7419 (株)ノジマ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 315 | 315 | 315 | 315 | 5,500 | 39.38 |
| 1997-12-29 | 300 | 300 | 300 | 300 | 200 | 37.50 |
| 1997-12-25 | 280 | 280 | 270 | 280 | 3,800 | 35 |
| 1997-12-24 | 300 | 300 | 280 | 280 | 2,400 | 35 |
| 1997-12-22 | 300 | 300 | 300 | 300 | 1,400 | 37.50 |
| 1997-12-19 | 300 | 300 | 300 | 300 | 4,700 | 37.50 |
| 1997-12-18 | 320 | 320 | 310 | 310 | 35,500 | 38.75 |
| 1997-12-17 | 311 | 311 | 310 | 311 | 23,500 | 38.88 |
| 1997-12-16 | 310 | 310 | 310 | 310 | 10,300 | 38.75 |
| 1997-12-15 | 320 | 320 | 310 | 310 | 12,800 | 38.75 |
| 1997-12-12 | 310 | 325 | 310 | 310 | 11,800 | 38.75 |
| 1997-12-11 | 321 | 325 | 315 | 315 | 8,000 | 39.38 |
| 1997-12-10 | 320 | 325 | 320 | 320 | 7,200 | 40 |
| 1997-12-09 | 320 | 320 | 320 | 320 | 3,100 | 40 |
| 1997-12-08 | 312 | 312 | 312 | 312 | 5,000 | 39 |
| 1997-12-05 | 380 | 380 | 320 | 320 | 13,600 | 40 |
| 1997-12-04 | 335 | 340 | 335 | 340 | 5,300 | 42.50 |
| 1997-12-03 | 350 | 350 | 350 | 350 | 5,100 | 43.75 |
| 1997-12-02 | 330 | 335 | 330 | 331 | 14,000 | 41.38 |
| 1997-12-01 | 330 | 330 | 330 | 330 | 9,100 | 41.25 |
| 1997-11-28 | 350 | 350 | 329 | 330 | 11,200 | 41.25 |
| 1997-11-27 | 430 | 430 | 340 | 340 | 3,800 | 42.50 |
| 1997-11-26 | 420 | 420 | 420 | 420 | 300 | 52.50 |
| 1997-11-25 | 520 | 520 | 420 | 420 | 200 | 52.50 |
| 1997-11-21 | 520 | 520 | 520 | 520 | 100 | 65 |
| 1997-11-19 | 530 | 530 | 530 | 530 | 1,000 | 66.25 |
| 1997-11-18 | 530 | 550 | 530 | 550 | 2,300 | 68.75 |
| 1997-11-14 | 530 | 530 | 530 | 530 | 600 | 66.25 |
| 1997-11-12 | 540 | 540 | 540 | 540 | 1,000 | 67.50 |
| 1997-11-07 | 610 | 610 | 610 | 610 | 3,200 | 76.25 |
| 1997-11-06 | 580 | 590 | 580 | 590 | 2,000 | 73.75 |
| 1997-11-05 | 600 | 600 | 600 | 600 | 2,200 | 75 |
| 1997-11-04 | 620 | 620 | 610 | 610 | 1,500 | 76.25 |
| 1997-10-22 | 699 | 699 | 699 | 699 | 300 | 87.38 |
| 1997-10-21 | 699 | 699 | 699 | 699 | 100 | 87.38 |
| 1997-10-17 | 650 | 650 | 650 | 650 | 1,000 | 81.25 |
| 1997-10-16 | 650 | 650 | 650 | 650 | 1,000 | 81.25 |
| 1997-10-09 | 700 | 700 | 700 | 700 | 1,400 | 87.50 |
| 1997-10-07 | 680 | 680 | 680 | 680 | 2,000 | 85 |
| 1997-10-06 | 585 | 585 | 580 | 580 | 2,200 | 72.50 |
| 1997-10-03 | 585 | 585 | 585 | 585 | 1,000 | 73.13 |
| 1997-10-02 | 665 | 665 | 665 | 665 | 1,000 | 83.13 |
| 1997-09-26 | 720 | 720 | 680 | 680 | 3,700 | 85 |
| 1997-09-25 | 720 | 720 | 720 | 720 | 2,300 | 90 |
| 1997-09-24 | 720 | 720 | 720 | 720 | 1,200 | 90 |
| 1997-09-17 | 711 | 720 | 711 | 720 | 1,100 | 90 |
| 1997-09-16 | 699 | 710 | 699 | 710 | 2,700 | 88.75 |
| 1997-09-12 | 698 | 699 | 698 | 699 | 1,200 | 87.38 |
| 1997-09-11 | 700 | 700 | 700 | 700 | 100 | 87.50 |
| 1997-09-10 | 686 | 686 | 675 | 675 | 2,000 | 84.38 |
| 1997-09-09 | 679 | 679 | 673 | 675 | 2,700 | 84.38 |
| 1997-09-08 | 690 | 690 | 690 | 690 | 1,000 | 86.25 |
| 1997-09-05 | 790 | 790 | 790 | 790 | 3,000 | 98.75 |
| 1997-09-04 | 760 | 760 | 750 | 750 | 1,500 | 93.75 |
| 1997-09-03 | 761 | 761 | 761 | 761 | 1,000 | 95.13 |
| 1997-09-02 | 760 | 760 | 760 | 760 | 5,000 | 95 |
| 1997-09-01 | 761 | 761 | 761 | 761 | 4,100 | 95.13 |
| 1997-08-29 | 761 | 761 | 761 | 761 | 1,000 | 95.13 |
| 1997-08-28 | 770 | 770 | 761 | 761 | 11,100 | 95.13 |
| 1997-08-26 | 761 | 761 | 761 | 761 | 1,000 | 95.13 |
| 1997-08-25 | 761 | 761 | 761 | 761 | 200 | 95.13 |
| 1997-08-22 | 760 | 760 | 760 | 760 | 2,000 | 95 |
| 1997-08-21 | 750 | 750 | 750 | 750 | 2,300 | 93.75 |
| 1997-08-20 | 849 | 850 | 849 | 850 | 7,000 | 106.25 |
| 1997-08-15 | 850 | 850 | 850 | 850 | 1,000 | 106.25 |
| 1997-08-14 | 940 | 940 | 940 | 940 | 2,000 | 117.50 |
| 1997-08-12 | 950 | 950 | 950 | 950 | 3,000 | 118.75 |
| 1997-08-07 | 950 | 950 | 950 | 950 | 1,000 | 118.75 |
| 1997-08-06 | 944 | 950 | 944 | 950 | 4,000 | 118.75 |
| 1997-08-05 | 950 | 950 | 950 | 950 | 3,000 | 118.75 |
| 1997-08-04 | 959 | 959 | 950 | 950 | 6,000 | 118.75 |
| 1997-08-01 | 970 | 970 | 970 | 970 | 2,000 | 121.25 |
| 1997-07-31 | 980 | 980 | 980 | 980 | 1,000 | 122.50 |
| 1997-07-30 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 125 |
| 1997-07-29 | 1,000 | 1,000 | 995 | 995 | 5,000 | 124.38 |
| 1997-07-25 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 130 |
| 1997-07-23 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 136.25 |
| 1997-07-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 127.50 |
| 1997-07-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 127.50 |
| 1997-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 127.50 |
| 1997-07-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 126.25 |
| 1997-07-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 137.50 |
| 1997-07-07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 142.50 |
| 1997-07-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 137.50 |
| 1997-07-03 | 1,100 | 1,130 | 1,100 | 1,100 | 6,000 | 137.50 |
| 1997-07-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 145 |
| 1997-07-01 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 146.25 |
| 1997-06-30 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 148.75 |
| 1997-06-27 | 1,150 | 1,200 | 1,140 | 1,200 | 16,000 | 150 |
| 1997-06-25 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 143.75 |
| 1997-06-23 | 1,240 | 1,240 | 1,180 | 1,180 | 3,000 | 147.50 |
| 1997-06-20 | 1,250 | 1,250 | 1,230 | 1,240 | 3,000 | 155 |
| 1997-06-19 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 156.25 |
| 1997-06-18 | 1,290 | 1,290 | 1,260 | 1,270 | 8,000 | 158.75 |
| 1997-06-17 | 1,230 | 1,300 | 1,230 | 1,300 | 49,000 | 162.50 |
| 1997-06-16 | 1,200 | 1,250 | 1,200 | 1,200 | 18,000 | 150 |
| 1997-06-13 | 1,180 | 1,210 | 1,180 | 1,210 | 9,000 | 151.25 |
| 1997-06-12 | 1,160 | 1,170 | 1,160 | 1,170 | 3,000 | 146.25 |
| 1997-06-11 | 1,240 | 1,240 | 1,150 | 1,160 | 30,000 | 145 |
| 1997-06-10 | 1,240 | 1,240 | 1,240 | 1,240 | 43,000 | 155 |
| 1997-06-09 | 1,080 | 1,080 | 1,050 | 1,050 | 6,000 | 131.25 |
| 1997-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 137.50 |
| 1997-06-05 | 1,080 | 1,100 | 1,080 | 1,090 | 8,000 | 136.25 |
| 1997-06-04 | 1,050 | 1,110 | 1,050 | 1,100 | 12,000 | 137.50 |
| 1997-06-03 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 | 130 |
| 1997-06-02 | 1,040 | 1,040 | 1,040 | 1,040 | 18,000 | 130 |
| 1997-05-30 | 935 | 935 | 935 | 935 | 1,000 | 116.88 |
| 1997-05-28 | 915 | 929 | 915 | 920 | 14,000 | 115 |
| 1997-05-26 | 919 | 929 | 919 | 929 | 10,000 | 116.13 |
| 1997-05-22 | 959 | 959 | 959 | 959 | 1,000 | 119.88 |
| 1997-05-20 | 966 | 966 | 966 | 966 | 1,000 | 120.75 |
| 1997-05-19 | 945 | 967 | 945 | 967 | 6,000 | 120.88 |
| 1997-05-16 | 949 | 949 | 940 | 945 | 15,000 | 118.13 |
| 1997-05-13 | 969 | 969 | 969 | 969 | 1,000 | 121.13 |
| 1997-05-09 | 970 | 970 | 970 | 970 | 1,000 | 121.25 |
| 1997-05-08 | 970 | 970 | 970 | 970 | 4,000 | 121.25 |
| 1997-05-07 | 999 | 999 | 999 | 999 | 1,000 | 124.88 |
| 1997-05-06 | 999 | 1,000 | 990 | 1,000 | 5,000 | 125 |
| 1997-05-02 | 971 | 1,000 | 970 | 1,000 | 13,000 | 125 |
| 1997-05-01 | 940 | 981 | 940 | 970 | 13,000 | 121.25 |
| 1997-04-30 | 930 | 931 | 911 | 929 | 13,000 | 116.13 |
| 1997-04-28 | 920 | 930 | 920 | 930 | 13,000 | 116.25 |
| 1997-04-25 | 900 | 930 | 900 | 920 | 4,000 | 115 |
| 1997-04-24 | 860 | 900 | 860 | 900 | 8,000 | 112.50 |
| 1997-04-23 | 849 | 860 | 848 | 860 | 5,000 | 107.50 |
| 1997-04-22 | 838 | 848 | 838 | 848 | 6,000 | 106 |
| 1997-04-18 | 787 | 787 | 787 | 787 | 1,000 | 98.38 |
| 1997-04-17 | 797 | 797 | 787 | 787 | 2,000 | 98.38 |
| 1997-04-16 | 770 | 797 | 760 | 797 | 3,000 | 99.63 |
| 1997-04-14 | 854 | 854 | 854 | 854 | 1,000 | 106.75 |
| 1997-04-10 | 900 | 900 | 899 | 899 | 10,000 | 112.38 |
| 1997-04-09 | 880 | 900 | 880 | 900 | 12,000 | 112.50 |
| 1997-04-08 | 880 | 900 | 875 | 880 | 14,000 | 110 |
| 1997-04-07 | 861 | 900 | 861 | 880 | 16,000 | 110 |
| 1997-04-04 | 850 | 860 | 850 | 860 | 3,000 | 107.50 |
| 1997-04-03 | 800 | 820 | 800 | 820 | 5,000 | 102.50 |
| 1997-04-02 | 740 | 792 | 740 | 792 | 6,000 | 99 |
| 1997-04-01 | 692 | 692 | 692 | 692 | 2,000 | 86.50 |
| 1997-03-31 | 691 | 691 | 691 | 691 | 1,000 | 86.38 |
| 1997-03-28 | 738 | 738 | 690 | 690 | 11,000 | 86.25 |
| 1997-03-25 | 689 | 693 | 689 | 691 | 6,000 | 86.38 |
| 1997-03-24 | 700 | 700 | 689 | 689 | 7,000 | 86.13 |
| 1997-03-19 | 818 | 818 | 818 | 818 | 1,000 | 102.25 |
| 1997-03-18 | 848 | 851 | 829 | 829 | 8,000 | 103.63 |
| 1997-03-17 | 868 | 868 | 851 | 851 | 7,000 | 106.38 |
| 1997-03-14 | 879 | 879 | 869 | 869 | 6,000 | 108.63 |
| 1997-03-13 | 889 | 889 | 882 | 882 | 16,000 | 110.25 |
| 1997-03-12 | 895 | 895 | 890 | 890 | 11,000 | 111.25 |
| 1997-03-11 | 897 | 897 | 897 | 897 | 1,000 | 112.13 |
| 1997-03-07 | 872 | 900 | 872 | 900 | 8,000 | 112.50 |
| 1997-03-05 | 900 | 900 | 900 | 900 | 15,000 | 112.50 |
| 1997-03-04 | 900 | 900 | 900 | 900 | 8,000 | 112.50 |
| 1997-03-03 | 890 | 900 | 880 | 900 | 10,000 | 112.50 |
| 1997-02-28 | 899 | 900 | 880 | 900 | 17,000 | 112.50 |
| 1997-02-27 | 861 | 910 | 861 | 910 | 7,000 | 113.75 |
| 1997-02-26 | 851 | 851 | 851 | 851 | 3,000 | 106.38 |
| 1997-02-25 | 830 | 830 | 830 | 830 | 1,000 | 103.75 |
| 1997-02-24 | 802 | 811 | 802 | 811 | 3,000 | 101.38 |
| 1997-02-21 | 800 | 800 | 800 | 800 | 1,000 | 100 |
| 1997-02-18 | 800 | 809 | 800 | 800 | 3,000 | 100 |
| 1997-02-17 | 810 | 810 | 800 | 800 | 5,000 | 100 |
| 1997-02-14 | 800 | 811 | 800 | 811 | 3,000 | 101.38 |
| 1997-02-13 | 800 | 801 | 800 | 800 | 6,000 | 100 |
| 1997-02-12 | 800 | 800 | 800 | 800 | 4,000 | 100 |
| 1997-02-10 | 800 | 805 | 800 | 805 | 3,000 | 100.63 |
| 1997-02-07 | 799 | 805 | 799 | 805 | 10,000 | 100.63 |
| 1997-02-06 | 810 | 810 | 799 | 799 | 6,000 | 99.88 |
| 1997-02-05 | 875 | 893 | 830 | 830 | 21,000 | 103.75 |
| 1997-02-04 | 800 | 865 | 800 | 865 | 18,000 | 108.13 |
| 1997-02-03 | 744 | 770 | 743 | 770 | 17,000 | 96.25 |
| 1997-01-31 | 726 | 727 | 720 | 727 | 20,000 | 90.88 |
| 1997-01-30 | 730 | 730 | 726 | 726 | 3,000 | 90.75 |
| 1997-01-28 | 725 | 726 | 725 | 726 | 2,000 | 90.75 |
| 1997-01-27 | 725 | 725 | 725 | 725 | 1,000 | 90.63 |
| 1997-01-24 | 740 | 740 | 725 | 725 | 3,000 | 90.63 |
| 1997-01-23 | 708 | 714 | 708 | 713 | 6,000 | 89.13 |
| 1997-01-22 | 761 | 761 | 705 | 705 | 7,000 | 88.13 |
| 1997-01-20 | 770 | 770 | 760 | 760 | 5,000 | 95 |
| 1997-01-17 | 770 | 770 | 760 | 770 | 12,000 | 96.25 |
| 1997-01-16 | 800 | 800 | 770 | 770 | 14,000 | 96.25 |
| 1997-01-14 | 809 | 809 | 805 | 805 | 3,000 | 100.63 |
| 1997-01-13 | 835 | 835 | 810 | 810 | 8,000 | 101.25 |
| 1997-01-09 | 860 | 863 | 860 | 863 | 3,000 | 107.88 |
| 1997-01-07 | 874 | 874 | 873 | 873 | 3,000 | 109.13 |
| 1997-01-06 | 873 | 873 | 873 | 873 | 4,000 | 109.13 |
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
