7419 (株)ノジマの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	670	670	640	640	6,600	80
1998-12-29	698	698	671	679	8,800	84.88
1998-12-28	645	700	637	685	29,200	85.63
1998-12-25	609	620	580	615	13,000	76.88
1998-12-24	705	705	606	648	29,300	81
1998-12-22	670	670	670	670	47,800	83.75
1998-12-21	570	570	570	570	14,100	71.25
1998-12-18	415	490	415	490	23,800	61.25
1998-12-17	410	415	406	410	15,500	51.25
1998-12-16	412	412	400	410	3,900	51.25
1998-12-15	420	420	410	410	3,900	51.25
1998-12-14	435	435	430	430	800	53.75
1998-12-11	440	440	425	425	1,400	53.13
1998-12-10	430	439	430	430	8,000	53.75
1998-12-09	430	430	430	430	1,000	53.75
1998-12-08	420	420	415	420	4,500	52.50
1998-12-07	400	420	400	420	3,400	52.50
1998-12-04	410	410	406	406	800	50.75
1998-12-03	410	410	410	410	1,000	51.25
1998-12-01	422	422	399	400	1,500	50
1998-11-30	420	435	420	422	7,400	52.75
1998-11-27	420	420	420	420	1,100	52.50
1998-11-26	356	356	356	356	3,000	44.50
1998-11-25	350	350	350	350	3,000	43.75
1998-11-24	370	370	350	350	5,000	43.75
1998-11-17	360	360	360	360	1,400	45
1998-11-16	375	375	375	375	2,200	46.88
1998-11-13	375	375	375	375	1,000	46.88
1998-11-12	375	375	375	375	1,000	46.88
1998-11-06	356	356	356	356	600	44.50
1998-11-05	372	372	356	356	2,000	44.50
1998-11-02	355	355	351	355	9,600	44.38
1998-10-30	355	355	350	355	7,500	44.38
1998-10-28	350	350	350	350	3,000	43.75
1998-10-22	350	356	350	356	2,000	44.50
1998-10-20	345	345	345	345	1,100	43.13
1998-10-19	345	345	345	345	400	43.13
1998-10-13	356	356	356	356	1,000	44.50
1998-10-12	356	356	356	356	1,100	44.50
1998-10-09	356	356	356	356	1,000	44.50
1998-10-07	356	356	356	356	1,300	44.50
1998-10-05	356	356	356	356	100	44.50
1998-10-01	356	356	356	356	1,000	44.50
1998-09-30	364	364	364	364	2,900	45.50
1998-09-29	365	365	365	365	5,000	45.63
1998-09-22	359	359	359	359	100	44.88
1998-09-18	381	381	381	381	700	47.63
1998-09-17	375	381	375	381	2,000	47.63
1998-09-14	362	362	356	356	10,000	44.50
1998-09-11	357	357	356	356	22,000	44.50
1998-09-10	356	356	356	356	15,000	44.50
1998-09-08	355	355	355	355	3,800	44.38
1998-09-07	360	360	360	360	4,700	45
1998-09-03	360	360	360	360	2,000	45
1998-09-01	370	370	360	360	6,600	45
1998-08-31	370	370	370	370	2,000	46.25
1998-08-28	370	370	370	370	3,100	46.25
1998-08-27	372	372	372	372	500	46.50
1998-08-26	372	372	372	372	2,000	46.50
1998-08-25	365	375	365	372	4,700	46.50
1998-08-21	375	375	375	375	2,000	46.88
1998-08-17	381	381	380	380	1,500	47.50
1998-08-12	400	400	400	400	5,400	50
1998-08-11	400	400	400	400	2,200	50
1998-08-10	400	400	400	400	600	50
1998-08-03	420	420	400	400	3,800	50
1998-07-30	430	430	430	430	3,300	53.75
1998-07-28	430	430	430	430	400	53.75
1998-07-27	440	440	440	440	500	55
1998-07-23	440	440	440	440	200	55
1998-07-21	450	450	450	450	1,200	56.25
1998-07-17	450	450	450	450	300	56.25
1998-07-16	450	450	450	450	100	56.25
1998-07-15	450	455	450	450	2,200	56.25
1998-07-10	450	450	445	445	4,600	55.63
1998-07-09	420	450	420	450	4,700	56.25
1998-07-08	405	405	400	400	3,100	50
1998-07-07	397	400	397	400	3,000	50
1998-07-06	390	390	390	390	2,800	48.75
1998-07-03	420	420	390	390	3,500	48.75
1998-06-30	400	400	400	400	1,000	50
1998-06-29	400	400	400	400	10,000	50
1998-06-26	399	399	399	399	1,000	49.88
1998-06-25	400	400	400	400	700	50
1998-06-22	400	400	400	400	1,400	50
1998-06-18	400	400	400	400	600	50
1998-06-16	390	390	390	390	100	48.75
1998-06-15	390	390	390	390	2,100	48.75
1998-06-11	390	391	390	391	1,100	48.88
1998-06-09	400	400	400	400	2,600	50
1998-06-08	400	400	400	400	1,300	50
1998-06-04	390	391	390	391	2,000	48.88
1998-06-03	390	390	390	390	1,000	48.75
1998-05-29	390	390	390	390	1,300	48.75
1998-05-28	390	390	390	390	2,000	48.75
1998-05-27	394	394	394	394	1,000	49.25
1998-05-25	390	390	390	390	1,100	48.75
1998-05-21	394	394	394	394	1,000	49.25
1998-05-19	394	394	394	394	1,000	49.25
1998-05-18	399	399	395	395	2,500	49.38
1998-05-15	395	395	395	395	200	49.38
1998-05-13	410	410	405	405	1,500	50.63
1998-05-12	410	410	410	410	1,000	51.25
1998-05-08	410	410	410	410	5,800	51.25
1998-05-07	410	410	410	410	2,100	51.25
1998-05-06	410	410	410	410	4,000	51.25
1998-04-30	420	420	420	420	500	52.50
1998-04-28	420	420	420	420	500	52.50
1998-04-27	420	420	420	420	900	52.50
1998-04-24	430	430	430	430	900	53.75
1998-04-22	410	410	410	410	900	51.25
1998-04-21	410	410	410	410	1,300	51.25
1998-04-20	415	415	415	415	4,000	51.88
1998-04-15	419	419	405	405	3,000	50.63
1998-04-10	400	401	400	401	2,600	50.13
1998-04-08	395	395	395	395	1,000	49.38
1998-04-07	395	395	395	395	400	49.38
1998-04-06	400	400	400	400	1,000	50
1998-04-03	400	401	400	400	5,900	50
1998-04-02	405	405	400	400	2,300	50
1998-04-01	406	406	402	405	5,500	50.63
1998-03-31	405	405	405	405	1,000	50.63
1998-03-30	402	402	402	402	200	50.25
1998-03-27	400	400	400	400	4,000	50
1998-03-19	361	361	361	361	1,000	45.13
1998-03-17	350	350	350	350	14,300	43.75
1998-03-16	400	400	360	360	8,800	45
1998-03-06	445	445	445	445	4,100	55.63
1998-03-05	381	381	381	381	1,800	47.63
1998-03-04	395	395	390	390	600	48.75
1998-02-27	380	380	380	380	1,000	47.50
1998-02-26	380	390	380	390	2,700	48.75
1998-02-25	380	380	380	380	300	47.50
1998-02-24	400	400	400	400	900	50
1998-02-23	430	430	400	400	1,100	50
1998-02-19	430	430	430	430	1,000	53.75
1998-02-17	430	430	430	430	100	53.75
1998-02-13	440	440	440	440	1,100	55
1998-02-12	440	440	440	440	1,000	55
1998-02-10	445	445	445	445	5,300	55.63
1998-02-09	445	445	445	445	100	55.63
1998-02-06	438	445	438	445	4,000	55.63
1998-02-05	440	440	440	440	2,000	55
1998-02-04	450	450	450	450	1,000	56.25
1998-02-03	445	445	440	440	2,500	55
1998-02-02	449	449	445	445	11,200	55.63
1998-01-30	456	456	450	453	17,500	56.63
1998-01-29	460	465	455	455	14,500	56.88
1998-01-28	440	451	435	451	7,700	56.38
1998-01-27	415	425	415	425	8,400	53.13
1998-01-26	360	390	360	390	9,300	48.75
1998-01-22	360	360	330	330	3,800	41.25
1998-01-21	358	360	358	360	1,500	45
1998-01-20	360	360	359	360	500	45
1998-01-19	360	360	359	360	3,600	45
1998-01-16	359	359	359	359	2,500	44.88
1998-01-14	340	359	340	359	1,000	44.88
1998-01-13	340	340	340	340	2,200	42.50
1998-01-12	325	325	325	325	3,000	40.63
1998-01-09	340	340	330	330	2,400	41.25
1998-01-08	335	340	322	340	16,600	42.50
1998-01-07	340	340	320	320	6,300	40
1998-01-06	319	320	319	320	16,300	40
1998-01-05	315	320	315	320	2,000	40

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 [1998年度]

7419 (株)ノジマの時系列データ [1998年度]