7419 (株)ノジマ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 883 | 883 | 863 | 863 | 2,000 | 107.88 |
| 1996-12-27 | 903 | 903 | 883 | 883 | 6,000 | 110.38 |
| 1996-12-26 | 900 | 904 | 900 | 904 | 6,000 | 113 |
| 1996-12-25 | 903 | 903 | 903 | 903 | 2,000 | 112.88 |
| 1996-12-24 | 910 | 910 | 903 | 903 | 3,000 | 112.88 |
| 1996-12-20 | 910 | 910 | 910 | 910 | 1,000 | 113.75 |
| 1996-12-19 | 930 | 930 | 930 | 930 | 2,000 | 116.25 |
| 1996-12-18 | 930 | 930 | 930 | 930 | 1,000 | 116.25 |
| 1996-12-13 | 980 | 981 | 980 | 981 | 3,000 | 122.63 |
| 1996-12-12 | 980 | 982 | 980 | 981 | 4,000 | 122.63 |
| 1996-12-11 | 978 | 981 | 978 | 980 | 11,000 | 122.50 |
| 1996-12-10 | 978 | 978 | 978 | 978 | 1,000 | 122.25 |
| 1996-12-06 | 999 | 999 | 980 | 980 | 4,000 | 122.50 |
| 1996-12-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 125 |
| 1996-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 125 |
| 1996-12-02 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 125 |
| 1996-11-29 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 127.50 |
| 1996-11-27 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 127.50 |
| 1996-11-26 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 127.50 |
| 1996-11-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 126.25 |
| 1996-11-22 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 125 |
| 1996-11-21 | 1,050 | 1,050 | 1,000 | 1,000 | 7,000 | 125 |
| 1996-11-20 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 130 |
| 1996-11-19 | 1,030 | 1,050 | 1,030 | 1,040 | 6,000 | 130 |
| 1996-11-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 127.50 |
| 1996-11-15 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 137.50 |
| 1996-11-14 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 137.50 |
| 1996-11-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 138.75 |
| 1996-11-12 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 | 140 |
| 1996-11-11 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 143.75 |
| 1996-11-08 | 1,120 | 1,160 | 1,120 | 1,150 | 12,000 | 143.75 |
| 1996-11-07 | 1,190 | 1,190 | 1,110 | 1,110 | 16,000 | 138.75 |
| 1996-11-06 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 128.75 |
| 1996-11-01 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 127.50 |
| 1996-10-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 126.25 |
| 1996-10-30 | 1,050 | 1,050 | 1,000 | 1,000 | 11,000 | 125 |
| 1996-10-29 | 1,110 | 1,110 | 1,050 | 1,070 | 4,000 | 133.75 |
| 1996-10-28 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 138.75 |
| 1996-10-23 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 138.75 |
| 1996-10-22 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 140 |
| 1996-10-18 | 1,160 | 1,160 | 1,140 | 1,140 | 5,000 | 142.50 |
| 1996-10-16 | 1,180 | 1,180 | 1,140 | 1,160 | 4,000 | 145 |
| 1996-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 150 |
| 1996-10-14 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 142.50 |
| 1996-10-11 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 141.25 |
| 1996-10-09 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 | 142.50 |
| 1996-10-08 | 1,110 | 1,140 | 1,110 | 1,140 | 4,000 | 142.50 |
| 1996-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 137.50 |
| 1996-10-04 | 1,100 | 1,120 | 1,100 | 1,100 | 13,000 | 137.50 |
| 1996-10-03 | 1,180 | 1,180 | 1,160 | 1,160 | 4,000 | 145 |
| 1996-10-02 | 1,230 | 1,240 | 1,200 | 1,200 | 7,000 | 150 |
| 1996-10-01 | 1,230 | 1,250 | 1,230 | 1,230 | 11,000 | 153.75 |
| 1996-09-30 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 153.75 |
| 1996-09-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 152.50 |
| 1996-09-26 | 1,230 | 1,230 | 1,220 | 1,220 | 10,000 | 152.50 |
| 1996-09-25 | 1,220 | 1,270 | 1,210 | 1,270 | 9,000 | 158.75 |
| 1996-09-24 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 150 |
| 1996-09-20 | 1,210 | 1,210 | 1,200 | 1,200 | 9,000 | 150 |
| 1996-09-19 | 1,210 | 1,240 | 1,200 | 1,200 | 14,000 | 150 |
| 1996-09-18 | 1,200 | 1,220 | 1,200 | 1,200 | 14,000 | 150 |
| 1996-09-17 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 150 |
| 1996-09-13 | 1,180 | 1,200 | 1,180 | 1,200 | 4,000 | 150 |
| 1996-09-12 | 1,240 | 1,240 | 1,160 | 1,180 | 20,000 | 147.50 |
| 1996-09-11 | 1,290 | 1,290 | 1,200 | 1,200 | 24,000 | 150 |
| 1996-09-10 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 | 161.25 |
| 1996-09-09 | 1,300 | 1,310 | 1,280 | 1,310 | 64,000 | 163.75 |
| 1996-09-06 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 167.50 |
| 1996-09-04 | 1,230 | 1,300 | 1,230 | 1,300 | 7,000 | 162.50 |
| 1996-09-03 | 1,210 | 1,210 | 1,200 | 1,200 | 5,000 | 150 |
| 1996-09-02 | 1,250 | 1,250 | 1,110 | 1,110 | 5,000 | 138.75 |
| 1996-08-30 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 160 |
| 1996-08-29 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 162.50 |
| 1996-08-28 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 168.75 |
| 1996-08-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 175 |
| 1996-08-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 181.25 |
| 1996-08-22 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 168.75 |
| 1996-08-21 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 | 167.50 |
| 1996-08-20 | 1,380 | 1,380 | 1,340 | 1,340 | 6,000 | 167.50 |
| 1996-08-19 | 1,430 | 1,430 | 1,380 | 1,380 | 6,000 | 172.50 |
| 1996-08-16 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 | 180 |
| 1996-08-15 | 1,460 | 1,470 | 1,450 | 1,450 | 4,000 | 181.25 |
| 1996-08-14 | 1,540 | 1,540 | 1,480 | 1,480 | 4,000 | 185 |
| 1996-08-13 | 1,560 | 1,560 | 1,550 | 1,550 | 5,000 | 193.75 |
| 1996-08-08 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 201.25 |
| 1996-08-07 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 203.75 |
| 1996-08-02 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 206.25 |
| 1996-08-01 | 1,740 | 1,740 | 1,700 | 1,700 | 6,000 | 212.50 |
| 1996-07-31 | 1,740 | 1,740 | 1,740 | 1,740 | 4,000 | 217.50 |
| 1996-07-30 | 1,700 | 1,700 | 1,690 | 1,690 | 4,000 | 211.25 |
| 1996-07-29 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 211.25 |
| 1996-07-23 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 222.50 |
| 1996-07-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 222.50 |
| 1996-07-19 | 1,760 | 1,850 | 1,760 | 1,800 | 22,000 | 225 |
| 1996-07-18 | 1,680 | 1,750 | 1,650 | 1,750 | 25,000 | 218.75 |
| 1996-07-17 | 1,720 | 1,720 | 1,680 | 1,680 | 8,000 | 210 |
| 1996-07-16 | 1,730 | 1,730 | 1,720 | 1,720 | 7,000 | 215 |
| 1996-07-15 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 223.75 |
| 1996-07-12 | 1,790 | 1,830 | 1,790 | 1,830 | 10,000 | 228.75 |
| 1996-07-11 | 1,750 | 1,840 | 1,750 | 1,810 | 8,000 | 226.25 |
| 1996-07-10 | 1,760 | 1,780 | 1,720 | 1,780 | 7,000 | 222.50 |
| 1996-07-09 | 1,720 | 1,750 | 1,720 | 1,730 | 8,000 | 216.25 |
| 1996-07-08 | 1,760 | 1,760 | 1,720 | 1,720 | 5,000 | 215 |
| 1996-07-05 | 1,750 | 1,780 | 1,730 | 1,780 | 9,000 | 222.50 |
| 1996-07-04 | 1,810 | 1,850 | 1,790 | 1,800 | 19,000 | 225 |
| 1996-07-03 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 | 231.25 |
| 1996-07-02 | 1,890 | 1,900 | 1,870 | 1,900 | 21,000 | 237.50 |
| 1996-07-01 | 1,950 | 1,950 | 1,880 | 1,900 | 22,000 | 237.50 |
| 1996-06-28 | 1,920 | 1,980 | 1,900 | 1,970 | 98,000 | 246.25 |
| 1996-06-27 | 1,760 | 2,010 | 1,760 | 1,900 | 186,000 | 237.50 |
| 1996-06-26 | 1,630 | 1,770 | 1,630 | 1,760 | 132,000 | 220 |
| 1996-06-25 | 1,580 | 1,640 | 1,580 | 1,640 | 18,000 | 205 |
| 1996-06-24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 195 |
| 1996-06-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 193.75 |
| 1996-06-20 | 1,570 | 1,590 | 1,570 | 1,590 | 4,000 | 198.75 |
| 1996-06-19 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 198.75 |
| 1996-06-18 | 1,520 | 1,590 | 1,520 | 1,590 | 20,000 | 198.75 |
| 1996-06-17 | 1,570 | 1,570 | 1,500 | 1,500 | 11,000 | 187.50 |
| 1996-06-14 | 1,610 | 1,610 | 1,570 | 1,570 | 8,000 | 196.25 |
| 1996-06-13 | 1,670 | 1,670 | 1,600 | 1,640 | 9,000 | 205 |
| 1996-06-12 | 1,570 | 1,680 | 1,550 | 1,680 | 48,000 | 210 |
| 1996-06-11 | 1,510 | 1,550 | 1,510 | 1,550 | 18,000 | 193.75 |
| 1996-06-10 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 186.25 |
| 1996-06-07 | 1,500 | 1,520 | 1,500 | 1,500 | 5,000 | 187.50 |
| 1996-06-06 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 186.25 |
| 1996-06-05 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 186.25 |
| 1996-06-03 | 1,500 | 1,500 | 1,490 | 1,490 | 5,000 | 186.25 |
| 1996-05-31 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 190 |
| 1996-05-30 | 1,490 | 1,510 | 1,480 | 1,510 | 8,000 | 188.75 |
| 1996-05-29 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 | 185 |
| 1996-05-28 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 188.75 |
| 1996-05-24 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 192.50 |
| 1996-05-23 | 1,550 | 1,590 | 1,550 | 1,550 | 7,000 | 193.75 |
| 1996-05-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 193.75 |
| 1996-05-21 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 193.75 |
| 1996-05-20 | 1,570 | 1,600 | 1,540 | 1,540 | 14,000 | 192.50 |
| 1996-05-17 | 1,570 | 1,570 | 1,550 | 1,550 | 19,000 | 193.75 |
| 1996-05-16 | 1,560 | 1,570 | 1,540 | 1,560 | 11,000 | 195 |
| 1996-05-15 | 1,520 | 1,550 | 1,520 | 1,550 | 9,000 | 193.75 |
| 1996-05-14 | 1,540 | 1,540 | 1,500 | 1,500 | 2,000 | 187.50 |
| 1996-05-10 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 | 195 |
| 1996-05-09 | 1,560 | 1,570 | 1,550 | 1,560 | 24,000 | 195 |
| 1996-05-08 | 1,560 | 1,570 | 1,560 | 1,560 | 9,000 | 195 |
| 1996-05-07 | 1,540 | 1,570 | 1,540 | 1,560 | 25,000 | 195 |
| 1996-05-02 | 1,550 | 1,560 | 1,500 | 1,540 | 18,000 | 192.50 |
| 1996-05-01 | 1,550 | 1,620 | 1,550 | 1,560 | 52,000 | 195 |
| 1996-04-30 | 1,460 | 1,540 | 1,460 | 1,520 | 22,000 | 190 |
| 1996-04-26 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 181.25 |
| 1996-04-25 | 1,390 | 1,450 | 1,390 | 1,450 | 6,000 | 181.25 |
| 1996-04-24 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 172.50 |
| 1996-04-23 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 177.50 |
| 1996-04-22 | 1,450 | 1,450 | 1,420 | 1,450 | 6,000 | 181.25 |
| 1996-04-19 | 1,420 | 1,450 | 1,420 | 1,420 | 5,000 | 177.50 |
| 1996-04-18 | 1,450 | 1,450 | 1,380 | 1,380 | 19,000 | 172.50 |
| 1996-04-17 | 1,480 | 1,490 | 1,480 | 1,480 | 12,000 | 185 |
| 1996-04-16 | 1,390 | 1,500 | 1,390 | 1,500 | 38,000 | 187.50 |
| 1996-04-15 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 175 |
| 1996-04-12 | 1,370 | 1,370 | 1,330 | 1,350 | 6,000 | 168.75 |
| 1996-04-10 | 1,430 | 1,430 | 1,380 | 1,380 | 6,000 | 172.50 |
| 1996-04-09 | 1,420 | 1,440 | 1,420 | 1,420 | 4,000 | 177.50 |
| 1996-04-08 | 1,400 | 1,420 | 1,390 | 1,420 | 4,000 | 177.50 |
| 1996-04-05 | 1,400 | 1,410 | 1,400 | 1,400 | 6,000 | 175 |
| 1996-04-04 | 1,410 | 1,420 | 1,400 | 1,400 | 10,000 | 175 |
| 1996-04-03 | 1,400 | 1,420 | 1,400 | 1,420 | 3,000 | 177.50 |
| 1996-04-02 | 1,420 | 1,420 | 1,390 | 1,390 | 8,000 | 173.75 |
| 1996-04-01 | 1,420 | 1,440 | 1,420 | 1,430 | 18,000 | 178.75 |
| 1996-03-29 | 1,390 | 1,420 | 1,390 | 1,400 | 14,000 | 175 |
| 1996-03-28 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 167.50 |
| 1996-03-27 | 1,300 | 1,310 | 1,300 | 1,310 | 9,000 | 163.75 |
| 1996-03-26 | 1,310 | 1,310 | 1,280 | 1,280 | 7,000 | 160 |
| 1996-03-22 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 | 165 |
| 1996-03-21 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 | 166.25 |
| 1996-03-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 162.50 |
| 1996-03-18 | 1,330 | 1,330 | 1,310 | 1,310 | 3,000 | 163.75 |
| 1996-03-15 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 | 166.25 |
| 1996-03-14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 166.25 |
| 1996-03-13 | 1,320 | 1,320 | 1,260 | 1,260 | 4,000 | 157.50 |
| 1996-03-12 | 1,330 | 1,330 | 1,320 | 1,320 | 4,000 | 165 |
| 1996-03-11 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 165 |
| 1996-03-08 | 1,340 | 1,340 | 1,330 | 1,330 | 3,000 | 166.25 |
| 1996-03-07 | 1,370 | 1,370 | 1,310 | 1,340 | 9,000 | 167.50 |
| 1996-03-06 | 1,390 | 1,390 | 1,380 | 1,390 | 3,000 | 173.75 |
| 1996-03-05 | 1,350 | 1,400 | 1,350 | 1,400 | 24,000 | 175 |
| 1996-03-04 | 1,310 | 1,350 | 1,300 | 1,350 | 23,000 | 168.75 |
| 1996-03-01 | 1,280 | 1,300 | 1,280 | 1,280 | 7,000 | 160 |
| 1996-02-29 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 157.50 |
| 1996-02-28 | 1,290 | 1,290 | 1,260 | 1,290 | 3,000 | 161.25 |
| 1996-02-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 162.50 |
| 1996-02-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 165 |
| 1996-02-22 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 166.25 |
| 1996-02-21 | 1,330 | 1,360 | 1,330 | 1,330 | 4,000 | 166.25 |
| 1996-02-20 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 168.75 |
| 1996-02-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 172.50 |
| 1996-02-15 | 1,370 | 1,390 | 1,370 | 1,390 | 4,000 | 173.75 |
| 1996-02-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 173.75 |
| 1996-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 175 |
| 1996-02-09 | 1,370 | 1,400 | 1,370 | 1,400 | 8,000 | 175 |
| 1996-02-08 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 167.50 |
| 1996-02-07 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 168.75 |
| 1996-02-06 | 1,350 | 1,350 | 1,350 | 1,350 | 11,000 | 168.75 |
| 1996-02-05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 168.75 |
| 1996-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 168.75 |
| 1996-02-01 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 168.75 |
| 1996-01-31 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 168.75 |
| 1996-01-30 | 1,370 | 1,370 | 1,350 | 1,360 | 10,000 | 170 |
| 1996-01-29 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 171.25 |
| 1996-01-25 | 1,380 | 1,380 | 1,360 | 1,360 | 5,000 | 170 |
| 1996-01-24 | 1,390 | 1,390 | 1,380 | 1,380 | 5,000 | 172.50 |
| 1996-01-23 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 173.75 |
| 1996-01-22 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 175 |
| 1996-01-19 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 173.75 |
| 1996-01-18 | 1,390 | 1,400 | 1,380 | 1,390 | 8,000 | 173.75 |
| 1996-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 175 |
| 1996-01-16 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 | 176.25 |
| 1996-01-12 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 176.25 |
| 1996-01-11 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 175 |
| 1996-01-09 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 178.75 |
| 1996-01-08 | 1,430 | 1,430 | 1,430 | 1,430 | 6,000 | 178.75 |
| 1996-01-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 178.75 |
| 1996-01-04 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 | 178.75 |
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
