |
| 2016/02/02 | 1,437 | 1,499 | 1,430 | 1,489 | 253,000 |
| 2016/02/01 | 1,450 | 1,469 | 1,428 | 1,437 | 144,100 |
| 2016/01/29 | 1,361 | 1,433 | 1,359 | 1,433 | 219,500 |
| 2016/01/28 | 1,373 | 1,439 | 1,334 | 1,377 | 184,500 |
| 2016/01/27 | 1,375 | 1,395 | 1,364 | 1,366 | 94,000 |
| 2016/01/26 | 1,380 | 1,400 | 1,355 | 1,385 | 129,800 |
| 2016/01/25 | 1,354 | 1,400 | 1,339 | 1,387 | 78,200 |
| 2016/01/22 | 1,322 | 1,357 | 1,288 | 1,347 | 131,700 |
| 2016/01/21 | 1,290 | 1,335 | 1,239 | 1,242 | 132,200 |
| 2016/01/20 | 1,391 | 1,400 | 1,257 | 1,297 | 645,600 |
| 2016/01/19 | 1,399 | 1,423 | 1,381 | 1,390 | 298,600 |
| 2016/01/18 | 1,385 | 1,394 | 1,348 | 1,378 | 203,600 |
| 2016/01/15 | 1,430 | 1,445 | 1,411 | 1,421 | 141,300 |
| 2016/01/14 | 1,388 | 1,441 | 1,388 | 1,438 | 139,100 |
| 2016/01/13 | 1,407 | 1,457 | 1,399 | 1,440 | 145,200 |
| 2016/01/12 | 1,413 | 1,472 | 1,370 | 1,377 | 121,300 |
| 2016/01/08 | 1,435 | 1,477 | 1,404 | 1,439 | 225,500 |
| 2016/01/07 | 1,444 | 1,478 | 1,416 | 1,465 | 262,400 |
| 2016/01/06 | 1,416 | 1,449 | 1,395 | 1,416 | 179,700 |
| 2016/01/05 | 1,381 | 1,444 | 1,381 | 1,408 | 168,900 |
| 2016/01/04 | 1,459 | 1,485 | 1,411 | 1,411 | 175,500 |