7419 (株)ノジマ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 893 | 900 | 880 | 895 | 3,500 | 111.88 |
| 2003-12-29 | 853 | 876 | 852 | 873 | 4,400 | 109.13 |
| 2003-12-26 | 842 | 850 | 842 | 850 | 3,000 | 106.25 |
| 2003-12-25 | 850 | 850 | 842 | 842 | 1,100 | 105.25 |
| 2003-12-24 | 844 | 850 | 836 | 850 | 3,800 | 106.25 |
| 2003-12-22 | 850 | 850 | 845 | 845 | 1,000 | 105.63 |
| 2003-12-19 | 855 | 870 | 850 | 850 | 5,900 | 106.25 |
| 2003-12-18 | 853 | 853 | 850 | 850 | 1,400 | 106.25 |
| 2003-12-17 | 843 | 878 | 843 | 855 | 700 | 106.88 |
| 2003-12-16 | 869 | 869 | 843 | 843 | 3,600 | 105.38 |
| 2003-12-15 | 851 | 878 | 851 | 878 | 8,500 | 109.75 |
| 2003-12-12 | 827 | 845 | 822 | 835 | 11,800 | 104.38 |
| 2003-12-11 | 815 | 817 | 805 | 817 | 1,200 | 102.13 |
| 2003-12-10 | 811 | 819 | 811 | 819 | 200 | 102.38 |
| 2003-12-09 | 820 | 824 | 820 | 820 | 1,900 | 102.50 |
| 2003-12-08 | 822 | 823 | 821 | 823 | 2,600 | 102.88 |
| 2003-12-05 | 818 | 841 | 818 | 821 | 4,900 | 102.63 |
| 2003-12-04 | 838 | 849 | 838 | 848 | 3,200 | 106 |
| 2003-12-03 | 831 | 833 | 826 | 833 | 400 | 104.13 |
| 2003-12-02 | 824 | 830 | 815 | 830 | 4,100 | 103.75 |
| 2003-12-01 | 827 | 830 | 826 | 826 | 2,000 | 103.25 |
| 2003-11-28 | 830 | 830 | 826 | 826 | 2,300 | 103.25 |
| 2003-11-27 | 825 | 830 | 817 | 830 | 2,700 | 103.75 |
| 2003-11-26 | 815 | 815 | 815 | 815 | 1,000 | 101.88 |
| 2003-11-25 | 810 | 829 | 810 | 829 | 700 | 103.63 |
| 2003-11-21 | 800 | 800 | 780 | 800 | 2,300 | 100 |
| 2003-11-20 | 800 | 800 | 800 | 800 | 600 | 100 |
| 2003-11-19 | 800 | 805 | 800 | 800 | 1,800 | 100 |
| 2003-11-18 | 800 | 800 | 800 | 800 | 4,800 | 100 |
| 2003-11-17 | 840 | 840 | 800 | 807 | 5,200 | 100.88 |
| 2003-11-14 | 848 | 848 | 848 | 848 | 2,600 | 106 |
| 2003-11-13 | 827 | 848 | 827 | 848 | 1,000 | 106 |
| 2003-11-12 | 820 | 830 | 820 | 825 | 3,400 | 103.13 |
| 2003-11-11 | 859 | 859 | 820 | 821 | 4,100 | 102.63 |
| 2003-11-10 | 850 | 859 | 840 | 859 | 1,700 | 107.38 |
| 2003-11-07 | 849 | 850 | 830 | 840 | 8,800 | 105 |
| 2003-11-06 | 885 | 890 | 841 | 841 | 6,800 | 105.13 |
| 2003-11-05 | 910 | 920 | 851 | 885 | 31,100 | 110.63 |
| 2003-11-04 | 900 | 918 | 890 | 900 | 11,300 | 112.50 |
| 2003-10-31 | 875 | 894 | 875 | 875 | 4,800 | 109.38 |
| 2003-10-30 | 851 | 874 | 851 | 873 | 3,700 | 109.13 |
| 2003-10-29 | 838 | 845 | 835 | 836 | 7,300 | 104.50 |
| 2003-10-28 | 865 | 870 | 830 | 835 | 6,800 | 104.38 |
| 2003-10-27 | 883 | 883 | 862 | 862 | 6,700 | 107.75 |
| 2003-10-24 | 927 | 927 | 850 | 900 | 46,200 | 112.50 |
| 2003-10-23 | 927 | 927 | 927 | 927 | 24,500 | 115.88 |
| 2003-10-22 | 827 | 827 | 827 | 827 | 6,600 | 103.38 |
| 2003-10-21 | 729 | 729 | 710 | 727 | 5,600 | 90.88 |
| 2003-10-20 | 715 | 728 | 714 | 720 | 2,000 | 90 |
| 2003-10-17 | 708 | 710 | 705 | 706 | 7,700 | 88.25 |
| 2003-10-16 | 705 | 710 | 705 | 705 | 3,300 | 88.13 |
| 2003-10-15 | 710 | 720 | 701 | 720 | 3,500 | 90 |
| 2003-10-14 | 710 | 720 | 705 | 705 | 2,800 | 88.13 |
| 2003-10-10 | 707 | 711 | 707 | 710 | 900 | 88.75 |
| 2003-10-09 | 710 | 710 | 707 | 707 | 900 | 88.38 |
| 2003-10-08 | 722 | 724 | 711 | 715 | 1,500 | 89.38 |
| 2003-10-07 | 738 | 738 | 725 | 725 | 4,200 | 90.63 |
| 2003-10-06 | 739 | 739 | 730 | 731 | 2,100 | 91.38 |
| 2003-10-03 | 722 | 740 | 720 | 739 | 1,800 | 92.38 |
| 2003-10-02 | 712 | 720 | 712 | 720 | 3,500 | 90 |
| 2003-10-01 | 710 | 715 | 705 | 708 | 2,800 | 88.50 |
| 2003-09-30 | 715 | 715 | 710 | 710 | 2,000 | 88.75 |
| 2003-09-29 | 714 | 715 | 710 | 715 | 700 | 89.38 |
| 2003-09-26 | 724 | 724 | 715 | 715 | 1,000 | 89.38 |
| 2003-09-25 | 750 | 750 | 695 | 729 | 1,800 | 91.13 |
| 2003-09-24 | 777 | 780 | 760 | 775 | 5,900 | 96.88 |
| 2003-09-22 | 750 | 778 | 750 | 775 | 4,500 | 96.88 |
| 2003-09-19 | 735 | 742 | 733 | 742 | 3,700 | 92.75 |
| 2003-09-18 | 726 | 739 | 726 | 735 | 1,400 | 91.88 |
| 2003-09-17 | 722 | 734 | 722 | 726 | 3,400 | 90.75 |
| 2003-09-16 | 750 | 750 | 722 | 722 | 4,000 | 90.25 |
| 2003-09-12 | 763 | 763 | 740 | 750 | 2,500 | 93.75 |
| 2003-09-11 | 785 | 785 | 740 | 765 | 5,000 | 95.63 |
| 2003-09-10 | 783 | 790 | 770 | 786 | 7,100 | 98.25 |
| 2003-09-09 | 760 | 783 | 759 | 783 | 4,900 | 97.88 |
| 2003-09-08 | 799 | 799 | 720 | 748 | 13,100 | 93.50 |
| 2003-09-05 | 810 | 860 | 801 | 808 | 67,400 | 101 |
| 2003-09-04 | 700 | 760 | 700 | 760 | 19,100 | 95 |
| 2003-09-03 | 651 | 660 | 651 | 660 | 3,100 | 82.50 |
| 2003-09-02 | 645 | 658 | 645 | 650 | 2,400 | 81.25 |
| 2003-09-01 | 641 | 650 | 640 | 642 | 2,700 | 80.25 |
| 2003-08-29 | 641 | 642 | 637 | 640 | 1,500 | 80 |
| 2003-08-28 | 640 | 640 | 636 | 636 | 1,200 | 79.50 |
| 2003-08-27 | 640 | 649 | 640 | 640 | 3,200 | 80 |
| 2003-08-26 | 649 | 649 | 640 | 640 | 1,700 | 80 |
| 2003-08-25 | 637 | 650 | 637 | 649 | 1,700 | 81.13 |
| 2003-08-22 | 649 | 649 | 630 | 640 | 1,900 | 80 |
| 2003-08-21 | 629 | 650 | 625 | 650 | 3,100 | 81.25 |
| 2003-08-20 | 630 | 631 | 625 | 630 | 2,900 | 78.75 |
| 2003-08-19 | 640 | 640 | 626 | 630 | 6,100 | 78.75 |
| 2003-08-18 | 650 | 650 | 638 | 638 | 3,400 | 79.75 |
| 2003-08-15 | 660 | 663 | 650 | 650 | 3,800 | 81.25 |
| 2003-08-14 | 641 | 641 | 640 | 641 | 600 | 80.13 |
| 2003-08-13 | 641 | 645 | 641 | 645 | 500 | 80.63 |
| 2003-08-12 | 645 | 645 | 641 | 641 | 400 | 80.13 |
| 2003-08-11 | 660 | 660 | 633 | 645 | 3,700 | 80.63 |
| 2003-08-08 | 632 | 632 | 632 | 632 | 100 | 79 |
| 2003-08-07 | 640 | 648 | 631 | 632 | 2,700 | 79 |
| 2003-08-06 | 650 | 650 | 638 | 650 | 4,900 | 81.25 |
| 2003-08-05 | 659 | 659 | 658 | 659 | 1,200 | 82.38 |
| 2003-08-04 | 649 | 659 | 645 | 659 | 3,200 | 82.38 |
| 2003-08-01 | 648 | 648 | 640 | 648 | 2,300 | 81 |
| 2003-07-31 | 630 | 640 | 630 | 630 | 1,600 | 78.75 |
| 2003-07-30 | 640 | 640 | 630 | 630 | 6,300 | 78.75 |
| 2003-07-29 | 637 | 640 | 637 | 639 | 4,100 | 79.88 |
| 2003-07-28 | 615 | 623 | 611 | 623 | 1,400 | 77.88 |
| 2003-07-25 | 622 | 622 | 615 | 615 | 1,200 | 76.88 |
| 2003-07-24 | 623 | 623 | 623 | 623 | 200 | 77.88 |
| 2003-07-23 | 622 | 623 | 622 | 623 | 400 | 77.88 |
| 2003-07-22 | 625 | 625 | 623 | 623 | 700 | 77.88 |
| 2003-07-18 | 622 | 638 | 622 | 623 | 2,400 | 77.88 |
| 2003-07-17 | 619 | 625 | 619 | 622 | 2,100 | 77.75 |
| 2003-07-16 | 620 | 622 | 620 | 621 | 1,100 | 77.63 |
| 2003-07-15 | 624 | 624 | 620 | 620 | 400 | 77.50 |
| 2003-07-14 | 620 | 624 | 620 | 624 | 3,100 | 78 |
| 2003-07-11 | 620 | 625 | 620 | 620 | 1,300 | 77.50 |
| 2003-07-10 | 620 | 620 | 620 | 620 | 700 | 77.50 |
| 2003-07-09 | 625 | 630 | 610 | 620 | 3,400 | 77.50 |
| 2003-07-08 | 620 | 620 | 610 | 620 | 2,200 | 77.50 |
| 2003-07-07 | 620 | 625 | 620 | 620 | 4,600 | 77.50 |
| 2003-07-04 | 600 | 600 | 600 | 600 | 600 | 75 |
| 2003-07-03 | 625 | 625 | 610 | 610 | 1,300 | 76.25 |
| 2003-07-02 | 619 | 625 | 617 | 625 | 4,100 | 78.13 |
| 2003-07-01 | 603 | 620 | 600 | 617 | 3,100 | 77.13 |
| 2003-06-30 | 580 | 600 | 580 | 600 | 4,600 | 75 |
| 2003-06-27 | 580 | 585 | 580 | 580 | 400 | 72.50 |
| 2003-06-26 | 578 | 585 | 572 | 585 | 800 | 73.13 |
| 2003-06-25 | 576 | 580 | 576 | 580 | 1,100 | 72.50 |
| 2003-06-24 | 580 | 580 | 570 | 570 | 700 | 71.25 |
| 2003-06-23 | 589 | 590 | 589 | 590 | 1,100 | 73.75 |
| 2003-06-20 | 600 | 600 | 590 | 595 | 1,000 | 74.38 |
| 2003-06-19 | 600 | 600 | 590 | 600 | 2,800 | 75 |
| 2003-06-18 | 581 | 598 | 581 | 598 | 3,400 | 74.75 |
| 2003-06-17 | 583 | 583 | 580 | 580 | 400 | 72.50 |
| 2003-06-16 | 580 | 580 | 580 | 580 | 800 | 72.50 |
| 2003-06-13 | 585 | 585 | 579 | 579 | 700 | 72.38 |
| 2003-06-12 | 581 | 588 | 571 | 588 | 700 | 73.50 |
| 2003-06-11 | 570 | 590 | 560 | 580 | 2,400 | 72.50 |
| 2003-06-10 | 560 | 565 | 560 | 565 | 1,300 | 70.63 |
| 2003-06-09 | 551 | 560 | 550 | 560 | 1,400 | 70 |
| 2003-06-06 | 564 | 564 | 550 | 557 | 8,000 | 69.63 |
| 2003-06-05 | 555 | 565 | 550 | 565 | 1,800 | 70.63 |
| 2003-06-04 | 555 | 555 | 550 | 555 | 1,200 | 69.38 |
| 2003-06-03 | 555 | 555 | 552 | 555 | 900 | 69.38 |
| 2003-06-02 | 540 | 554 | 537 | 554 | 3,500 | 69.25 |
| 2003-05-30 | 535 | 540 | 535 | 540 | 3,200 | 67.50 |
| 2003-05-29 | 535 | 535 | 533 | 535 | 500 | 66.88 |
| 2003-05-28 | 540 | 540 | 535 | 535 | 500 | 66.88 |
| 2003-05-27 | 540 | 540 | 539 | 540 | 900 | 67.50 |
| 2003-05-26 | 532 | 539 | 532 | 538 | 1,400 | 67.25 |
| 2003-05-23 | 531 | 532 | 527 | 527 | 3,100 | 65.88 |
| 2003-05-22 | 535 | 535 | 535 | 535 | 400 | 66.88 |
| 2003-05-21 | 535 | 535 | 535 | 535 | 300 | 66.88 |
| 2003-05-19 | 525 | 530 | 525 | 530 | 200 | 66.25 |
| 2003-05-16 | 540 | 540 | 540 | 540 | 900 | 67.50 |
| 2003-05-15 | 573 | 573 | 560 | 560 | 1,000 | 70 |
| 2003-05-14 | 561 | 600 | 555 | 575 | 10,000 | 71.88 |
| 2003-05-13 | 521 | 521 | 521 | 521 | 100 | 65.13 |
| 2003-05-12 | 540 | 540 | 520 | 520 | 400 | 65 |
| 2003-05-09 | 530 | 530 | 520 | 520 | 500 | 65 |
| 2003-05-07 | 548 | 548 | 530 | 539 | 5,200 | 67.38 |
| 2003-05-06 | 530 | 549 | 530 | 549 | 1,900 | 68.63 |
| 2003-05-02 | 530 | 530 | 530 | 530 | 100 | 66.25 |
| 2003-05-01 | 521 | 540 | 521 | 530 | 2,900 | 66.25 |
| 2003-04-30 | 510 | 530 | 510 | 515 | 1,100 | 64.38 |
| 2003-04-28 | 519 | 535 | 510 | 535 | 900 | 66.88 |
| 2003-04-25 | 520 | 520 | 520 | 520 | 400 | 65 |
| 2003-04-24 | 520 | 525 | 520 | 525 | 400 | 65.63 |
| 2003-04-23 | 521 | 521 | 520 | 520 | 600 | 65 |
| 2003-04-22 | 525 | 525 | 525 | 525 | 100 | 65.63 |
| 2003-04-18 | 530 | 530 | 520 | 520 | 1,000 | 65 |
| 2003-04-17 | 530 | 530 | 520 | 530 | 900 | 66.25 |
| 2003-04-15 | 520 | 520 | 520 | 520 | 300 | 65 |
| 2003-04-14 | 520 | 520 | 520 | 520 | 200 | 65 |
| 2003-04-11 | 531 | 531 | 520 | 520 | 1,400 | 65 |
| 2003-04-10 | 545 | 545 | 530 | 530 | 500 | 66.25 |
| 2003-04-09 | 559 | 559 | 545 | 545 | 300 | 68.13 |
| 2003-04-08 | 566 | 566 | 566 | 566 | 100 | 70.75 |
| 2003-04-07 | 550 | 590 | 550 | 565 | 5,400 | 70.63 |
| 2003-04-04 | 558 | 558 | 548 | 558 | 700 | 69.75 |
| 2003-04-03 | 556 | 560 | 556 | 560 | 600 | 70 |
| 2003-04-02 | 550 | 555 | 550 | 555 | 3,100 | 69.38 |
| 2003-04-01 | 543 | 551 | 543 | 543 | 1,100 | 67.88 |
| 2003-03-31 | 540 | 550 | 540 | 540 | 400 | 67.50 |
| 2003-03-28 | 550 | 550 | 540 | 541 | 900 | 67.63 |
| 2003-03-27 | 566 | 566 | 550 | 550 | 1,200 | 68.75 |
| 2003-03-26 | 583 | 583 | 563 | 565 | 500 | 70.63 |
| 2003-03-25 | 635 | 637 | 620 | 625 | 4,500 | 78.13 |
| 2003-03-24 | 640 | 640 | 633 | 637 | 2,800 | 79.63 |
| 2003-03-20 | 581 | 640 | 581 | 640 | 4,500 | 80 |
| 2003-03-19 | 579 | 580 | 570 | 570 | 2,800 | 71.25 |
| 2003-03-18 | 577 | 577 | 570 | 570 | 2,400 | 71.25 |
| 2003-03-17 | 575 | 580 | 571 | 575 | 2,000 | 71.88 |
| 2003-03-14 | 570 | 575 | 570 | 575 | 700 | 71.88 |
| 2003-03-13 | 578 | 578 | 570 | 570 | 600 | 71.25 |
| 2003-03-12 | 570 | 570 | 570 | 570 | 400 | 71.25 |
| 2003-03-11 | 599 | 600 | 570 | 570 | 800 | 71.25 |
| 2003-03-10 | 599 | 599 | 580 | 599 | 1,200 | 74.88 |
| 2003-03-07 | 610 | 620 | 580 | 613 | 8,900 | 76.63 |
| 2003-03-06 | 600 | 610 | 600 | 610 | 3,700 | 76.25 |
| 2003-03-05 | 601 | 601 | 599 | 600 | 4,100 | 75 |
| 2003-03-04 | 560 | 599 | 560 | 599 | 5,700 | 74.88 |
| 2003-03-03 | 570 | 575 | 555 | 560 | 1,700 | 70 |
| 2003-02-28 | 570 | 570 | 565 | 565 | 700 | 70.63 |
| 2003-02-27 | 550 | 565 | 540 | 565 | 1,300 | 70.63 |
| 2003-02-26 | 550 | 550 | 550 | 550 | 2,100 | 68.75 |
| 2003-02-25 | 570 | 570 | 550 | 550 | 900 | 68.75 |
| 2003-02-24 | 550 | 560 | 535 | 560 | 2,100 | 70 |
| 2003-02-21 | 534 | 534 | 534 | 534 | 500 | 66.75 |
| 2003-02-20 | 535 | 535 | 535 | 535 | 800 | 66.88 |
| 2003-02-19 | 541 | 541 | 535 | 535 | 300 | 66.88 |
| 2003-02-17 | 560 | 560 | 545 | 545 | 500 | 68.13 |
| 2003-02-14 | 550 | 550 | 550 | 550 | 100 | 68.75 |
| 2003-02-13 | 550 | 560 | 550 | 560 | 500 | 70 |
| 2003-02-12 | 559 | 559 | 550 | 550 | 600 | 68.75 |
| 2003-02-10 | 560 | 560 | 560 | 560 | 300 | 70 |
| 2003-02-07 | 570 | 570 | 560 | 560 | 5,100 | 70 |
| 2003-02-06 | 526 | 540 | 526 | 530 | 600 | 66.25 |
| 2003-02-05 | 525 | 525 | 525 | 525 | 300 | 65.63 |
| 2003-02-04 | 515 | 520 | 515 | 520 | 1,100 | 65 |
| 2003-02-03 | 510 | 515 | 510 | 515 | 800 | 64.38 |
| 2003-01-31 | 501 | 510 | 501 | 510 | 300 | 63.75 |
| 2003-01-30 | 501 | 501 | 501 | 501 | 100 | 62.63 |
| 2003-01-29 | 505 | 505 | 500 | 500 | 300 | 62.50 |
| 2003-01-28 | 500 | 500 | 485 | 485 | 600 | 60.63 |
| 2003-01-27 | 505 | 505 | 490 | 490 | 1,100 | 61.25 |
| 2003-01-23 | 505 | 505 | 505 | 505 | 100 | 63.13 |
| 2003-01-22 | 489 | 505 | 489 | 505 | 400 | 63.13 |
| 2003-01-20 | 485 | 485 | 480 | 480 | 1,600 | 60 |
| 2003-01-17 | 515 | 515 | 485 | 485 | 1,400 | 60.63 |
| 2003-01-16 | 519 | 519 | 519 | 519 | 100 | 64.88 |
| 2003-01-14 | 490 | 490 | 480 | 480 | 1,100 | 60 |
| 2003-01-10 | 560 | 560 | 480 | 480 | 5,500 | 60 |
| 2003-01-09 | 480 | 480 | 480 | 480 | 300 | 60 |
| 2003-01-08 | 500 | 500 | 500 | 500 | 100 | 62.50 |
| 2003-01-07 | 530 | 530 | 490 | 500 | 1,600 | 62.50 |
| 2003-01-06 | 490 | 490 | 490 | 490 | 5,100 | 61.25 |
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
