7419 (株)ノジマの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,241	2,241	2,195	2,225	122,200	1,112.50
2018-12-27	2,175	2,238	2,153	2,237	129,700	1,118.50
2018-12-26	2,096	2,146	2,070	2,094	98,600	1,047
2018-12-25	1,946	2,065	1,946	2,046	146,400	1,023
2018-12-21	2,191	2,191	2,101	2,136	132,300	1,068
2018-12-20	2,243	2,243	2,167	2,189	137,700	1,094.50
2018-12-19	2,269	2,300	2,253	2,262	84,100	1,131
2018-12-18	2,276	2,337	2,265	2,269	195,900	1,134.50
2018-12-17	2,281	2,313	2,266	2,299	119,400	1,149.50
2018-12-14	2,318	2,327	2,288	2,289	118,800	1,144.50
2018-12-13	2,300	2,327	2,292	2,325	97,000	1,162.50
2018-12-12	2,302	2,319	2,270	2,303	144,900	1,151.50
2018-12-11	2,354	2,369	2,289	2,296	87,200	1,148
2018-12-10	2,370	2,384	2,341	2,357	92,800	1,178.50
2018-12-07	2,410	2,441	2,373	2,431	120,300	1,215.50
2018-12-06	2,483	2,483	2,397	2,415	128,200	1,207.50
2018-12-05	2,521	2,536	2,502	2,510	115,000	1,255
2018-12-04	2,671	2,697	2,578	2,578	130,100	1,289
2018-12-03	2,620	2,709	2,597	2,708	147,900	1,354
2018-11-30	2,529	2,615	2,502	2,605	164,800	1,302.50
2018-11-29	2,560	2,578	2,521	2,533	111,000	1,266.50
2018-11-28	2,541	2,564	2,526	2,553	95,100	1,276.50
2018-11-27	2,561	2,569	2,520	2,528	67,000	1,264
2018-11-26	2,583	2,605	2,543	2,558	101,900	1,279
2018-11-22	2,554	2,591	2,541	2,589	49,200	1,294.50
2018-11-21	2,545	2,577	2,526	2,547	109,500	1,273.50
2018-11-20	2,643	2,659	2,602	2,608	78,200	1,304
2018-11-19	2,622	2,734	2,622	2,644	137,500	1,322
2018-11-16	2,601	2,640	2,590	2,604	72,000	1,302
2018-11-15	2,585	2,624	2,585	2,601	55,900	1,300.50
2018-11-14	2,607	2,624	2,593	2,606	96,500	1,303
2018-11-13	2,579	2,633	2,562	2,601	79,600	1,300.50
2018-11-12	2,633	2,673	2,625	2,629	51,600	1,314.50
2018-11-09	2,633	2,661	2,610	2,638	64,200	1,319
2018-11-08	2,658	2,670	2,614	2,635	79,400	1,317.50
2018-11-07	2,641	2,686	2,584	2,597	123,000	1,298.50
2018-11-06	2,675	2,679	2,619	2,626	115,300	1,313
2018-11-05	2,723	2,735	2,672	2,689	150,900	1,344.50
2018-11-02	2,650	2,735	2,628	2,735	201,100	1,367.50
2018-11-01	2,625	2,677	2,583	2,605	268,100	1,302.50
2018-10-31	2,490	2,670	2,490	2,665	260,500	1,332.50
2018-10-30	2,395	2,470	2,381	2,448	151,600	1,224
2018-10-29	2,481	2,494	2,380	2,384	125,600	1,192
2018-10-26	2,517	2,520	2,462	2,471	143,100	1,235.50
2018-10-25	2,540	2,574	2,523	2,525	150,400	1,262.50
2018-10-24	2,566	2,604	2,530	2,590	135,400	1,295
2018-10-23	2,592	2,624	2,565	2,567	146,100	1,283.50
2018-10-22	2,643	2,649	2,585	2,611	141,100	1,305.50
2018-10-19	2,595	2,645	2,595	2,614	186,300	1,307
2018-10-18	2,580	2,639	2,558	2,607	299,200	1,303.50
2018-10-17	2,461	2,630	2,443	2,606	819,300	1,303
2018-10-16	2,254	2,263	2,225	2,235	55,700	1,117.50
2018-10-15	2,280	2,286	2,257	2,261	88,400	1,130.50
2018-10-12	2,270	2,319	2,265	2,288	91,700	1,144
2018-10-11	2,250	2,287	2,250	2,266	91,300	1,133
2018-10-10	2,318	2,339	2,284	2,328	71,300	1,164
2018-10-09	2,343	2,345	2,276	2,283	119,300	1,141.50
2018-10-05	2,379	2,396	2,358	2,358	70,500	1,179
2018-10-04	2,406	2,406	2,363	2,389	76,500	1,194.50
2018-10-03	2,459	2,459	2,390	2,390	63,000	1,195
2018-10-02	2,480	2,496	2,457	2,459	74,400	1,229.50
2018-10-01	2,480	2,480	2,452	2,463	46,200	1,231.50
2018-09-28	2,500	2,524	2,489	2,489	89,200	1,244.50
2018-09-27	2,520	2,531	2,481	2,488	63,100	1,244
2018-09-26	2,493	2,527	2,490	2,524	153,000	1,262
2018-09-25	2,463	2,528	2,451	2,528	382,000	1,264
2018-09-21	2,464	2,464	2,431	2,450	149,800	1,225
2018-09-20	2,472	2,472	2,424	2,439	95,700	1,219.50
2018-09-19	2,481	2,483	2,436	2,457	118,900	1,228.50
2018-09-18	2,400	2,440	2,375	2,431	110,700	1,215.50
2018-09-14	2,394	2,413	2,377	2,399	130,400	1,199.50
2018-09-13	2,355	2,393	2,353	2,365	57,100	1,182.50
2018-09-12	2,370	2,372	2,310	2,332	79,800	1,166
2018-09-11	2,381	2,405	2,361	2,361	52,400	1,180.50
2018-09-10	2,386	2,404	2,369	2,392	48,000	1,196
2018-09-07	2,372	2,395	2,354	2,386	63,400	1,193
2018-09-06	2,389	2,405	2,374	2,389	55,200	1,194.50
2018-09-05	2,417	2,439	2,405	2,405	56,000	1,202.50
2018-09-04	2,402	2,438	2,386	2,417	54,900	1,208.50
2018-09-03	2,455	2,455	2,390	2,402	61,500	1,201
2018-08-31	2,406	2,465	2,406	2,455	122,500	1,227.50
2018-08-30	2,439	2,441	2,398	2,406	106,000	1,203
2018-08-29	2,437	2,448	2,422	2,426	56,100	1,213
2018-08-28	2,448	2,456	2,409	2,438	66,500	1,219
2018-08-27	2,410	2,445	2,400	2,431	55,900	1,215.50
2018-08-24	2,377	2,413	2,371	2,412	79,900	1,206
2018-08-23	2,310	2,381	2,310	2,374	69,800	1,187
2018-08-22	2,301	2,321	2,288	2,310	56,600	1,155
2018-08-21	2,302	2,310	2,276	2,295	71,800	1,147.50
2018-08-20	2,346	2,364	2,313	2,313	70,100	1,156.50
2018-08-17	2,372	2,392	2,358	2,359	67,100	1,179.50
2018-08-16	2,366	2,385	2,332	2,365	75,800	1,182.50
2018-08-15	2,475	2,475	2,391	2,403	111,400	1,201.50
2018-08-14	2,391	2,476	2,391	2,474	144,000	1,237
2018-08-13	2,450	2,450	2,350	2,360	134,700	1,180
2018-08-10	2,487	2,523	2,467	2,474	114,700	1,237
2018-08-09	2,589	2,633	2,482	2,496	247,400	1,248
2018-08-08	2,451	2,613	2,451	2,566	521,200	1,283
2018-08-07	2,247	2,283	2,233	2,261	130,000	1,130.50
2018-08-06	2,256	2,275	2,244	2,251	98,100	1,125.50
2018-08-03	2,281	2,297	2,258	2,263	92,800	1,131.50
2018-08-02	2,301	2,331	2,276	2,279	81,200	1,139.50
2018-08-01	2,308	2,323	2,292	2,297	81,500	1,148.50
2018-07-31	2,331	2,336	2,277	2,294	154,000	1,147
2018-07-30	2,354	2,370	2,335	2,346	93,600	1,173
2018-07-27	2,380	2,399	2,346	2,361	139,900	1,180.50
2018-07-26	2,365	2,378	2,348	2,377	66,000	1,188.50
2018-07-25	2,350	2,356	2,332	2,347	63,000	1,173.50
2018-07-24	2,330	2,375	2,328	2,350	93,000	1,175
2018-07-23	2,312	2,329	2,301	2,319	81,500	1,159.50
2018-07-20	2,334	2,360	2,308	2,324	87,900	1,162
2018-07-19	2,325	2,344	2,300	2,317	64,700	1,158.50
2018-07-18	2,376	2,380	2,317	2,332	85,800	1,166
2018-07-17	2,310	2,380	2,300	2,354	119,400	1,177
2018-07-13	2,249	2,290	2,241	2,281	63,800	1,140.50
2018-07-12	2,243	2,273	2,241	2,245	58,000	1,122.50
2018-07-11	2,268	2,272	2,234	2,243	125,100	1,121.50
2018-07-10	2,295	2,303	2,268	2,273	88,700	1,136.50
2018-07-09	2,273	2,301	2,272	2,287	93,200	1,143.50
2018-07-06	2,232	2,236	2,202	2,223	127,500	1,111.50
2018-07-05	2,280	2,290	2,209	2,236	148,000	1,118
2018-07-04	2,320	2,330	2,288	2,302	110,100	1,151
2018-07-03	2,388	2,405	2,321	2,334	99,800	1,167
2018-07-02	2,452	2,463	2,374	2,376	132,200	1,188
2018-06-29	2,471	2,496	2,452	2,463	71,100	1,231.50
2018-06-28	2,509	2,515	2,472	2,493	82,400	1,246.50
2018-06-27	2,462	2,539	2,462	2,525	75,200	1,262.50
2018-06-26	2,500	2,500	2,461	2,471	75,100	1,235.50
2018-06-25	2,584	2,592	2,512	2,524	81,600	1,262
2018-06-22	2,612	2,617	2,586	2,592	69,200	1,296
2018-06-21	2,608	2,643	2,606	2,606	59,900	1,303
2018-06-20	2,598	2,621	2,562	2,616	78,800	1,308
2018-06-19	2,576	2,595	2,562	2,569	100,500	1,284.50
2018-06-18	2,630	2,638	2,567	2,575	49,900	1,287.50
2018-06-15	2,662	2,677	2,633	2,634	93,200	1,317
2018-06-14	2,726	2,726	2,656	2,661	84,500	1,330.50
2018-06-13	2,760	2,760	2,724	2,726	65,000	1,363
2018-06-12	2,675	2,769	2,669	2,758	152,900	1,379
2018-06-11	2,685	2,713	2,667	2,669	79,400	1,334.50
2018-06-08	2,672	2,695	2,648	2,674	109,800	1,337
2018-06-07	2,699	2,704	2,659	2,687	115,300	1,343.50
2018-06-06	2,678	2,680	2,645	2,676	57,400	1,338
2018-06-05	2,667	2,684	2,655	2,678	62,400	1,339
2018-06-04	2,685	2,717	2,652	2,667	101,500	1,333.50
2018-06-01	2,683	2,699	2,653	2,681	92,700	1,340.50
2018-05-31	2,654	2,704	2,636	2,684	156,100	1,342
2018-05-30	2,686	2,692	2,641	2,652	78,000	1,326
2018-05-29	2,747	2,747	2,686	2,705	95,800	1,352.50
2018-05-28	2,751	2,779	2,718	2,749	45,700	1,374.50
2018-05-25	2,776	2,784	2,740	2,744	91,800	1,372
2018-05-24	2,832	2,835	2,761	2,781	99,000	1,390.50
2018-05-23	2,829	2,882	2,825	2,836	76,600	1,418
2018-05-22	2,869	2,880	2,819	2,829	66,600	1,414.50
2018-05-21	2,849	2,875	2,826	2,869	56,600	1,434.50
2018-05-18	2,833	2,874	2,816	2,844	60,400	1,422
2018-05-17	2,830	2,853	2,810	2,831	89,100	1,415.50
2018-05-16	2,769	2,832	2,769	2,823	95,500	1,411.50
2018-05-15	2,740	2,769	2,719	2,761	115,100	1,380.50
2018-05-14	2,710	2,745	2,698	2,740	84,600	1,370
2018-05-11	2,727	2,729	2,655	2,689	167,200	1,344.50
2018-05-10	2,700	2,711	2,601	2,711	217,700	1,355.50
2018-05-09	2,640	2,841	2,640	2,685	420,200	1,342.50
2018-05-08	2,600	2,622	2,518	2,609	184,300	1,304.50
2018-05-07	2,627	2,647	2,596	2,613	91,600	1,306.50
2018-05-02	2,670	2,687	2,601	2,640	185,600	1,320
2018-05-01	2,702	2,704	2,638	2,679	68,200	1,339.50
2018-04-27	2,671	2,709	2,639	2,707	176,600	1,353.50
2018-04-26	2,611	2,655	2,590	2,650	112,000	1,325
2018-04-25	2,555	2,620	2,553	2,614	108,800	1,307
2018-04-24	2,528	2,588	2,517	2,580	95,100	1,290
2018-04-23	2,480	2,523	2,463	2,516	67,400	1,258
2018-04-20	2,477	2,511	2,471	2,490	77,600	1,245
2018-04-19	2,530	2,530	2,471	2,492	128,000	1,246
2018-04-18	2,516	2,538	2,485	2,522	152,900	1,261
2018-04-17	2,528	2,591	2,524	2,535	111,400	1,267.50
2018-04-16	2,538	2,544	2,508	2,539	68,200	1,269.50
2018-04-13	2,608	2,608	2,536	2,554	110,400	1,277
2018-04-12	2,598	2,642	2,588	2,604	119,300	1,302
2018-04-11	2,612	2,612	2,538	2,591	120,600	1,295.50
2018-04-10	2,591	2,610	2,572	2,600	96,300	1,300
2018-04-09	2,592	2,605	2,560	2,594	76,500	1,297
2018-04-06	2,596	2,621	2,586	2,599	79,400	1,299.50
2018-04-05	2,596	2,596	2,561	2,586	82,400	1,293
2018-04-04	2,525	2,593	2,514	2,576	117,400	1,288
2018-04-03	2,508	2,548	2,491	2,508	128,500	1,254
2018-03-30	2,558	2,559	2,482	2,515	100,700	1,257.50
2018-03-29	2,546	2,581	2,502	2,541	105,800	1,270.50
2018-03-28	2,510	2,536	2,474	2,534	107,800	1,267
2018-03-27	2,461	2,563	2,461	2,558	219,700	1,279
2018-03-26	2,450	2,506	2,409	2,450	145,900	1,225
2018-03-23	2,480	2,495	2,469	2,474	173,800	1,237
2018-03-22	2,523	2,559	2,523	2,538	61,900	1,269
2018-03-20	2,525	2,531	2,483	2,523	161,900	1,261.50
2018-03-19	2,564	2,581	2,518	2,545	101,900	1,272.50
2018-03-16	2,582	2,595	2,558	2,566	107,100	1,283
2018-03-15	2,598	2,601	2,554	2,576	85,500	1,288
2018-03-14	2,622	2,622	2,580	2,586	107,900	1,293
2018-03-13	2,605	2,638	2,596	2,635	126,900	1,317.50
2018-03-12	2,638	2,705	2,575	2,606	152,200	1,303
2018-03-09	2,623	2,648	2,580	2,607	154,400	1,303.50
2018-03-08	2,630	2,649	2,560	2,598	136,700	1,299
2018-03-07	2,523	2,655	2,523	2,619	230,800	1,309.50
2018-03-06	2,524	2,557	2,507	2,519	116,800	1,259.50
2018-03-05	2,520	2,533	2,485	2,517	120,300	1,258.50
2018-03-02	2,500	2,556	2,460	2,539	152,300	1,269.50
2018-03-01	2,538	2,573	2,517	2,534	224,500	1,267
2018-02-28	2,532	2,586	2,524	2,524	174,900	1,262
2018-02-27	2,564	2,564	2,520	2,547	74,800	1,273.50
2018-02-26	2,565	2,576	2,541	2,544	78,100	1,272
2018-02-23	2,535	2,557	2,522	2,550	50,500	1,275
2018-02-22	2,516	2,531	2,491	2,521	66,100	1,260.50
2018-02-21	2,554	2,589	2,529	2,548	71,300	1,274
2018-02-20	2,575	2,575	2,532	2,554	66,200	1,277
2018-02-19	2,509	2,575	2,509	2,573	83,200	1,286.50
2018-02-16	2,493	2,535	2,478	2,504	85,100	1,252
2018-02-15	2,499	2,521	2,471	2,493	96,900	1,246.50
2018-02-14	2,487	2,524	2,465	2,498	134,900	1,249
2018-02-13	2,504	2,522	2,466	2,470	149,200	1,235
2018-02-09	2,477	2,508	2,450	2,505	162,000	1,252.50
2018-02-08	2,581	2,668	2,543	2,546	224,900	1,273
2018-02-07	2,726	2,738	2,563	2,565	186,900	1,282.50
2018-02-06	2,740	2,748	2,559	2,620	314,300	1,310
2018-02-05	2,930	2,962	2,828	2,830	191,400	1,415
2018-02-02	2,959	3,025	2,902	2,953	353,000	1,476.50
2018-02-01	2,835	2,960	2,830	2,954	522,700	1,477
2018-01-31	2,660	2,673	2,623	2,625	164,400	1,312.50
2018-01-30	2,701	2,707	2,661	2,667	87,200	1,333.50
2018-01-29	2,678	2,708	2,674	2,693	96,700	1,346.50
2018-01-26	2,696	2,715	2,675	2,676	97,700	1,338
2018-01-25	2,685	2,707	2,670	2,694	69,800	1,347
2018-01-24	2,703	2,732	2,694	2,704	63,200	1,352
2018-01-23	2,703	2,727	2,700	2,716	61,000	1,358
2018-01-22	2,730	2,730	2,688	2,712	86,400	1,356
2018-01-19	2,666	2,735	2,655	2,715	99,000	1,357.50
2018-01-18	2,766	2,771	2,687	2,688	136,800	1,344
2018-01-17	2,768	2,783	2,753	2,762	68,500	1,381
2018-01-16	2,800	2,814	2,754	2,775	120,600	1,387.50
2018-01-15	2,840	2,842	2,789	2,794	61,100	1,397
2018-01-12	2,813	2,845	2,789	2,821	117,400	1,410.50
2018-01-11	2,866	2,867	2,802	2,830	101,300	1,415
2018-01-10	2,905	2,959	2,850	2,866	290,100	1,433
2018-01-09	2,943	3,005	2,879	2,909	303,900	1,454.50
2018-01-05	2,738	2,975	2,736	2,941	545,300	1,470.50
2018-01-04	2,700	2,734	2,672	2,723	103,300	1,361.50

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 [2018年度]

7419 (株)ノジマの時系列データ [2018年度]