7419 (株)ノジマの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	620	622	619	619	6,500	154.75
2010-12-29	623	623	619	620	6,100	155
2010-12-28	612	623	612	618	5,700	154.50
2010-12-27	611	619	610	618	15,100	154.50
2010-12-24	616	620	610	610	10,900	152.50
2010-12-22	610	624	610	618	11,200	154.50
2010-12-21	622	628	611	618	11,500	154.50
2010-12-20	638	643	615	625	25,000	156.25
2010-12-17	610	636	609	633	47,100	158.25
2010-12-16	601	604	599	602	14,900	150.50
2010-12-15	599	602	590	602	36,000	150.50
2010-12-14	588	588	578	580	23,700	145
2010-12-13	560	591	560	590	42,500	147.50
2010-12-10	559	560	554	557	27,100	139.25
2010-12-09	562	562	555	559	11,700	139.75
2010-12-08	565	565	555	560	27,200	140
2010-12-07	560	565	555	560	35,300	140
2010-12-06	575	575	561	565	33,500	141.25
2010-12-03	575	580	575	575	12,900	143.75
2010-12-02	586	586	578	578	16,400	144.50
2010-12-01	585	587	583	585	10,400	146.25
2010-11-30	590	595	586	590	5,800	147.50
2010-11-29	582	591	582	591	3,400	147.75
2010-11-26	585	587	580	587	8,800	146.75
2010-11-25	588	590	580	583	11,400	145.75
2010-11-24	584	600	583	588	11,300	147
2010-11-22	590	590	587	589	9,200	147.25
2010-11-19	597	597	584	594	8,500	148.50
2010-11-18	588	593	582	593	15,300	148.25
2010-11-17	593	593	571	588	13,700	147
2010-11-16	588	595	583	585	8,600	146.25
2010-11-15	587	590	580	584	11,900	146
2010-11-12	563	582	563	580	17,500	145
2010-11-11	552	569	552	562	9,700	140.50
2010-11-10	558	560	550	550	20,800	137.50
2010-11-09	566	566	558	559	17,200	139.75
2010-11-08	580	581	570	570	12,800	142.50
2010-11-05	581	585	578	578	13,800	144.50
2010-11-04	598	598	581	585	8,000	146.25
2010-11-02	581	595	576	580	4,600	145
2010-11-01	580	582	576	578	4,700	144.50
2010-10-29	582	598	572	580	8,100	145
2010-10-28	599	600	590	591	5,800	147.75
2010-10-27	600	603	593	599	8,100	149.75
2010-10-26	588	609	588	599	4,300	149.75
2010-10-25	596	596	587	589	5,500	147.25
2010-10-22	601	601	595	596	3,900	149
2010-10-21	602	603	600	601	5,300	150.25
2010-10-20	605	605	601	605	4,300	151.25
2010-10-19	619	619	603	610	8,600	152.50
2010-10-18	612	616	606	606	10,400	151.50
2010-10-15	639	639	611	630	28,900	157.50
2010-10-14	598	619	598	619	18,100	154.75
2010-10-13	594	605	592	596	9,100	149
2010-10-12	593	609	593	594	6,000	148.50
2010-10-08	602	608	595	595	7,900	148.75
2010-10-07	610	612	605	609	15,900	152.25
2010-10-06	602	620	602	608	11,500	152
2010-10-05	605	605	580	600	30,200	150
2010-10-04	603	630	600	605	34,900	151.25
2010-10-01	570	577	570	575	3,500	143.75
2010-09-30	570	575	570	573	6,700	143.25
2010-09-29	578	580	572	579	14,100	144.75
2010-09-28	604	604	565	583	75,500	145.75
2010-09-27	640	640	590	608	235,700	152
2010-09-24	660	664	655	655	23,600	163.75
2010-09-22	644	659	640	659	16,300	164.75
2010-09-21	645	650	641	641	13,000	160.25
2010-09-17	626	639	610	639	19,000	159.75
2010-09-16	593	605	593	601	7,600	150.25
2010-09-15	600	604	596	600	13,900	150
2010-09-14	582	602	580	588	15,400	147
2010-09-13	564	577	561	577	6,300	144.25
2010-09-10	550	557	550	550	5,300	137.50
2010-09-09	556	560	555	555	5,100	138.75
2010-09-08	555	558	553	553	4,700	138.25
2010-09-07	550	560	550	558	3,600	139.50
2010-09-06	549	550	542	550	11,000	137.50
2010-09-03	517	539	517	539	5,800	134.75
2010-09-02	535	535	515	516	7,200	129
2010-09-01	542	545	505	521	22,700	130.25
2010-08-31	532	561	529	556	11,100	139
2010-08-30	541	545	532	532	5,600	133
2010-08-27	538	539	515	531	12,800	132.75
2010-08-26	537	540	536	540	5,400	135
2010-08-25	561	561	535	535	13,200	133.75
2010-08-24	576	576	562	562	2,300	140.50
2010-08-23	578	585	561	561	4,500	140.25
2010-08-20	588	593	569	573	13,800	143.25
2010-08-19	593	600	584	587	3,700	146.75
2010-08-18	601	602	590	590	4,100	147.50
2010-08-17	610	610	595	600	27,200	150
2010-08-16	580	580	573	580	6,100	145
2010-08-13	576	576	571	573	5,600	143.25
2010-08-12	580	580	570	576	27,400	144
2010-08-11	605	605	589	589	13,000	147.25
2010-08-10	624	624	600	605	17,100	151.25
2010-08-09	635	644	603	632	43,300	158
2010-08-06	635	651	635	649	22,400	162.25
2010-08-05	621	643	621	635	13,600	158.75
2010-08-04	622	626	619	622	6,800	155.50
2010-08-03	631	632	620	621	13,600	155.25
2010-08-02	625	632	620	630	8,300	157.50
2010-07-30	632	633	627	628	5,400	157
2010-07-29	635	640	631	635	6,600	158.75
2010-07-28	640	642	634	634	5,700	158.50
2010-07-27	632	635	620	635	12,600	158.75
2010-07-26	641	641	632	632	11,600	158
2010-07-23	640	648	631	642	9,800	160.50
2010-07-22	643	647	639	644	6,500	161
2010-07-21	647	649	641	648	3,000	162
2010-07-20	635	648	635	645	3,200	161.25
2010-07-16	669	669	639	639	27,000	159.75
2010-07-15	652	656	644	655	10,500	163.75
2010-07-14	649	650	640	645	11,000	161.25
2010-07-13	647	650	644	647	2,700	161.75
2010-07-12	654	654	643	648	2,000	162
2010-07-09	640	648	637	648	8,500	162
2010-07-08	654	654	635	639	8,000	159.75
2010-07-07	650	650	646	646	2,900	161.50
2010-07-06	654	660	646	658	5,500	164.50
2010-07-05	657	657	650	655	3,600	163.75
2010-07-02	650	650	640	650	2,900	162.50
2010-07-01	634	649	630	640	17,200	160
2010-06-30	643	643	633	633	32,000	158.25
2010-06-29	700	700	648	653	46,600	163.25
2010-06-28	723	723	700	700	10,200	175
2010-06-25	739	739	711	735	2,500	183.75
2010-06-24	741	746	731	740	4,600	185
2010-06-23	740	746	738	742	4,400	185.50
2010-06-22	760	760	740	742	6,000	185.50
2010-06-21	758	763	737	762	6,500	190.50
2010-06-18	755	760	752	758	23,900	189.50
2010-06-17	763	763	750	759	16,100	189.75
2010-06-16	730	741	718	734	24,200	183.50
2010-06-15	749	749	714	722	13,500	180.50
2010-06-14	716	726	716	724	7,100	181
2010-06-11	712	719	700	716	19,700	179
2010-06-10	716	746	710	723	23,100	180.75
2010-06-09	751	760	723	739	19,400	184.75
2010-06-08	762	766	756	765	7,300	191.25
2010-06-07	760	767	760	766	6,300	191.50
2010-06-04	777	786	761	775	34,900	193.75
2010-06-03	781	789	775	779	15,500	194.75
2010-06-02	781	796	772	784	15,000	196
2010-06-01	796	796	790	795	13,900	198.75
2010-05-31	790	800	790	798	3,600	199.50
2010-05-28	808	808	793	801	9,100	200.25
2010-05-27	766	778	760	778	6,600	194.50
2010-05-26	760	790	756	760	17,300	190
2010-05-25	794	810	760	768	27,900	192
2010-05-24	792	815	792	810	6,100	202.50
2010-05-21	790	799	780	788	32,300	197
2010-05-20	810	843	810	834	5,600	208.50
2010-05-19	821	840	800	840	34,000	210
2010-05-18	840	842	824	837	21,500	209.25
2010-05-17	870	870	845	855	22,100	213.75
2010-05-14	844	849	830	845	24,700	211.25
2010-05-13	860	878	842	854	36,300	213.50
2010-05-12	856	878	840	869	23,900	217.25
2010-05-11	895	903	870	872	50,300	218
2010-05-10	882	936	881	936	18,300	234
2010-05-07	857	891	857	891	19,000	222.75
2010-05-06	915	928	910	917	11,600	229.25
2010-04-30	926	942	921	940	27,300	235
2010-04-28	902	924	891	920	23,600	230
2010-04-27	900	930	895	926	46,800	231.50
2010-04-26	876	897	876	897	43,300	224.25
2010-04-23	852	869	852	865	18,500	216.25
2010-04-22	851	860	846	859	17,100	214.75
2010-04-21	860	860	832	859	19,200	214.75
2010-04-20	860	866	830	830	35,500	207.50
2010-04-19	826	850	825	850	19,600	212.50
2010-04-16	859	859	825	831	32,900	207.75
2010-04-15	850	850	838	850	24,800	212.50
2010-04-14	831	836	831	836	25,300	209
2010-04-13	833	833	820	828	16,500	207
2010-04-12	814	833	814	827	19,800	206.75
2010-04-09	810	820	810	810	24,300	202.50
2010-04-08	806	810	805	805	5,300	201.25
2010-04-07	812	812	807	808	8,000	202
2010-04-06	819	821	809	814	12,700	203.50
2010-04-05	805	818	802	818	10,700	204.50
2010-04-02	800	801	798	798	6,800	199.50
2010-04-01	801	809	801	802	8,600	200.50
2010-03-31	800	811	796	810	12,000	202.50
2010-03-30	796	802	795	801	7,400	200.25
2010-03-29	791	799	788	794	22,600	198.50
2010-03-26	810	810	801	803	76,900	200.75
2010-03-25	801	810	801	810	13,000	202.50
2010-03-24	804	804	800	804	9,700	201
2010-03-23	812	812	802	803	12,500	200.75
2010-03-19	809	810	800	802	9,900	200.50
2010-03-18	806	813	804	810	8,100	202.50
2010-03-17	815	815	800	811	11,800	202.75
2010-03-16	811	811	795	800	12,500	200
2010-03-15	830	830	807	817	7,400	204.25
2010-03-12	795	817	791	817	12,800	204.25
2010-03-11	775	795	775	790	16,800	197.50
2010-03-10	778	778	772	775	1,800	193.75
2010-03-09	772	782	769	780	13,600	195
2010-03-08	782	788	766	770	9,800	192.50
2010-03-05	766	777	766	777	3,500	194.25
2010-03-04	785	785	780	781	2,400	195.25
2010-03-03	790	790	783	785	2,600	196.25
2010-03-02	795	796	785	785	3,200	196.25
2010-03-01	795	795	785	792	3,900	198
2010-02-26	769	785	769	785	5,500	196.25
2010-02-25	775	775	766	766	4,000	191.50
2010-02-24	769	774	761	774	2,200	193.50
2010-02-23	751	768	747	768	4,900	192
2010-02-22	752	759	746	746	7,100	186.50
2010-02-19	771	772	740	740	12,700	185
2010-02-18	776	780	766	771	13,500	192.75
2010-02-17	800	800	775	778	17,400	194.50
2010-02-16	773	786	752	755	17,300	188.75
2010-02-15	811	811	767	788	37,200	197
2010-02-12	821	832	808	811	19,700	202.75
2010-02-10	875	875	820	820	31,500	205
2010-02-09	849	867	849	860	29,900	215
2010-02-08	825	856	825	847	12,800	211.75
2010-02-05	817	820	809	820	10,800	205
2010-02-04	825	825	820	823	2,900	205.75
2010-02-03	819	829	818	828	6,200	207
2010-02-02	825	826	818	818	4,200	204.50
2010-02-01	839	839	818	829	7,900	207.25
2010-01-29	825	844	820	837	1,900	209.25
2010-01-28	820	834	820	825	8,800	206.25
2010-01-27	828	828	821	822	2,700	205.50
2010-01-26	829	829	820	825	4,000	206.25
2010-01-25	817	829	817	829	5,400	207.25
2010-01-22	826	828	817	828	5,700	207
2010-01-21	835	840	834	836	5,200	209
2010-01-20	864	865	835	840	7,300	210
2010-01-19	852	855	850	850	10,800	212.50
2010-01-18	861	863	852	852	4,700	213
2010-01-15	879	879	861	867	12,400	216.75
2010-01-14	859	864	855	855	5,600	213.75
2010-01-13	860	861	856	861	1,600	215.25
2010-01-12	861	870	860	865	14,000	216.25
2010-01-08	863	867	858	867	10,700	216.75
2010-01-07	860	865	858	863	7,300	215.75
2010-01-06	865	868	865	868	7,700	217
2010-01-05	864	874	864	868	4,900	217
2010-01-04	869	869	851	865	2,700	216.25

分割・併合履歴： [2022-09-29]1株→2株 [2015-06-26]1株→2株 [2004-06-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7419 (株)ノジマ の時系列データ [2010年度]

7419 (株)ノジマの時系列データ [2010年度]