7419 (株)ノジマ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,1601,1601,1501,15518,800288.75
2005-12-291,1531,1691,1501,15544,400288.75
2005-12-281,1601,1611,1501,15556,200288.75
2005-12-271,1701,1701,1561,15639,500289
2005-12-261,1771,1771,1581,16271,600290.50
2005-12-221,1501,1901,1311,157132,800289.25
2005-12-211,1241,1301,1211,12929,700282.25
2005-12-201,1171,1301,1151,12842,000282
2005-12-191,1101,1131,1101,11215,300278
2005-12-161,1101,1201,1061,10715,900276.75
2005-12-151,1321,1321,1101,12019,800280
2005-12-141,1301,1401,1251,13222,600283
2005-12-131,1301,1401,1251,14014,300285
2005-12-121,1201,1301,1201,12518,900281.25
2005-12-091,1031,1141,0951,11326,600278.25
2005-12-081,1301,1321,1011,11417,800278.50
2005-12-071,1271,1351,1261,13032,600282.50
2005-12-061,1501,1501,1301,13444,400283.50
2005-12-051,1301,1591,1301,15440,500288.50
2005-12-021,1261,1351,1261,13426,500283.50
2005-12-011,1311,1351,1301,13011,100282.50
2005-11-301,1281,1351,1261,1329,000283
2005-11-291,1351,1351,1261,13423,900283.50
2005-11-281,1451,1501,1311,13632,400284
2005-11-251,1301,1301,1101,12532,000281.25
2005-11-241,1001,1241,0921,12435,000281
2005-11-221,0811,0991,0811,09812,900274.50
2005-11-211,0661,0791,0611,07910,700269.75
2005-11-181,0601,0641,0561,0639,100265.75
2005-11-171,0601,0631,0551,0639,000265.75
2005-11-161,0651,0671,0601,0606,100265
2005-11-151,0691,0691,0651,0658,900266.25
2005-11-141,0641,0641,0511,06014,200265
2005-11-111,0491,0661,0491,06412,900266
2005-11-101,0701,0731,0651,06915,500267.25
2005-11-091,0661,0791,0661,06715,800266.75
2005-11-081,0621,0751,0611,06234,200265.50
2005-11-071,0401,0471,0271,04325,400260.75
2005-11-041,0411,0501,0401,04010,100260
2005-11-021,0401,0441,0301,03517,700258.75
2005-11-011,0511,0601,0461,0463,600261.50
2005-10-311,0671,0671,0501,05014,000262.50
2005-10-281,0501,0601,0401,05510,100263.75
2005-10-271,0401,0451,0351,04510,700261.25
2005-10-261,0301,0351,0211,03412,700258.50
2005-10-251,0101,0181,0101,0165,800254
2005-10-241,0341,0341,0031,00317,800250.75
2005-10-211,0051,0391,0011,03315,500258.25
2005-10-201,0451,0531,0201,0459,200261.25
2005-10-191,0721,0721,0601,06510,400266.25
2005-10-181,0751,0851,0721,07227,900268
2005-10-171,0491,0681,0111,06650,800266.50
2005-10-149941,0949861,08585,500271.25
2005-10-139969969759946,300248.50
2005-10-129959999959965,000249
2005-10-119719909709907,500247.50
2005-10-079991,00097098711,900246.75
2005-10-061,0051,0059881,00015,100250
2005-10-051,0151,0181,0051,01718,400254.25
2005-10-041,0201,0231,0151,01515,900253.75
2005-10-039921,0299921,02631,500256.50
2005-09-3098599098299013,700247.50
2005-09-2996098595598510,100246.25
2005-09-2895698395396019,700240
2005-09-2797998996597728,300244.25
2005-09-2699099798599234,400248
2005-09-2299299597599518,600248.75
2005-09-2199699999399517,700248.75
2005-09-2098099997999620,700249
2005-09-1696497496497413,900243.50
2005-09-159559689529649,300241
2005-09-149709809659688,500242
2005-09-1396298895597628,100244
2005-09-1294595994495121,100237.75
2005-09-0993194593193814,200234.50
2005-09-0892893592493112,700232.75
2005-09-0792592792092714,200231.75
2005-09-0692492691992014,400230
2005-09-0592092591592521,600231.25
2005-09-029119159089149,700228.50
2005-09-019069129069126,400228
2005-08-319109129029128,600228
2005-08-309109109059094,100227.25
2005-08-2991491990891013,000227.50
2005-08-269009028979027,200225.50
2005-08-259009038959008,200225
2005-08-2490290485090423,200226
2005-08-2390090189590013,000225
2005-08-2290090189589533,100223.75
2005-08-1989189889089816,700224.50
2005-08-188938958888928,000223
2005-08-178968998928939,800223.25
2005-08-168989018958989,700224.50
2005-08-1588390088389024,400222.50
2005-08-1288988988388513,700221.25
2005-08-1187388787288617,100221.50
2005-08-1086187686187212,800218
2005-08-0986386986186616,400216.50
2005-08-0885087084186218,200215.50
2005-08-0587087484886926,800217.25
2005-08-0487087185387119,400217.75
2005-08-0388088086986919,000217.25
2005-08-0285486985286921,600217.25
2005-08-0184985483085459,800213.50
2005-07-2987087385086231,200215.50
2005-07-2889389887588580,800221.25
2005-07-2794194993193338,200233.25
2005-07-2694094993794133,200235.25
2005-07-2591094591093142,000232.75
2005-07-2289690589390331,200225.75
2005-07-2188089088089013,200222.50
2005-07-208718798708799,900219.75
2005-07-1987988086887615,700219
2005-07-1587888087287516,800218.75
2005-07-1487787786087514,300218.75
2005-07-1387387686987414,600218.50
2005-07-128798798708747,000218.50
2005-07-1187188086987515,300218.75
2005-07-0887588086587220,700218
2005-07-0788389087588524,200221.25
2005-07-068938998928937,200223.25
2005-07-0589990088889420,500223.50
2005-07-0489889989089916,900224.75
2005-07-0188790588790527,300226.25
2005-06-3090090789090714,900226.75
2005-06-2991991991091025,300227.50
2005-06-2887091787091355,000228.25
2005-06-278788788708707,500217.50
2005-06-2486588086087811,600219.50
2005-06-238618718618706,800217.50
2005-06-228708708608688,100217
2005-06-2186586985986814,600217
2005-06-2086787186086816,500217
2005-06-178748768688719,900217.75
2005-06-1687288987287321,300218.25
2005-06-1587987986687118,700217.75
2005-06-1489589585688040,300220
2005-06-1388091087589581,200223.75
2005-06-1085087985087467,500218.50
2005-06-0982784582783841,300209.50
2005-06-0882983382882822,000207
2005-06-0782083081882723,800206.75
2005-06-0680581680581513,700203.75
2005-06-0380080279080012,000200
2005-06-0281781780080511,700201.25
2005-06-0178881878580539,200201.25
2005-05-3180081580080858,600202
2005-05-307817957817919,400197.75
2005-05-2777578377278012,100195
2005-05-2677177576677112,000192.75
2005-05-2579079077778514,300196.25
2005-05-247897967867874,900196.75
2005-05-2379079678078615,000196.50
2005-05-2080080078779514,200198.75
2005-05-1978280078278712,200196.75
2005-05-1878078075776717,100191.75
2005-05-1782082075179030,000197.50
2005-05-1682883082082015,300205
2005-05-1382183581283054,400207.50
2005-05-1284084282082123,600205.25
2005-05-1183083581083462,900208.50
2005-05-10810843805835209,400208.75
2005-05-0975978075777047,500192.50
2005-05-0673075072574945,700187.25
2005-05-0270972069071915,400179.75
2005-04-286757046757048,700176
2005-04-276756786726726,300168
2005-04-266766776736752,800168.75
2005-04-256776776726754,900168.75
2005-04-2267568066967613,100169
2005-04-216726746686704,600167.50
2005-04-206706716636719,700167.75
2005-04-196406706406688,900167
2005-04-1865965963064715,300161.75
2005-04-1567868066667012,400167.50
2005-04-1467968866868319,000170.75
2005-04-1369870568368831,200172
2005-04-1273974072072519,600181.25
2005-04-117457487407447,700186
2005-04-0873775073375020,500187.50
2005-04-0774075073973918,500184.75
2005-04-0673875073874013,800185
2005-04-0574575073273810,900184.50
2005-04-0474975672174515,200186.25
2005-04-017657657567597,200189.75
2005-03-3176076875476719,300191.75
2005-03-3074274471474225,700185.50
2005-03-2974575473574222,300185.50
2005-03-2873075073074526,500186.25
2005-03-2577078076676737,800191.75
2005-03-2477278077077017,400192.50
2005-03-2377878576877434,000193.50
2005-03-2279079377877834,600194.50
2005-03-1878379177778935,700197.25
2005-03-1778879378178530,900196.25
2005-03-1678179277877848,700194.50
2005-03-1578178176678021,200195
2005-03-1478178276178240,800195.50
2005-03-1178878977878240,600195.50
2005-03-1079080078678966,600197.25
2005-03-0975978975978549,900196.25
2005-03-0876276874675261,800188
2005-03-0774678074076095,000190
2005-03-0472772972272623,700181.50
2005-03-0371572571572325,600180.75
2005-03-0271672071071412,000178.50
2005-03-0171272071171121,600177.75
2005-02-2870772070571239,000178
2005-02-2567270067269058,000172.50
2005-02-246656706656696,200167.25
2005-02-236676696646657,900166.25
2005-02-226736736646677,700166.75
2005-02-216656706626678,300166.75
2005-02-186636736616638,700165.75
2005-02-176646706616629,700165.50
2005-02-1667467466266217,000165.50
2005-02-1567067566467413,900168.50
2005-02-1467868067567610,700169
2005-02-1067268067267621,400169
2005-02-0966867466167121,200167.75
2005-02-0866667265766834,900167
2005-02-0768168165166558,900166.25
2005-02-04742742661682240,800170.50
2005-02-0364264264264212,900160.50
2005-02-025495495405428,300135.50
2005-02-015505505435453,100136.25
2005-01-315455465405459,600136.25
2005-01-285345395345351,500133.75
2005-01-275365365325324,200133
2005-01-265375405355404,000135
2005-01-255455455375374,300134.25
2005-01-2454055153953915,600134.75
2005-01-2152053751853712,700134.25
2005-01-205205205125205,200130
2005-01-195245275205208,100130
2005-01-185325355225257,500131.25
2005-01-175405405355376,600134.25
2005-01-145445455325438,500135.75
2005-01-1356656955055311,100138.25
2005-01-1256056555056527,300141.25
2005-01-1153455053455026,600137.50
2005-01-0753854551953417,400133.50
2005-01-065055185035189,600129.50
2005-01-054975024935009,700125
2005-01-044884924874922,900123

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