7419 (株)ノジマの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	303	305	302	305	11,600	76.25
2007-12-27	309	309	302	303	41,200	75.75
2007-12-26	310	315	308	308	12,800	77
2007-12-25	315	315	308	312	42,400	78
2007-12-21	313	315	310	313	25,600	78.25
2007-12-20	313	317	313	313	12,600	78.25
2007-12-19	324	324	312	312	10,300	78
2007-12-18	312	323	309	320	21,900	80
2007-12-17	323	325	312	312	56,800	78
2007-12-14	323	324	322	322	8,400	80.50
2007-12-13	325	327	315	320	36,500	80
2007-12-12	330	332	323	323	36,300	80.75
2007-12-11	330	332	326	330	16,800	82.50
2007-12-10	330	334	329	330	9,100	82.50
2007-12-07	339	345	323	323	39,800	80.75
2007-12-06	326	330	325	329	10,500	82.25
2007-12-05	328	332	321	323	15,200	80.75
2007-12-04	330	334	328	328	28,500	82
2007-12-03	330	331	327	329	7,900	82.25
2007-11-30	329	332	323	329	33,200	82.25
2007-11-29	329	332	321	331	16,600	82.75
2007-11-28	330	330	320	324	14,300	81
2007-11-27	322	328	310	327	25,900	81.75
2007-11-26	334	335	322	328	21,700	82
2007-11-22	339	339	321	334	15,200	83.50
2007-11-21	332	344	327	340	57,400	85
2007-11-20	369	369	351	367	12,600	91.75
2007-11-19	384	384	371	371	13,200	92.75
2007-11-16	380	380	370	379	9,700	94.75
2007-11-15	381	385	378	385	5,200	96.25
2007-11-14	379	383	373	380	12,400	95
2007-11-13	379	379	369	370	9,600	92.50
2007-11-12	354	389	353	386	30,700	96.50
2007-11-09	369	374	364	374	9,100	93.50
2007-11-08	377	377	365	376	11,100	94
2007-11-07	386	391	376	376	23,600	94
2007-11-06	377	381	376	381	9,600	95.25
2007-11-05	381	381	376	380	14,300	95
2007-11-02	380	380	378	380	6,900	95
2007-11-01	380	384	379	379	13,700	94.75
2007-10-31	381	381	378	379	3,300	94.75
2007-10-30	381	382	378	378	15,500	94.50
2007-10-29	383	383	378	380	10,700	95
2007-10-26	379	380	378	380	4,300	95
2007-10-25	379	380	378	379	8,400	94.75
2007-10-24	380	382	379	379	13,000	94.75
2007-10-23	380	381	379	380	6,500	95
2007-10-22	378	380	375	380	15,900	95
2007-10-19	380	383	378	380	24,500	95
2007-10-18	379	389	371	387	11,300	96.75
2007-10-17	381	386	379	379	74,200	94.75
2007-10-16	392	392	383	384	14,300	96
2007-10-15	395	395	390	392	9,300	98
2007-10-12	395	397	390	396	13,800	99
2007-10-11	391	395	389	395	9,800	98.75
2007-10-10	397	398	394	395	8,400	98.75
2007-10-09	402	402	391	398	21,900	99.50
2007-10-05	397	400	391	392	15,600	98
2007-10-04	390	394	388	392	10,900	98
2007-10-03	398	398	385	388	34,000	97
2007-10-02	395	398	391	397	13,100	99.25
2007-10-01	389	393	386	390	12,500	97.50
2007-09-28	385	389	385	389	2,400	97.25
2007-09-27	383	388	383	385	6,500	96.25
2007-09-26	380	382	380	381	9,900	95.25
2007-09-25	391	391	380	381	27,700	95.25
2007-09-21	382	395	380	395	72,800	98.75
2007-09-20	389	390	385	385	8,300	96.25
2007-09-19	378	380	378	380	5,500	95
2007-09-18	380	380	370	374	15,100	93.50
2007-09-14	380	382	376	382	5,300	95.50
2007-09-13	376	378	374	378	7,800	94.50
2007-09-12	380	381	376	378	7,800	94.50
2007-09-11	377	385	375	382	4,600	95.50
2007-09-10	385	385	370	375	19,700	93.75
2007-09-07	404	404	390	394	21,700	98.50
2007-09-06	392	394	390	394	22,400	98.50
2007-09-05	405	405	392	392	18,600	98
2007-09-04	402	405	400	402	7,100	100.50
2007-09-03	402	408	399	402	18,100	100.50
2007-08-31	406	407	399	407	5,400	101.75
2007-08-30	407	409	399	408	44,400	102
2007-08-29	407	407	402	407	6,400	101.75
2007-08-28	405	409	403	407	4,700	101.75
2007-08-27	406	406	402	405	5,100	101.25
2007-08-24	400	405	395	405	10,500	101.25
2007-08-23	405	407	401	402	7,100	100.50
2007-08-22	400	411	390	401	41,700	100.25
2007-08-21	424	431	420	425	9,000	106.25
2007-08-20	420	428	418	423	10,900	105.75
2007-08-17	443	443	415	415	28,300	103.75
2007-08-16	446	446	435	440	9,400	110
2007-08-15	447	449	444	444	8,200	111
2007-08-14	450	450	446	449	8,500	112.25
2007-08-13	452	453	445	450	9,800	112.50
2007-08-10	451	453	450	450	7,500	112.50
2007-08-09	464	464	455	463	8,500	115.75
2007-08-08	466	466	461	464	3,700	116
2007-08-07	475	475	464	464	10,500	116
2007-08-06	465	465	460	460	7,800	115
2007-08-03	459	463	459	462	2,300	115.50
2007-08-02	466	466	460	460	4,800	115
2007-08-01	463	470	460	466	10,200	116.50
2007-07-31	470	470	460	469	7,600	117.25
2007-07-30	459	466	458	465	18,700	116.25
2007-07-27	462	469	453	467	10,900	116.75
2007-07-26	470	470	459	467	13,400	116.75
2007-07-25	464	479	462	465	7,600	116.25
2007-07-24	467	470	464	468	10,000	117
2007-07-23	480	480	460	470	33,100	117.50
2007-07-20	482	487	480	480	15,500	120
2007-07-19	484	484	480	483	5,500	120.75
2007-07-18	487	488	482	482	9,600	120.50
2007-07-17	485	491	484	488	9,000	122
2007-07-13	487	490	483	483	7,700	120.75
2007-07-12	484	492	482	487	26,900	121.75
2007-07-11	487	488	480	483	31,100	120.75
2007-07-10	496	500	486	493	46,400	123.25
2007-07-09	495	495	491	494	7,200	123.50
2007-07-06	496	496	485	491	36,500	122.75
2007-07-05	493	493	485	489	29,200	122.25
2007-07-04	490	494	486	488	18,400	122
2007-07-03	485	488	482	488	5,200	122
2007-07-02	490	490	477	481	20,800	120.25
2007-06-29	477	490	473	490	32,500	122.50
2007-06-28	474	478	471	477	25,500	119.25
2007-06-27	478	483	471	472	28,000	118
2007-06-26	479	480	473	478	13,400	119.50
2007-06-25	471	478	467	474	49,000	118.50
2007-06-22	481	482	470	477	41,400	119.25
2007-06-21	495	496	480	483	39,700	120.75
2007-06-20	498	504	497	497	17,000	124.25
2007-06-19	497	501	495	498	37,800	124.50
2007-06-18	500	503	491	502	68,300	125.50
2007-06-15	494	494	476	494	50,400	123.50
2007-06-14	462	496	462	494	71,400	123.50
2007-06-13	463	469	460	467	47,900	116.75
2007-06-12	467	473	462	466	48,800	116.50
2007-06-11	471	478	468	469	72,400	117.25
2007-06-08	478	479	465	468	79,300	117
2007-06-07	502	505	472	484	119,800	121
2007-06-06	503	510	502	503	39,500	125.75
2007-06-05	504	511	502	504	44,100	126
2007-06-04	511	515	502	512	36,500	128
2007-06-01	516	521	509	515	42,400	128.75
2007-05-31	520	525	500	522	39,900	130.50
2007-05-30	531	535	525	525	26,400	131.25
2007-05-29	539	539	530	535	38,000	133.75
2007-05-28	545	554	539	550	32,200	137.50
2007-05-25	565	565	547	555	10,000	138.75
2007-05-24	570	579	561	567	6,600	141.75
2007-05-23	541	578	541	578	10,900	144.50
2007-05-22	546	550	540	540	10,300	135
2007-05-21	546	553	545	546	4,200	136.50
2007-05-18	549	551	546	550	21,300	137.50
2007-05-17	556	559	542	548	41,000	137
2007-05-16	601	605	596	596	12,300	149
2007-05-15	605	608	600	602	4,900	150.50
2007-05-14	609	610	600	600	10,600	150
2007-05-11	628	628	601	606	22,000	151.50
2007-05-10	628	631	626	626	2,000	156.50
2007-05-09	637	637	628	628	1,900	157
2007-05-08	621	636	619	636	3,000	159
2007-05-07	638	638	615	615	12,900	153.75
2007-05-02	625	640	625	638	2,200	159.50
2007-05-01	621	630	621	623	3,700	155.75
2007-04-27	611	623	611	623	5,000	155.75
2007-04-26	608	611	607	607	4,000	151.75
2007-04-25	606	607	606	607	2,700	151.75
2007-04-24	605	615	605	606	2,500	151.50
2007-04-23	621	621	605	609	5,400	152.25
2007-04-20	623	626	621	621	3,800	155.25
2007-04-19	617	630	610	622	6,700	155.50
2007-04-18	602	610	601	609	12,200	152.25
2007-04-17	636	636	600	609	15,700	152.25
2007-04-16	650	650	641	643	9,200	160.75
2007-04-13	656	656	650	653	7,800	163.25
2007-04-12	654	661	653	656	5,900	164
2007-04-11	680	680	650	650	7,900	162.50
2007-04-10	680	682	671	680	7,800	170
2007-04-09	702	702	693	693	2,000	173.25
2007-04-06	705	709	700	700	10,000	175
2007-04-05	705	705	700	700	4,800	175
2007-04-04	697	710	697	706	3,200	176.50
2007-04-03	707	711	700	705	7,500	176.25
2007-04-02	714	714	709	709	3,900	177.25
2007-03-30	706	709	706	709	4,700	177.25
2007-03-29	705	710	704	710	8,000	177.50
2007-03-28	710	718	701	718	5,300	179.50
2007-03-27	721	721	711	720	12,000	180
2007-03-26	733	735	731	735	20,500	183.75
2007-03-23	732	732	724	732	9,700	183
2007-03-22	725	725	720	721	9,200	180.25
2007-03-20	723	723	717	718	8,400	179.50
2007-03-19	716	721	710	712	8,000	178
2007-03-16	711	721	710	714	3,900	178.50
2007-03-15	710	720	700	702	12,200	175.50
2007-03-14	720	720	708	708	13,100	177
2007-03-13	737	737	728	728	8,300	182
2007-03-12	738	738	730	730	11,100	182.50
2007-03-09	733	735	731	731	4,400	182.75
2007-03-08	730	735	725	731	6,700	182.75
2007-03-07	732	739	722	729	11,100	182.25
2007-03-06	703	720	700	712	9,900	178
2007-03-05	734	734	700	712	14,200	178
2007-03-02	746	747	735	744	8,600	186
2007-03-01	746	750	732	747	15,500	186.75
2007-02-28	743	759	723	749	29,100	187.25
2007-02-27	764	767	761	766	14,200	191.50
2007-02-26	750	762	749	760	21,900	190
2007-02-23	740	750	735	746	19,900	186.50
2007-02-22	730	734	728	733	5,900	183.25
2007-02-21	734	739	730	730	8,700	182.50
2007-02-20	737	737	725	734	15,100	183.50
2007-02-19	740	743	735	739	8,800	184.75
2007-02-16	728	739	725	739	14,700	184.75
2007-02-15	727	727	723	723	7,200	180.75
2007-02-14	732	749	713	724	52,900	181
2007-02-13	710	725	705	722	13,000	180.50
2007-02-09	731	733	717	718	17,100	179.50
2007-02-08	729	729	721	722	4,500	180.50
2007-02-07	731	735	721	730	16,300	182.50
2007-02-06	724	735	724	730	7,000	182.50
2007-02-05	729	729	721	726	6,900	181.50
2007-02-02	748	748	720	721	19,000	180.25
2007-02-01	750	752	744	748	20,200	187
2007-01-31	756	756	740	750	25,600	187.50
2007-01-30	722	745	722	744	21,000	186
2007-01-29	706	725	706	720	15,700	180
2007-01-26	700	705	687	705	24,800	176.25
2007-01-25	708	710	707	709	7,700	177.25
2007-01-24	710	711	704	707	12,900	176.75
2007-01-23	710	710	708	710	12,600	177.50
2007-01-22	710	710	699	710	15,000	177.50
2007-01-19	699	704	692	700	15,500	175
2007-01-18	678	693	678	692	18,000	173
2007-01-17	673	676	673	675	14,700	168.75
2007-01-16	670	674	670	671	9,300	167.75
2007-01-15	675	675	666	669	16,800	167.25
2007-01-12	675	680	675	675	31,400	168.75
2007-01-11	675	676	667	675	7,800	168.75
2007-01-10	679	679	666	674	6,000	168.50
2007-01-09	683	685	671	678	9,300	169.50
2007-01-05	681	685	669	674	13,600	168.50
2007-01-04	660	675	659	661	6,000	165.25

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7419 (株)ノジマ の時系列データ [2007年度]

7419 (株)ノジマの時系列データ [2007年度]