7419 (株)ノジマの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	477	485	477	483	3,000	120.75
2004-12-29	475	480	472	474	7,800	118.50
2004-12-28	465	474	460	470	10,600	117.50
2004-12-27	458	458	454	454	12,300	113.50
2004-12-24	460	460	458	458	20,100	114.50
2004-12-22	454	459	453	459	6,500	114.75
2004-12-21	457	460	453	453	8,500	113.25
2004-12-20	459	460	456	456	8,600	114
2004-12-17	455	460	451	453	5,900	113.25
2004-12-16	459	460	451	451	8,100	112.75
2004-12-15	460	460	458	458	7,700	114.50
2004-12-14	464	469	464	464	3,800	116
2004-12-13	465	470	464	470	5,400	117.50
2004-12-10	470	470	464	464	4,900	116
2004-12-09	470	470	469	469	3,200	117.25
2004-12-08	470	470	469	470	1,600	117.50
2004-12-07	474	475	468	468	9,700	117
2004-12-06	471	477	470	470	3,800	117.50
2004-12-03	459	464	458	464	5,800	116
2004-12-02	464	464	458	459	4,400	114.75
2004-12-01	468	470	460	465	7,100	116.25
2004-11-30	472	472	464	466	7,800	116.50
2004-11-29	493	495	475	475	19,800	118.75
2004-11-26	492	495	491	495	1,100	123.75
2004-11-25	491	491	491	491	1,900	122.75
2004-11-24	495	495	491	491	3,600	122.75
2004-11-22	492	495	492	495	1,600	123.75
2004-11-19	495	495	493	495	4,700	123.75
2004-11-18	500	500	496	496	2,700	124
2004-11-17	500	501	495	495	12,300	123.75
2004-11-16	499	499	495	495	4,100	123.75
2004-11-15	500	505	496	496	4,900	124
2004-11-12	501	501	492	492	4,800	123
2004-11-11	490	509	490	505	10,000	126.25
2004-11-10	500	500	484	485	14,300	121.25
2004-11-09	508	508	500	500	4,400	125
2004-11-08	510	510	506	506	2,200	126.50
2004-11-05	497	510	497	510	15,100	127.50
2004-11-04	505	510	500	507	3,500	126.75
2004-11-02	510	513	505	505	2,300	126.25
2004-11-01	520	520	499	502	6,000	125.50
2004-10-29	506	513	503	513	7,400	128.25
2004-10-28	502	505	500	504	5,500	126
2004-10-27	505	505	500	502	4,000	125.50
2004-10-26	490	500	490	498	3,400	124.50
2004-10-25	485	490	481	490	8,000	122.50
2004-10-22	510	513	480	480	11,600	120
2004-10-21	517	519	511	511	7,700	127.75
2004-10-20	521	521	515	519	7,100	129.75
2004-10-19	525	534	520	521	7,000	130.25
2004-10-18	525	530	525	525	6,100	131.25
2004-10-15	522	525	520	525	3,400	131.25
2004-10-14	543	543	525	530	8,700	132.50
2004-10-13	550	550	543	547	2,900	136.75
2004-10-12	554	555	545	550	3,300	137.50
2004-10-08	560	560	552	554	3,900	138.50
2004-10-07	555	567	553	564	8,600	141
2004-10-06	565	570	560	567	3,700	141.75
2004-10-05	580	580	560	560	9,300	140
2004-10-04	580	595	575	575	7,500	143.75
2004-10-01	579	584	565	565	5,200	141.25
2004-09-30	560	580	560	580	14,500	145
2004-09-29	542	560	542	545	16,100	136.25
2004-09-28	551	551	521	530	11,700	132.50
2004-09-27	605	605	565	570	6,800	142.50
2004-09-24	609	610	605	610	11,400	152.50
2004-09-22	610	610	603	609	4,500	152.25
2004-09-21	610	614	601	610	10,600	152.50
2004-09-17	616	619	610	610	7,500	152.50
2004-09-16	617	622	613	615	4,200	153.75
2004-09-15	630	631	617	617	10,900	154.25
2004-09-14	624	630	620	629	7,200	157.25
2004-09-13	630	630	622	624	4,600	156
2004-09-10	631	632	625	632	11,800	158
2004-09-09	632	635	630	630	4,500	157.50
2004-09-08	635	635	630	635	7,700	158.75
2004-09-07	633	639	630	630	15,300	157.50
2004-09-06	635	638	632	638	7,700	159.50
2004-09-03	635	635	631	631	7,800	157.75
2004-09-02	635	635	629	629	8,000	157.25
2004-09-01	639	639	630	630	9,400	157.50
2004-08-31	638	639	636	637	5,700	159.25
2004-08-30	642	645	640	640	10,100	160
2004-08-27	640	650	636	638	12,200	159.50
2004-08-26	660	664	633	636	16,000	159
2004-08-25	690	690	655	669	22,600	167.25
2004-08-24	700	700	681	690	21,300	172.50
2004-08-23	705	722	698	712	33,200	178
2004-08-20	715	715	682	715	54,000	178.75
2004-08-19	714	760	700	735	27,300	183.75
2004-08-18	710	719	700	718	6,300	179.50
2004-08-17	737	737	700	720	18,000	180
2004-08-16	705	740	705	740	24,500	185
2004-08-13	675	700	666	700	9,000	175
2004-08-12	672	675	656	675	7,800	168.75
2004-08-11	679	679	660	672	11,700	168
2004-08-10	681	681	645	670	14,000	167.50
2004-08-09	686	698	680	690	7,400	172.50
2004-08-06	710	711	685	700	10,100	175
2004-08-05	686	725	675	700	10,200	175
2004-08-04	664	686	645	685	8,000	171.25
2004-08-03	681	699	645	684	27,800	171
2004-08-02	784	784	710	721	39,300	180.25
2004-07-30	840	840	743	786	141,600	196.50
2004-07-29	740	740	740	740	47,300	185
2004-07-28	640	642	636	640	9,200	160
2004-07-27	635	640	635	638	5,500	159.50
2004-07-26	639	640	635	635	4,100	158.75
2004-07-23	640	641	638	638	7,600	159.50
2004-07-22	635	640	631	640	3,100	160
2004-07-21	640	640	631	640	3,000	160
2004-07-20	641	641	627	629	4,200	157.25
2004-07-16	633	633	626	627	2,000	156.75
2004-07-15	636	638	632	632	2,000	158
2004-07-14	636	640	635	636	5,300	159
2004-07-13	636	641	636	636	7,400	159
2004-07-12	638	647	636	636	15,800	159
2004-07-09	633	637	633	637	8,400	159.25
2004-07-08	630	635	630	632	6,900	158
2004-07-07	635	635	620	625	11,700	156.25
2004-07-06	633	634	625	625	7,500	156.25
2004-07-05	635	636	632	632	4,900	158
2004-07-02	638	638	631	635	6,200	158.75
2004-07-01	637	637	631	631	8,700	157.75
2004-06-30	637	638	635	636	5,300	159
2004-06-29	637	639	631	635	5,700	158.75
2004-06-28	640	642	630	635	13,700	158.75
2004-06-25	641	650	620	645	25,600	161.25
2004-06-24	1,280	1,290	1,260	1,280	23,800	160
2004-06-23	1,260	1,280	1,260	1,280	12,100	160
2004-06-22	1,300	1,300	1,260	1,260	21,600	157.50
2004-06-21	1,300	1,310	1,250	1,270	28,200	158.75
2004-06-18	1,360	1,380	1,270	1,280	46,400	160
2004-06-17	1,350	1,470	1,340	1,360	124,900	170
2004-06-16	1,290	1,290	1,260	1,290	121,000	161.25
2004-06-15	1,090	1,090	1,090	1,090	18,700	136.25
2004-06-14	990	1,000	990	990	7,600	123.75
2004-06-11	990	991	990	990	2,300	123.75
2004-06-10	986	989	986	989	600	123.63
2004-06-09	990	1,000	980	980	5,500	122.50
2004-06-08	996	996	990	990	4,200	123.75
2004-06-07	999	999	996	996	2,800	124.50
2004-06-04	999	1,000	995	999	1,300	124.88
2004-06-03	997	1,000	997	1,000	1,000	125
2004-06-02	1,000	1,000	991	994	800	124.25
2004-06-01	1,010	1,010	1,000	1,000	700	125
2004-05-31	1,000	1,010	1,000	1,010	1,100	126.25
2004-05-28	980	990	980	990	800	123.75
2004-05-27	990	990	980	980	500	122.50
2004-05-26	1,000	1,000	990	1,000	1,300	125
2004-05-25	1,000	1,000	990	990	1,200	123.75
2004-05-24	1,010	1,010	990	1,010	1,500	126.25
2004-05-21	998	1,010	995	1,010	3,600	126.25
2004-05-20	991	991	951	951	2,300	118.88
2004-05-19	940	990	940	990	1,800	123.75
2004-05-18	950	950	920	940	4,700	117.50
2004-05-17	980	990	955	955	3,600	119.38
2004-05-14	1,010	1,010	980	980	1,700	122.50
2004-05-13	1,020	1,020	999	1,010	800	126.25
2004-05-12	980	990	980	990	5,000	123.75
2004-05-11	970	985	960	985	3,600	123.13
2004-05-10	1,060	1,060	990	990	12,700	123.75
2004-05-07	1,090	1,130	1,060	1,060	28,500	132.50
2004-05-06	1,070	1,090	1,070	1,090	9,100	136.25
2004-04-30	1,060	1,070	1,050	1,050	8,600	131.25
2004-04-28	1,070	1,070	1,060	1,060	1,100	132.50
2004-04-27	1,060	1,060	1,040	1,060	1,800	132.50
2004-04-26	1,060	1,060	1,050	1,060	2,100	132.50
2004-04-23	1,060	1,060	1,050	1,060	4,500	132.50
2004-04-22	1,050	1,070	1,040	1,060	3,800	132.50
2004-04-21	1,070	1,070	1,050	1,060	8,200	132.50
2004-04-20	1,060	1,070	1,050	1,070	5,500	133.75
2004-04-19	1,060	1,060	1,030	1,050	4,600	131.25
2004-04-16	1,040	1,050	1,030	1,050	5,900	131.25
2004-04-15	1,050	1,050	1,030	1,030	7,100	128.75
2004-04-14	1,050	1,050	1,040	1,050	4,200	131.25
2004-04-13	1,050	1,060	1,040	1,050	7,300	131.25
2004-04-12	1,030	1,050	1,030	1,040	2,700	130
2004-04-09	1,040	1,040	1,020	1,030	8,000	128.75
2004-04-08	1,080	1,080	1,050	1,060	5,700	132.50
2004-04-07	1,070	1,090	1,030	1,090	15,500	136.25
2004-04-06	1,060	1,090	1,060	1,070	9,300	133.75
2004-04-05	1,050	1,060	1,050	1,050	12,400	131.25
2004-04-02	1,040	1,050	1,020	1,020	13,600	127.50
2004-04-01	1,060	1,060	1,040	1,040	8,000	130
2004-03-31	1,040	1,060	1,040	1,060	6,800	132.50
2004-03-30	1,040	1,060	1,030	1,050	4,900	131.25
2004-03-29	1,040	1,050	1,020	1,040	5,100	130
2004-03-26	1,060	1,060	1,000	1,040	7,800	130
2004-03-25	1,080	1,080	1,050	1,070	14,000	133.75
2004-03-24	1,080	1,080	1,070	1,080	11,400	135
2004-03-23	1,040	1,070	1,040	1,070	14,400	133.75
2004-03-22	1,000	1,070	1,000	1,030	37,800	128.75
2004-03-19	1,230	1,230	1,200	1,200	6,000	150
2004-03-18	1,280	1,280	1,230	1,240	8,300	155
2004-03-17	1,240	1,260	1,230	1,260	5,400	157.50
2004-03-16	1,260	1,270	1,220	1,220	11,100	152.50
2004-03-15	1,240	1,290	1,230	1,270	9,200	158.75
2004-03-12	1,190	1,240	1,180	1,210	14,500	151.25
2004-03-11	1,150	1,200	1,110	1,190	15,900	148.75
2004-03-10	1,150	1,160	1,130	1,150	6,600	143.75
2004-03-09	1,120	1,140	1,120	1,140	6,200	142.50
2004-03-08	1,110	1,130	1,100	1,120	9,600	140
2004-03-05	1,090	1,110	1,090	1,100	7,000	137.50
2004-03-04	1,120	1,120	1,090	1,110	3,500	138.75
2004-03-03	1,100	1,120	1,090	1,120	2,400	140
2004-03-02	1,080	1,100	1,080	1,100	5,000	137.50
2004-03-01	1,080	1,100	1,080	1,080	1,700	135
2004-02-27	1,070	1,090	1,070	1,080	1,500	135
2004-02-26	1,050	1,090	1,050	1,090	9,000	136.25
2004-02-25	1,070	1,070	1,050	1,050	5,400	131.25
2004-02-24	1,100	1,100	1,070	1,070	3,900	133.75
2004-02-23	1,090	1,110	1,090	1,100	3,400	137.50
2004-02-20	1,080	1,080	1,070	1,070	200	133.75
2004-02-19	1,100	1,110	1,070	1,070	1,200	133.75
2004-02-18	1,130	1,140	1,070	1,090	5,300	136.25
2004-02-17	1,120	1,130	1,110	1,130	5,900	141.25
2004-02-16	1,090	1,120	1,090	1,110	4,200	138.75
2004-02-13	1,090	1,090	1,070	1,080	3,500	135
2004-02-12	1,050	1,090	1,050	1,090	6,400	136.25
2004-02-10	1,030	1,050	1,030	1,050	1,400	131.25
2004-02-09	1,030	1,090	1,030	1,040	1,300	130
2004-02-06	1,010	1,060	1,010	1,050	4,000	131.25
2004-02-05	1,000	1,040	1,000	1,040	4,900	130
2004-02-04	1,040	1,040	1,010	1,010	13,700	126.25
2004-02-03	1,130	1,130	1,020	1,080	17,600	135
2004-02-02	1,150	1,160	1,130	1,150	9,600	143.75
2004-01-30	1,100	1,150	1,090	1,150	5,400	143.75
2004-01-29	1,140	1,140	1,090	1,110	11,300	138.75
2004-01-28	1,060	1,170	1,060	1,150	20,600	143.75
2004-01-27	1,010	1,030	1,010	1,030	1,800	128.75
2004-01-26	1,010	1,010	1,000	1,010	2,100	126.25
2004-01-23	1,020	1,020	990	1,010	5,900	126.25
2004-01-22	1,010	1,030	1,000	1,020	5,800	127.50
2004-01-21	1,030	1,030	1,010	1,010	5,200	126.25
2004-01-20	1,090	1,090	1,000	1,040	21,900	130
2004-01-19	968	1,050	968	1,050	13,800	131.25
2004-01-16	925	945	925	945	7,900	118.13
2004-01-15	918	925	918	925	2,000	115.63
2004-01-14	916	916	903	910	1,400	113.75
2004-01-13	925	935	920	920	4,800	115
2004-01-09	915	925	915	925	6,500	115.63
2004-01-08	915	915	899	910	2,000	113.75
2004-01-07	919	920	915	915	5,300	114.38
2004-01-06	915	925	910	919	5,200	114.88
2004-01-05	903	905	901	905	3,200	113.13

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 [2004年度]

7419 (株)ノジマの時系列データ [2004年度]