7419 (株)ノジマの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-27	427	449	427	449	4,600	56.13
2002-12-25	421	430	421	425	1,200	53.13
2002-12-24	450	450	420	421	3,400	52.63
2002-12-20	450	450	440	450	3,800	56.25
2002-12-19	465	465	445	450	1,800	56.25
2002-12-18	460	470	460	460	1,100	57.50
2002-12-17	480	480	460	460	1,700	57.50
2002-12-16	491	491	480	480	1,600	60
2002-12-13	498	498	498	498	100	62.25
2002-12-12	480	490	480	490	1,600	61.25
2002-12-11	480	480	480	480	700	60
2002-12-10	502	502	490	490	2,600	61.25
2002-12-09	500	500	500	500	2,000	62.50
2002-12-06	520	520	500	500	8,000	62.50
2002-12-05	520	521	500	500	2,200	62.50
2002-12-04	519	520	519	520	1,000	65
2002-12-03	530	530	502	502	600	62.75
2002-12-02	495	510	495	510	800	63.75
2002-11-29	497	500	490	500	1,000	62.50
2002-11-28	485	485	480	480	1,400	60
2002-11-27	480	480	480	480	700	60
2002-11-26	539	539	490	490	300	61.25
2002-11-25	490	492	480	480	1,800	60
2002-11-22	490	490	480	490	1,500	61.25
2002-11-21	496	496	490	490	500	61.25
2002-11-20	500	500	496	496	600	62
2002-11-19	500	505	500	500	500	62.50
2002-11-18	500	500	500	500	500	62.50
2002-11-15	502	530	500	500	400	62.50
2002-11-14	525	525	501	502	500	62.75
2002-11-13	530	530	525	525	300	65.63
2002-11-12	550	550	527	530	1,700	66.25
2002-11-11	555	555	555	555	200	69.38
2002-11-08	560	565	555	555	600	69.38
2002-11-07	577	578	576	578	5,400	72.25
2002-11-06	575	575	565	575	1,300	71.88
2002-11-05	570	580	570	570	1,900	71.25
2002-11-01	573	573	573	573	500	71.63
2002-10-30	580	580	570	580	500	72.50
2002-10-28	565	585	565	585	300	73.13
2002-10-25	560	565	560	565	200	70.63
2002-10-24	560	570	560	560	1,200	70
2002-10-22	570	570	555	555	1,500	69.38
2002-10-21	580	580	571	571	200	71.38
2002-10-17	590	590	580	580	200	72.50
2002-10-16	570	570	570	570	100	71.25
2002-10-15	555	560	555	555	400	69.38
2002-10-11	570	570	555	555	300	69.38
2002-10-10	600	600	560	590	1,900	73.75
2002-10-09	620	620	600	600	800	75
2002-10-08	620	620	620	620	500	77.50
2002-10-07	620	660	620	620	5,400	77.50
2002-10-04	650	650	650	650	500	81.25
2002-10-03	650	651	650	650	1,200	81.25
2002-10-02	651	655	651	655	1,400	81.88
2002-10-01	636	650	636	650	1,700	81.25
2002-09-30	650	650	635	635	300	79.38
2002-09-27	635	648	630	630	800	78.75
2002-09-26	635	635	635	635	1,100	79.38
2002-09-25	680	680	637	650	1,900	81.25
2002-09-24	685	690	683	686	4,100	85.75
2002-09-20	681	690	677	680	1,600	85
2002-09-19	685	685	660	680	2,900	85
2002-09-18	680	690	680	685	1,500	85.63
2002-09-17	670	679	660	670	1,800	83.75
2002-09-13	661	661	656	660	3,600	82.50
2002-09-12	660	660	659	660	600	82.50
2002-09-11	660	660	659	659	2,700	82.38
2002-09-10	660	660	660	660	1,100	82.50
2002-09-09	660	680	660	660	1,500	82.50
2002-09-06	676	676	655	656	5,300	82
2002-09-05	666	666	657	666	1,900	83.25
2002-09-04	672	672	662	666	1,800	83.25
2002-09-03	689	689	660	660	2,500	82.50
2002-09-02	670	700	670	690	800	86.25
2002-08-30	670	670	660	660	1,800	82.50
2002-08-29	674	674	674	674	100	84.25
2002-08-28	669	669	658	659	1,300	82.38
2002-08-27	669	669	669	669	100	83.63
2002-08-26	640	680	640	675	500	84.38
2002-08-23	631	631	631	631	100	78.88
2002-08-22	660	660	650	650	900	81.25
2002-08-21	721	721	699	699	5,400	87.38
2002-08-20	631	631	631	631	100	78.88
2002-08-19	630	630	625	626	1,000	78.25
2002-08-16	640	648	625	625	2,100	78.13
2002-08-15	630	640	630	630	700	78.75
2002-08-14	625	630	625	630	500	78.75
2002-08-13	627	627	625	625	300	78.13
2002-08-12	625	640	620	620	2,100	77.50
2002-08-09	619	619	618	618	800	77.25
2002-08-08	604	619	604	619	1,000	77.38
2002-08-07	625	625	603	603	6,400	75.38
2002-08-06	620	621	616	616	3,200	77
2002-08-05	605	607	605	607	200	75.88
2002-08-02	620	620	620	620	1,400	77.50
2002-08-01	601	601	601	601	500	75.13
2002-07-31	620	620	601	601	3,300	75.13
2002-07-30	620	620	610	610	1,500	76.25
2002-07-29	600	620	600	620	1,300	77.50
2002-07-26	606	606	600	600	1,900	75
2002-07-25	605	606	603	606	1,100	75.75
2002-07-24	610	610	603	603	1,100	75.38
2002-07-23	603	610	603	610	1,300	76.25
2002-07-22	640	640	600	600	1,200	75
2002-07-19	620	640	620	640	2,100	80
2002-07-18	630	630	620	620	1,600	77.50
2002-07-17	630	630	630	630	500	78.75
2002-07-16	620	630	620	630	1,200	78.75
2002-07-15	630	630	620	620	2,200	77.50
2002-07-12	635	635	630	630	1,800	78.75
2002-07-11	635	635	630	630	1,200	78.75
2002-07-10	628	635	624	635	1,100	79.38
2002-07-09	628	628	628	628	1,700	78.50
2002-07-08	630	630	630	630	500	78.75
2002-07-05	640	645	620	620	7,200	77.50
2002-07-04	622	630	620	621	2,300	77.63
2002-07-03	635	635	620	622	3,100	77.75
2002-07-02	636	636	635	635	1,500	79.38
2002-07-01	625	635	625	635	1,200	79.38
2002-06-28	600	630	600	625	2,200	78.13
2002-06-27	590	600	590	600	1,200	75
2002-06-26	590	590	590	590	100	73.75
2002-06-25	588	588	588	588	100	73.50
2002-06-24	595	595	588	588	700	73.50
2002-06-21	600	600	600	600	100	75
2002-06-20	625	625	573	573	2,300	71.63
2002-06-19	620	650	620	650	700	81.25
2002-06-17	630	630	630	630	200	78.75
2002-06-14	630	630	615	615	800	76.88
2002-06-13	640	640	622	625	1,900	78.13
2002-06-12	630	640	630	640	600	80
2002-06-11	660	660	620	620	1,400	77.50
2002-06-10	669	670	668	670	1,500	83.75
2002-06-07	655	677	635	649	6,700	81.13
2002-06-06	605	670	605	645	4,400	80.63
2002-06-05	580	600	580	600	3,500	75
2002-06-04	575	575	574	575	1,500	71.88
2002-06-03	576	590	575	590	2,800	73.75
2002-05-31	572	573	572	573	500	71.63
2002-05-30	560	572	560	572	1,100	71.50
2002-05-29	572	572	568	568	1,500	71
2002-05-28	590	590	573	573	2,000	71.63
2002-05-27	590	595	590	590	1,900	73.75
2002-05-24	575	580	575	575	1,700	71.88
2002-05-23	575	575	575	575	700	71.88
2002-05-22	550	550	549	549	300	68.63
2002-05-21	551	551	545	545	3,000	68.13
2002-05-20	535	548	535	535	1,900	66.88
2002-05-17	532	535	530	535	700	66.88
2002-05-16	550	550	530	530	700	66.25
2002-05-15	541	541	540	540	400	67.50
2002-05-14	550	550	541	541	200	67.63
2002-05-13	560	560	550	550	400	68.75
2002-05-10	570	570	570	570	200	71.25
2002-05-09	570	570	570	570	200	71.25
2002-05-08	580	580	580	580	300	72.50
2002-05-07	590	600	570	580	7,100	72.50
2002-05-02	555	580	555	580	1,900	72.50
2002-05-01	551	555	551	555	500	69.38
2002-04-30	556	560	555	555	1,000	69.38
2002-04-26	550	550	550	550	900	68.75
2002-04-25	550	550	540	540	400	67.50
2002-04-24	530	530	530	530	100	66.25
2002-04-23	545	550	545	550	400	68.75
2002-04-22	541	541	541	541	200	67.63
2002-04-19	540	540	540	540	200	67.50
2002-04-18	540	550	535	550	900	68.75
2002-04-17	550	550	540	540	500	67.50
2002-04-16	570	570	545	545	1,600	68.13
2002-04-15	560	570	560	560	300	70
2002-04-12	545	545	545	545	600	68.13
2002-04-11	540	545	540	545	3,800	68.13
2002-04-10	540	545	540	540	1,200	67.50
2002-04-09	576	576	565	565	1,600	70.63
2002-04-08	570	570	565	565	500	70.63
2002-04-05	575	585	569	570	6,300	71.25
2002-04-04	550	560	550	560	200	70
2002-04-03	528	550	528	550	400	68.75
2002-04-02	560	560	520	520	1,400	65
2002-04-01	570	570	565	565	300	70.63
2002-03-29	560	570	560	570	900	71.25
2002-03-28	551	560	551	560	400	70
2002-03-27	565	565	540	540	1,000	67.50
2002-03-26	580	580	570	571	900	71.38
2002-03-25	572	585	572	585	3,500	73.13
2002-03-22	555	583	555	582	2,900	72.75
2002-03-20	556	560	550	550	2,300	68.75
2002-03-19	540	555	530	555	4,500	69.38
2002-03-18	540	560	530	530	3,500	66.25
2002-03-15	540	550	532	534	1,600	66.75
2002-03-14	541	541	530	540	600	67.50
2002-03-13	550	550	530	530	500	66.25
2002-03-12	525	545	525	545	1,000	68.13
2002-03-11	520	520	515	520	3,200	65
2002-03-08	520	525	520	525	2,400	65.63
2002-03-07	520	525	515	520	9,800	65
2002-03-06	530	530	520	520	6,600	65
2002-03-05	550	550	550	550	100	68.75
2002-03-04	552	570	530	530	5,800	66.25
2002-03-01	548	560	548	560	400	70
2002-02-28	535	548	535	548	400	68.50
2002-02-27	525	530	525	530	700	66.25
2002-02-26	530	530	530	530	100	66.25
2002-02-25	570	570	500	500	2,800	62.50
2002-02-22	580	580	560	580	1,900	72.50
2002-02-21	580	580	565	565	2,000	70.63
2002-02-19	580	580	580	580	400	72.50
2002-02-14	580	580	560	560	600	70
2002-02-13	590	590	560	560	600	70
2002-02-12	590	600	590	600	700	75
2002-02-08	590	590	590	590	100	73.75
2002-02-07	590	600	585	590	6,500	73.75
2002-02-06	550	565	550	565	400	70.63
2002-02-05	545	555	540	555	2,700	69.38
2002-02-04	535	539	535	539	400	67.38
2002-02-01	540	540	525	525	1,300	65.63
2002-01-31	530	540	530	530	1,200	66.25
2002-01-30	530	530	530	530	400	66.25
2002-01-29	535	535	515	535	800	66.88
2002-01-28	503	503	503	503	400	62.88
2002-01-25	520	520	520	520	500	65
2002-01-24	520	520	501	501	500	62.63
2002-01-22	520	520	520	520	100	65
2002-01-21	510	510	500	510	1,500	63.75
2002-01-18	520	520	520	520	100	65
2002-01-17	500	540	500	520	900	65
2002-01-16	521	521	520	520	500	65
2002-01-15	520	520	520	520	100	65
2002-01-11	550	550	540	540	1,600	67.50
2002-01-10	565	565	563	563	6,800	70.38
2002-01-09	500	500	485	485	1,400	60.63
2002-01-08	510	525	510	525	900	65.63
2002-01-07	570	570	510	510	6,300	63.75
2002-01-04	497	497	497	497	1,300	62.13

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

7419 (株)ノジマ の時系列データ [2002年度]

7419 (株)ノジマの時系列データ [2002年度]