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 |
---|---|---|---|---|---|---|
2005-12-30 | 1,160 | 1,160 | 1,150 | 1,155 | 18,800 | 288.75 |
2005-12-29 | 1,153 | 1,169 | 1,150 | 1,155 | 44,400 | 288.75 |
2005-12-28 | 1,160 | 1,161 | 1,150 | 1,155 | 56,200 | 288.75 |
2005-12-27 | 1,170 | 1,170 | 1,156 | 1,156 | 39,500 | 289 |
2005-12-26 | 1,177 | 1,177 | 1,158 | 1,162 | 71,600 | 290.50 |
2005-12-22 | 1,150 | 1,190 | 1,131 | 1,157 | 132,800 | 289.25 |
2005-12-21 | 1,124 | 1,130 | 1,121 | 1,129 | 29,700 | 282.25 |
2005-12-20 | 1,117 | 1,130 | 1,115 | 1,128 | 42,000 | 282 |
2005-12-19 | 1,110 | 1,113 | 1,110 | 1,112 | 15,300 | 278 |
2005-12-16 | 1,110 | 1,120 | 1,106 | 1,107 | 15,900 | 276.75 |
2005-12-15 | 1,132 | 1,132 | 1,110 | 1,120 | 19,800 | 280 |
2005-12-14 | 1,130 | 1,140 | 1,125 | 1,132 | 22,600 | 283 |
2005-12-13 | 1,130 | 1,140 | 1,125 | 1,140 | 14,300 | 285 |
2005-12-12 | 1,120 | 1,130 | 1,120 | 1,125 | 18,900 | 281.25 |
2005-12-09 | 1,103 | 1,114 | 1,095 | 1,113 | 26,600 | 278.25 |
2005-12-08 | 1,130 | 1,132 | 1,101 | 1,114 | 17,800 | 278.50 |
2005-12-07 | 1,127 | 1,135 | 1,126 | 1,130 | 32,600 | 282.50 |
2005-12-06 | 1,150 | 1,150 | 1,130 | 1,134 | 44,400 | 283.50 |
2005-12-05 | 1,130 | 1,159 | 1,130 | 1,154 | 40,500 | 288.50 |
2005-12-02 | 1,126 | 1,135 | 1,126 | 1,134 | 26,500 | 283.50 |
2005-12-01 | 1,131 | 1,135 | 1,130 | 1,130 | 11,100 | 282.50 |
2005-11-30 | 1,128 | 1,135 | 1,126 | 1,132 | 9,000 | 283 |
2005-11-29 | 1,135 | 1,135 | 1,126 | 1,134 | 23,900 | 283.50 |
2005-11-28 | 1,145 | 1,150 | 1,131 | 1,136 | 32,400 | 284 |
2005-11-25 | 1,130 | 1,130 | 1,110 | 1,125 | 32,000 | 281.25 |
2005-11-24 | 1,100 | 1,124 | 1,092 | 1,124 | 35,000 | 281 |
2005-11-22 | 1,081 | 1,099 | 1,081 | 1,098 | 12,900 | 274.50 |
2005-11-21 | 1,066 | 1,079 | 1,061 | 1,079 | 10,700 | 269.75 |
2005-11-18 | 1,060 | 1,064 | 1,056 | 1,063 | 9,100 | 265.75 |
2005-11-17 | 1,060 | 1,063 | 1,055 | 1,063 | 9,000 | 265.75 |
2005-11-16 | 1,065 | 1,067 | 1,060 | 1,060 | 6,100 | 265 |
2005-11-15 | 1,069 | 1,069 | 1,065 | 1,065 | 8,900 | 266.25 |
2005-11-14 | 1,064 | 1,064 | 1,051 | 1,060 | 14,200 | 265 |
2005-11-11 | 1,049 | 1,066 | 1,049 | 1,064 | 12,900 | 266 |
2005-11-10 | 1,070 | 1,073 | 1,065 | 1,069 | 15,500 | 267.25 |
2005-11-09 | 1,066 | 1,079 | 1,066 | 1,067 | 15,800 | 266.75 |
2005-11-08 | 1,062 | 1,075 | 1,061 | 1,062 | 34,200 | 265.50 |
2005-11-07 | 1,040 | 1,047 | 1,027 | 1,043 | 25,400 | 260.75 |
2005-11-04 | 1,041 | 1,050 | 1,040 | 1,040 | 10,100 | 260 |
2005-11-02 | 1,040 | 1,044 | 1,030 | 1,035 | 17,700 | 258.75 |
2005-11-01 | 1,051 | 1,060 | 1,046 | 1,046 | 3,600 | 261.50 |
2005-10-31 | 1,067 | 1,067 | 1,050 | 1,050 | 14,000 | 262.50 |
2005-10-28 | 1,050 | 1,060 | 1,040 | 1,055 | 10,100 | 263.75 |
2005-10-27 | 1,040 | 1,045 | 1,035 | 1,045 | 10,700 | 261.25 |
2005-10-26 | 1,030 | 1,035 | 1,021 | 1,034 | 12,700 | 258.50 |
2005-10-25 | 1,010 | 1,018 | 1,010 | 1,016 | 5,800 | 254 |
2005-10-24 | 1,034 | 1,034 | 1,003 | 1,003 | 17,800 | 250.75 |
2005-10-21 | 1,005 | 1,039 | 1,001 | 1,033 | 15,500 | 258.25 |
2005-10-20 | 1,045 | 1,053 | 1,020 | 1,045 | 9,200 | 261.25 |
2005-10-19 | 1,072 | 1,072 | 1,060 | 1,065 | 10,400 | 266.25 |
2005-10-18 | 1,075 | 1,085 | 1,072 | 1,072 | 27,900 | 268 |
2005-10-17 | 1,049 | 1,068 | 1,011 | 1,066 | 50,800 | 266.50 |
2005-10-14 | 994 | 1,094 | 986 | 1,085 | 85,500 | 271.25 |
2005-10-13 | 996 | 996 | 975 | 994 | 6,300 | 248.50 |
2005-10-12 | 995 | 999 | 995 | 996 | 5,000 | 249 |
2005-10-11 | 971 | 990 | 970 | 990 | 7,500 | 247.50 |
2005-10-07 | 999 | 1,000 | 970 | 987 | 11,900 | 246.75 |
2005-10-06 | 1,005 | 1,005 | 988 | 1,000 | 15,100 | 250 |
2005-10-05 | 1,015 | 1,018 | 1,005 | 1,017 | 18,400 | 254.25 |
2005-10-04 | 1,020 | 1,023 | 1,015 | 1,015 | 15,900 | 253.75 |
2005-10-03 | 992 | 1,029 | 992 | 1,026 | 31,500 | 256.50 |
2005-09-30 | 985 | 990 | 982 | 990 | 13,700 | 247.50 |
2005-09-29 | 960 | 985 | 955 | 985 | 10,100 | 246.25 |
2005-09-28 | 956 | 983 | 953 | 960 | 19,700 | 240 |
2005-09-27 | 979 | 989 | 965 | 977 | 28,300 | 244.25 |
2005-09-26 | 990 | 997 | 985 | 992 | 34,400 | 248 |
2005-09-22 | 992 | 995 | 975 | 995 | 18,600 | 248.75 |
2005-09-21 | 996 | 999 | 993 | 995 | 17,700 | 248.75 |
2005-09-20 | 980 | 999 | 979 | 996 | 20,700 | 249 |
2005-09-16 | 964 | 974 | 964 | 974 | 13,900 | 243.50 |
2005-09-15 | 955 | 968 | 952 | 964 | 9,300 | 241 |
2005-09-14 | 970 | 980 | 965 | 968 | 8,500 | 242 |
2005-09-13 | 962 | 988 | 955 | 976 | 28,100 | 244 |
2005-09-12 | 945 | 959 | 944 | 951 | 21,100 | 237.75 |
2005-09-09 | 931 | 945 | 931 | 938 | 14,200 | 234.50 |
2005-09-08 | 928 | 935 | 924 | 931 | 12,700 | 232.75 |
2005-09-07 | 925 | 927 | 920 | 927 | 14,200 | 231.75 |
2005-09-06 | 924 | 926 | 919 | 920 | 14,400 | 230 |
2005-09-05 | 920 | 925 | 915 | 925 | 21,600 | 231.25 |
2005-09-02 | 911 | 915 | 908 | 914 | 9,700 | 228.50 |
2005-09-01 | 906 | 912 | 906 | 912 | 6,400 | 228 |
2005-08-31 | 910 | 912 | 902 | 912 | 8,600 | 228 |
2005-08-30 | 910 | 910 | 905 | 909 | 4,100 | 227.25 |
2005-08-29 | 914 | 919 | 908 | 910 | 13,000 | 227.50 |
2005-08-26 | 900 | 902 | 897 | 902 | 7,200 | 225.50 |
2005-08-25 | 900 | 903 | 895 | 900 | 8,200 | 225 |
2005-08-24 | 902 | 904 | 850 | 904 | 23,200 | 226 |
2005-08-23 | 900 | 901 | 895 | 900 | 13,000 | 225 |
2005-08-22 | 900 | 901 | 895 | 895 | 33,100 | 223.75 |
2005-08-19 | 891 | 898 | 890 | 898 | 16,700 | 224.50 |
2005-08-18 | 893 | 895 | 888 | 892 | 8,000 | 223 |
2005-08-17 | 896 | 899 | 892 | 893 | 9,800 | 223.25 |
2005-08-16 | 898 | 901 | 895 | 898 | 9,700 | 224.50 |
2005-08-15 | 883 | 900 | 883 | 890 | 24,400 | 222.50 |
2005-08-12 | 889 | 889 | 883 | 885 | 13,700 | 221.25 |
2005-08-11 | 873 | 887 | 872 | 886 | 17,100 | 221.50 |
2005-08-10 | 861 | 876 | 861 | 872 | 12,800 | 218 |
2005-08-09 | 863 | 869 | 861 | 866 | 16,400 | 216.50 |
2005-08-08 | 850 | 870 | 841 | 862 | 18,200 | 215.50 |
2005-08-05 | 870 | 874 | 848 | 869 | 26,800 | 217.25 |
2005-08-04 | 870 | 871 | 853 | 871 | 19,400 | 217.75 |
2005-08-03 | 880 | 880 | 869 | 869 | 19,000 | 217.25 |
2005-08-02 | 854 | 869 | 852 | 869 | 21,600 | 217.25 |
2005-08-01 | 849 | 854 | 830 | 854 | 59,800 | 213.50 |
2005-07-29 | 870 | 873 | 850 | 862 | 31,200 | 215.50 |
2005-07-28 | 893 | 898 | 875 | 885 | 80,800 | 221.25 |
2005-07-27 | 941 | 949 | 931 | 933 | 38,200 | 233.25 |
2005-07-26 | 940 | 949 | 937 | 941 | 33,200 | 235.25 |
2005-07-25 | 910 | 945 | 910 | 931 | 42,000 | 232.75 |
2005-07-22 | 896 | 905 | 893 | 903 | 31,200 | 225.75 |
2005-07-21 | 880 | 890 | 880 | 890 | 13,200 | 222.50 |
2005-07-20 | 871 | 879 | 870 | 879 | 9,900 | 219.75 |
2005-07-19 | 879 | 880 | 868 | 876 | 15,700 | 219 |
2005-07-15 | 878 | 880 | 872 | 875 | 16,800 | 218.75 |
2005-07-14 | 877 | 877 | 860 | 875 | 14,300 | 218.75 |
2005-07-13 | 873 | 876 | 869 | 874 | 14,600 | 218.50 |
2005-07-12 | 879 | 879 | 870 | 874 | 7,000 | 218.50 |
2005-07-11 | 871 | 880 | 869 | 875 | 15,300 | 218.75 |
2005-07-08 | 875 | 880 | 865 | 872 | 20,700 | 218 |
2005-07-07 | 883 | 890 | 875 | 885 | 24,200 | 221.25 |
2005-07-06 | 893 | 899 | 892 | 893 | 7,200 | 223.25 |
2005-07-05 | 899 | 900 | 888 | 894 | 20,500 | 223.50 |
2005-07-04 | 898 | 899 | 890 | 899 | 16,900 | 224.75 |
2005-07-01 | 887 | 905 | 887 | 905 | 27,300 | 226.25 |
2005-06-30 | 900 | 907 | 890 | 907 | 14,900 | 226.75 |
2005-06-29 | 919 | 919 | 910 | 910 | 25,300 | 227.50 |
2005-06-28 | 870 | 917 | 870 | 913 | 55,000 | 228.25 |
2005-06-27 | 878 | 878 | 870 | 870 | 7,500 | 217.50 |
2005-06-24 | 865 | 880 | 860 | 878 | 11,600 | 219.50 |
2005-06-23 | 861 | 871 | 861 | 870 | 6,800 | 217.50 |
2005-06-22 | 870 | 870 | 860 | 868 | 8,100 | 217 |
2005-06-21 | 865 | 869 | 859 | 868 | 14,600 | 217 |
2005-06-20 | 867 | 871 | 860 | 868 | 16,500 | 217 |
2005-06-17 | 874 | 876 | 868 | 871 | 9,900 | 217.75 |
2005-06-16 | 872 | 889 | 872 | 873 | 21,300 | 218.25 |
2005-06-15 | 879 | 879 | 866 | 871 | 18,700 | 217.75 |
2005-06-14 | 895 | 895 | 856 | 880 | 40,300 | 220 |
2005-06-13 | 880 | 910 | 875 | 895 | 81,200 | 223.75 |
2005-06-10 | 850 | 879 | 850 | 874 | 67,500 | 218.50 |
2005-06-09 | 827 | 845 | 827 | 838 | 41,300 | 209.50 |
2005-06-08 | 829 | 833 | 828 | 828 | 22,000 | 207 |
2005-06-07 | 820 | 830 | 818 | 827 | 23,800 | 206.75 |
2005-06-06 | 805 | 816 | 805 | 815 | 13,700 | 203.75 |
2005-06-03 | 800 | 802 | 790 | 800 | 12,000 | 200 |
2005-06-02 | 817 | 817 | 800 | 805 | 11,700 | 201.25 |
2005-06-01 | 788 | 818 | 785 | 805 | 39,200 | 201.25 |
2005-05-31 | 800 | 815 | 800 | 808 | 58,600 | 202 |
2005-05-30 | 781 | 795 | 781 | 791 | 9,400 | 197.75 |
2005-05-27 | 775 | 783 | 772 | 780 | 12,100 | 195 |
2005-05-26 | 771 | 775 | 766 | 771 | 12,000 | 192.75 |
2005-05-25 | 790 | 790 | 777 | 785 | 14,300 | 196.25 |
2005-05-24 | 789 | 796 | 786 | 787 | 4,900 | 196.75 |
2005-05-23 | 790 | 796 | 780 | 786 | 15,000 | 196.50 |
2005-05-20 | 800 | 800 | 787 | 795 | 14,200 | 198.75 |
2005-05-19 | 782 | 800 | 782 | 787 | 12,200 | 196.75 |
2005-05-18 | 780 | 780 | 757 | 767 | 17,100 | 191.75 |
2005-05-17 | 820 | 820 | 751 | 790 | 30,000 | 197.50 |
2005-05-16 | 828 | 830 | 820 | 820 | 15,300 | 205 |
2005-05-13 | 821 | 835 | 812 | 830 | 54,400 | 207.50 |
2005-05-12 | 840 | 842 | 820 | 821 | 23,600 | 205.25 |
2005-05-11 | 830 | 835 | 810 | 834 | 62,900 | 208.50 |
2005-05-10 | 810 | 843 | 805 | 835 | 209,400 | 208.75 |
2005-05-09 | 759 | 780 | 757 | 770 | 47,500 | 192.50 |
2005-05-06 | 730 | 750 | 725 | 749 | 45,700 | 187.25 |
2005-05-02 | 709 | 720 | 690 | 719 | 15,400 | 179.75 |
2005-04-28 | 675 | 704 | 675 | 704 | 8,700 | 176 |
2005-04-27 | 675 | 678 | 672 | 672 | 6,300 | 168 |
2005-04-26 | 676 | 677 | 673 | 675 | 2,800 | 168.75 |
2005-04-25 | 677 | 677 | 672 | 675 | 4,900 | 168.75 |
2005-04-22 | 675 | 680 | 669 | 676 | 13,100 | 169 |
2005-04-21 | 672 | 674 | 668 | 670 | 4,600 | 167.50 |
2005-04-20 | 670 | 671 | 663 | 671 | 9,700 | 167.75 |
2005-04-19 | 640 | 670 | 640 | 668 | 8,900 | 167 |
2005-04-18 | 659 | 659 | 630 | 647 | 15,300 | 161.75 |
2005-04-15 | 678 | 680 | 666 | 670 | 12,400 | 167.50 |
2005-04-14 | 679 | 688 | 668 | 683 | 19,000 | 170.75 |
2005-04-13 | 698 | 705 | 683 | 688 | 31,200 | 172 |
2005-04-12 | 739 | 740 | 720 | 725 | 19,600 | 181.25 |
2005-04-11 | 745 | 748 | 740 | 744 | 7,700 | 186 |
2005-04-08 | 737 | 750 | 733 | 750 | 20,500 | 187.50 |
2005-04-07 | 740 | 750 | 739 | 739 | 18,500 | 184.75 |
2005-04-06 | 738 | 750 | 738 | 740 | 13,800 | 185 |
2005-04-05 | 745 | 750 | 732 | 738 | 10,900 | 184.50 |
2005-04-04 | 749 | 756 | 721 | 745 | 15,200 | 186.25 |
2005-04-01 | 765 | 765 | 756 | 759 | 7,200 | 189.75 |
2005-03-31 | 760 | 768 | 754 | 767 | 19,300 | 191.75 |
2005-03-30 | 742 | 744 | 714 | 742 | 25,700 | 185.50 |
2005-03-29 | 745 | 754 | 735 | 742 | 22,300 | 185.50 |
2005-03-28 | 730 | 750 | 730 | 745 | 26,500 | 186.25 |
2005-03-25 | 770 | 780 | 766 | 767 | 37,800 | 191.75 |
2005-03-24 | 772 | 780 | 770 | 770 | 17,400 | 192.50 |
2005-03-23 | 778 | 785 | 768 | 774 | 34,000 | 193.50 |
2005-03-22 | 790 | 793 | 778 | 778 | 34,600 | 194.50 |
2005-03-18 | 783 | 791 | 777 | 789 | 35,700 | 197.25 |
2005-03-17 | 788 | 793 | 781 | 785 | 30,900 | 196.25 |
2005-03-16 | 781 | 792 | 778 | 778 | 48,700 | 194.50 |
2005-03-15 | 781 | 781 | 766 | 780 | 21,200 | 195 |
2005-03-14 | 781 | 782 | 761 | 782 | 40,800 | 195.50 |
2005-03-11 | 788 | 789 | 778 | 782 | 40,600 | 195.50 |
2005-03-10 | 790 | 800 | 786 | 789 | 66,600 | 197.25 |
2005-03-09 | 759 | 789 | 759 | 785 | 49,900 | 196.25 |
2005-03-08 | 762 | 768 | 746 | 752 | 61,800 | 188 |
2005-03-07 | 746 | 780 | 740 | 760 | 95,000 | 190 |
2005-03-04 | 727 | 729 | 722 | 726 | 23,700 | 181.50 |
2005-03-03 | 715 | 725 | 715 | 723 | 25,600 | 180.75 |
2005-03-02 | 716 | 720 | 710 | 714 | 12,000 | 178.50 |
2005-03-01 | 712 | 720 | 711 | 711 | 21,600 | 177.75 |
2005-02-28 | 707 | 720 | 705 | 712 | 39,000 | 178 |
2005-02-25 | 672 | 700 | 672 | 690 | 58,000 | 172.50 |
2005-02-24 | 665 | 670 | 665 | 669 | 6,200 | 167.25 |
2005-02-23 | 667 | 669 | 664 | 665 | 7,900 | 166.25 |
2005-02-22 | 673 | 673 | 664 | 667 | 7,700 | 166.75 |
2005-02-21 | 665 | 670 | 662 | 667 | 8,300 | 166.75 |
2005-02-18 | 663 | 673 | 661 | 663 | 8,700 | 165.75 |
2005-02-17 | 664 | 670 | 661 | 662 | 9,700 | 165.50 |
2005-02-16 | 674 | 674 | 662 | 662 | 17,000 | 165.50 |
2005-02-15 | 670 | 675 | 664 | 674 | 13,900 | 168.50 |
2005-02-14 | 678 | 680 | 675 | 676 | 10,700 | 169 |
2005-02-10 | 672 | 680 | 672 | 676 | 21,400 | 169 |
2005-02-09 | 668 | 674 | 661 | 671 | 21,200 | 167.75 |
2005-02-08 | 666 | 672 | 657 | 668 | 34,900 | 167 |
2005-02-07 | 681 | 681 | 651 | 665 | 58,900 | 166.25 |
2005-02-04 | 742 | 742 | 661 | 682 | 240,800 | 170.50 |
2005-02-03 | 642 | 642 | 642 | 642 | 12,900 | 160.50 |
2005-02-02 | 549 | 549 | 540 | 542 | 8,300 | 135.50 |
2005-02-01 | 550 | 550 | 543 | 545 | 3,100 | 136.25 |
2005-01-31 | 545 | 546 | 540 | 545 | 9,600 | 136.25 |
2005-01-28 | 534 | 539 | 534 | 535 | 1,500 | 133.75 |
2005-01-27 | 536 | 536 | 532 | 532 | 4,200 | 133 |
2005-01-26 | 537 | 540 | 535 | 540 | 4,000 | 135 |
2005-01-25 | 545 | 545 | 537 | 537 | 4,300 | 134.25 |
2005-01-24 | 540 | 551 | 539 | 539 | 15,600 | 134.75 |
2005-01-21 | 520 | 537 | 518 | 537 | 12,700 | 134.25 |
2005-01-20 | 520 | 520 | 512 | 520 | 5,200 | 130 |
2005-01-19 | 524 | 527 | 520 | 520 | 8,100 | 130 |
2005-01-18 | 532 | 535 | 522 | 525 | 7,500 | 131.25 |
2005-01-17 | 540 | 540 | 535 | 537 | 6,600 | 134.25 |
2005-01-14 | 544 | 545 | 532 | 543 | 8,500 | 135.75 |
2005-01-13 | 566 | 569 | 550 | 553 | 11,100 | 138.25 |
2005-01-12 | 560 | 565 | 550 | 565 | 27,300 | 141.25 |
2005-01-11 | 534 | 550 | 534 | 550 | 26,600 | 137.50 |
2005-01-07 | 538 | 545 | 519 | 534 | 17,400 | 133.50 |
2005-01-06 | 505 | 518 | 503 | 518 | 9,600 | 129.50 |
2005-01-05 | 497 | 502 | 493 | 500 | 9,700 | 125 |
2005-01-04 | 488 | 492 | 487 | 492 | 2,900 | 123 |
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