7419 (株)ノジマ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 269 | 272 | 267 | 269 | 4,400 | 67.25 |
| 2008-12-29 | 273 | 274 | 265 | 268 | 2,400 | 67 |
| 2008-12-26 | 273 | 277 | 267 | 268 | 2,800 | 67 |
| 2008-12-25 | 275 | 279 | 271 | 271 | 900 | 67.75 |
| 2008-12-24 | 263 | 273 | 260 | 270 | 11,000 | 67.50 |
| 2008-12-22 | 280 | 283 | 280 | 283 | 8,300 | 70.75 |
| 2008-12-19 | 280 | 285 | 280 | 283 | 5,800 | 70.75 |
| 2008-12-18 | 290 | 290 | 287 | 288 | 8,000 | 72 |
| 2008-12-17 | 290 | 290 | 288 | 289 | 6,400 | 72.25 |
| 2008-12-16 | 290 | 293 | 290 | 290 | 7,000 | 72.50 |
| 2008-12-15 | 293 | 294 | 290 | 291 | 16,800 | 72.75 |
| 2008-12-12 | 290 | 290 | 288 | 288 | 6,700 | 72 |
| 2008-12-11 | 291 | 292 | 290 | 290 | 14,500 | 72.50 |
| 2008-12-10 | 294 | 294 | 290 | 290 | 14,300 | 72.50 |
| 2008-12-09 | 282 | 295 | 282 | 290 | 32,500 | 72.50 |
| 2008-12-08 | 279 | 282 | 278 | 280 | 19,400 | 70 |
| 2008-12-05 | 284 | 286 | 279 | 279 | 45,700 | 69.75 |
| 2008-12-04 | 280 | 280 | 276 | 279 | 19,800 | 69.75 |
| 2008-12-03 | 275 | 279 | 275 | 275 | 22,400 | 68.75 |
| 2008-12-02 | 280 | 280 | 273 | 274 | 16,200 | 68.50 |
| 2008-12-01 | 286 | 286 | 269 | 280 | 45,200 | 70 |
| 2008-11-28 | 268 | 287 | 268 | 287 | 24,400 | 71.75 |
| 2008-11-27 | 251 | 268 | 251 | 267 | 11,700 | 66.75 |
| 2008-11-26 | 252 | 252 | 247 | 248 | 1,700 | 62 |
| 2008-11-25 | 245 | 256 | 245 | 252 | 36,200 | 63 |
| 2008-11-21 | 240 | 246 | 239 | 245 | 10,500 | 61.25 |
| 2008-11-20 | 245 | 246 | 243 | 245 | 21,000 | 61.25 |
| 2008-11-19 | 241 | 248 | 241 | 245 | 23,500 | 61.25 |
| 2008-11-18 | 235 | 242 | 235 | 240 | 23,500 | 60 |
| 2008-11-17 | 249 | 252 | 228 | 238 | 49,100 | 59.50 |
| 2008-11-14 | 240 | 253 | 235 | 245 | 99,500 | 61.25 |
| 2008-11-13 | 208 | 215 | 207 | 215 | 33,100 | 53.75 |
| 2008-11-12 | 212 | 212 | 200 | 208 | 38,300 | 52 |
| 2008-11-11 | 211 | 212 | 209 | 212 | 5,800 | 53 |
| 2008-11-10 | 212 | 215 | 208 | 208 | 4,300 | 52 |
| 2008-11-07 | 205 | 210 | 200 | 210 | 47,200 | 52.50 |
| 2008-11-06 | 208 | 208 | 205 | 206 | 15,400 | 51.50 |
| 2008-11-05 | 210 | 212 | 208 | 209 | 23,500 | 52.25 |
| 2008-11-04 | 210 | 215 | 205 | 209 | 17,500 | 52.25 |
| 2008-10-31 | 210 | 210 | 207 | 207 | 18,700 | 51.75 |
| 2008-10-30 | 210 | 212 | 206 | 207 | 13,500 | 51.75 |
| 2008-10-29 | 207 | 210 | 205 | 208 | 5,400 | 52 |
| 2008-10-28 | 195 | 205 | 190 | 205 | 10,000 | 51.25 |
| 2008-10-27 | 210 | 214 | 200 | 200 | 22,800 | 50 |
| 2008-10-24 | 215 | 219 | 211 | 211 | 3,900 | 52.75 |
| 2008-10-23 | 215 | 220 | 212 | 220 | 13,100 | 55 |
| 2008-10-22 | 225 | 225 | 218 | 223 | 9,100 | 55.75 |
| 2008-10-21 | 221 | 227 | 221 | 227 | 7,800 | 56.75 |
| 2008-10-20 | 215 | 219 | 215 | 219 | 4,000 | 54.75 |
| 2008-10-17 | 205 | 225 | 203 | 220 | 8,900 | 55 |
| 2008-10-16 | 200 | 220 | 200 | 204 | 15,100 | 51 |
| 2008-10-15 | 235 | 240 | 224 | 228 | 15,500 | 57 |
| 2008-10-14 | 212 | 225 | 212 | 220 | 26,500 | 55 |
| 2008-10-10 | 190 | 200 | 185 | 190 | 21,100 | 47.50 |
| 2008-10-09 | 190 | 215 | 190 | 205 | 13,900 | 51.25 |
| 2008-10-08 | 205 | 212 | 195 | 200 | 26,400 | 50 |
| 2008-10-07 | 228 | 239 | 221 | 230 | 38,500 | 57.50 |
| 2008-10-06 | 250 | 250 | 228 | 232 | 22,700 | 58 |
| 2008-10-03 | 258 | 268 | 253 | 260 | 9,300 | 65 |
| 2008-10-02 | 274 | 274 | 263 | 263 | 21,100 | 65.75 |
| 2008-10-01 | 271 | 275 | 265 | 268 | 3,900 | 67 |
| 2008-09-30 | 270 | 279 | 262 | 269 | 26,100 | 67.25 |
| 2008-09-29 | 290 | 291 | 285 | 287 | 8,900 | 71.75 |
| 2008-09-26 | 296 | 296 | 287 | 293 | 9,400 | 73.25 |
| 2008-09-25 | 289 | 295 | 288 | 295 | 28,600 | 73.75 |
| 2008-09-24 | 296 | 305 | 293 | 305 | 80,300 | 76.25 |
| 2008-09-22 | 293 | 295 | 292 | 294 | 30,100 | 73.50 |
| 2008-09-19 | 292 | 298 | 292 | 292 | 12,200 | 73 |
| 2008-09-18 | 293 | 298 | 291 | 291 | 22,100 | 72.75 |
| 2008-09-17 | 293 | 299 | 292 | 299 | 12,000 | 74.75 |
| 2008-09-16 | 296 | 297 | 291 | 296 | 23,000 | 74 |
| 2008-09-12 | 297 | 298 | 294 | 296 | 5,800 | 74 |
| 2008-09-11 | 300 | 300 | 294 | 294 | 9,300 | 73.50 |
| 2008-09-10 | 300 | 300 | 298 | 298 | 4,100 | 74.50 |
| 2008-09-09 | 300 | 301 | 299 | 301 | 12,600 | 75.25 |
| 2008-09-08 | 299 | 301 | 299 | 301 | 10,400 | 75.25 |
| 2008-09-05 | 300 | 300 | 298 | 299 | 32,100 | 74.75 |
| 2008-09-04 | 301 | 303 | 299 | 303 | 6,400 | 75.75 |
| 2008-09-03 | 303 | 303 | 300 | 303 | 7,800 | 75.75 |
| 2008-09-02 | 301 | 304 | 300 | 300 | 5,800 | 75 |
| 2008-09-01 | 300 | 303 | 300 | 301 | 2,700 | 75.25 |
| 2008-08-29 | 300 | 303 | 300 | 303 | 3,500 | 75.75 |
| 2008-08-28 | 300 | 300 | 290 | 300 | 21,400 | 75 |
| 2008-08-27 | 307 | 310 | 299 | 302 | 20,100 | 75.50 |
| 2008-08-26 | 304 | 309 | 301 | 309 | 1,900 | 77.25 |
| 2008-08-25 | 307 | 307 | 301 | 304 | 5,300 | 76 |
| 2008-08-22 | 304 | 307 | 301 | 301 | 4,400 | 75.25 |
| 2008-08-21 | 306 | 306 | 303 | 304 | 2,200 | 76 |
| 2008-08-20 | 301 | 306 | 301 | 306 | 6,500 | 76.50 |
| 2008-08-19 | 307 | 309 | 302 | 306 | 2,100 | 76.50 |
| 2008-08-18 | 311 | 311 | 303 | 304 | 6,400 | 76 |
| 2008-08-15 | 301 | 317 | 298 | 300 | 20,100 | 75 |
| 2008-08-14 | 301 | 302 | 296 | 296 | 13,200 | 74 |
| 2008-08-13 | 301 | 306 | 300 | 300 | 7,000 | 75 |
| 2008-08-12 | 305 | 310 | 300 | 304 | 16,000 | 76 |
| 2008-08-11 | 307 | 310 | 300 | 303 | 16,600 | 75.75 |
| 2008-08-08 | 310 | 310 | 300 | 302 | 22,000 | 75.50 |
| 2008-08-07 | 314 | 323 | 309 | 310 | 28,500 | 77.50 |
| 2008-08-06 | 306 | 313 | 305 | 309 | 7,400 | 77.25 |
| 2008-08-05 | 307 | 307 | 303 | 304 | 10,000 | 76 |
| 2008-08-04 | 315 | 315 | 307 | 310 | 17,800 | 77.50 |
| 2008-08-01 | 319 | 320 | 314 | 320 | 12,300 | 80 |
| 2008-07-31 | 321 | 321 | 318 | 319 | 6,100 | 79.75 |
| 2008-07-30 | 321 | 322 | 319 | 320 | 6,000 | 80 |
| 2008-07-29 | 324 | 326 | 320 | 320 | 5,200 | 80 |
| 2008-07-28 | 319 | 328 | 319 | 319 | 8,300 | 79.75 |
| 2008-07-25 | 319 | 327 | 318 | 318 | 4,800 | 79.50 |
| 2008-07-24 | 320 | 327 | 318 | 321 | 9,300 | 80.25 |
| 2008-07-23 | 322 | 323 | 315 | 321 | 16,700 | 80.25 |
| 2008-07-22 | 324 | 325 | 321 | 323 | 6,600 | 80.75 |
| 2008-07-18 | 325 | 328 | 321 | 324 | 3,800 | 81 |
| 2008-07-17 | 321 | 327 | 320 | 321 | 11,300 | 80.25 |
| 2008-07-16 | 330 | 333 | 326 | 330 | 5,000 | 82.50 |
| 2008-07-15 | 343 | 347 | 330 | 330 | 11,400 | 82.50 |
| 2008-07-14 | 330 | 337 | 330 | 333 | 12,900 | 83.25 |
| 2008-07-11 | 342 | 344 | 330 | 332 | 10,800 | 83 |
| 2008-07-10 | 350 | 350 | 344 | 344 | 4,600 | 86 |
| 2008-07-09 | 356 | 356 | 346 | 350 | 10,000 | 87.50 |
| 2008-07-08 | 353 | 355 | 351 | 351 | 5,500 | 87.75 |
| 2008-07-07 | 368 | 373 | 354 | 355 | 26,300 | 88.75 |
| 2008-07-04 | 355 | 362 | 355 | 360 | 10,300 | 90 |
| 2008-07-03 | 353 | 360 | 353 | 358 | 7,300 | 89.50 |
| 2008-07-02 | 361 | 362 | 356 | 360 | 5,100 | 90 |
| 2008-07-01 | 360 | 361 | 356 | 360 | 1,000 | 90 |
| 2008-06-30 | 358 | 364 | 353 | 364 | 6,000 | 91 |
| 2008-06-27 | 365 | 365 | 352 | 363 | 14,300 | 90.75 |
| 2008-06-26 | 367 | 368 | 364 | 368 | 3,300 | 92 |
| 2008-06-25 | 363 | 370 | 360 | 365 | 6,600 | 91.25 |
| 2008-06-24 | 360 | 365 | 356 | 365 | 5,700 | 91.25 |
| 2008-06-23 | 361 | 361 | 356 | 360 | 3,800 | 90 |
| 2008-06-20 | 368 | 368 | 354 | 358 | 27,000 | 89.50 |
| 2008-06-19 | 367 | 367 | 355 | 358 | 9,400 | 89.50 |
| 2008-06-18 | 356 | 368 | 356 | 367 | 7,500 | 91.75 |
| 2008-06-17 | 365 | 365 | 351 | 360 | 22,300 | 90 |
| 2008-06-16 | 352 | 360 | 352 | 360 | 12,400 | 90 |
| 2008-06-13 | 369 | 370 | 351 | 352 | 10,600 | 88 |
| 2008-06-12 | 370 | 371 | 365 | 368 | 4,200 | 92 |
| 2008-06-11 | 371 | 375 | 370 | 370 | 7,100 | 92.50 |
| 2008-06-10 | 386 | 386 | 371 | 371 | 11,300 | 92.75 |
| 2008-06-09 | 377 | 379 | 374 | 378 | 8,600 | 94.50 |
| 2008-06-06 | 392 | 395 | 383 | 386 | 19,800 | 96.50 |
| 2008-06-05 | 387 | 392 | 387 | 391 | 6,300 | 97.75 |
| 2008-06-04 | 384 | 390 | 381 | 389 | 17,600 | 97.25 |
| 2008-06-03 | 388 | 388 | 378 | 385 | 18,400 | 96.25 |
| 2008-06-02 | 390 | 395 | 382 | 390 | 5,800 | 97.50 |
| 2008-05-30 | 386 | 387 | 372 | 381 | 17,900 | 95.25 |
| 2008-05-29 | 383 | 390 | 383 | 384 | 5,200 | 96 |
| 2008-05-28 | 393 | 396 | 391 | 391 | 3,500 | 97.75 |
| 2008-05-27 | 390 | 392 | 385 | 390 | 7,700 | 97.50 |
| 2008-05-26 | 390 | 393 | 385 | 386 | 8,400 | 96.50 |
| 2008-05-23 | 393 | 397 | 389 | 395 | 16,700 | 98.75 |
| 2008-05-22 | 390 | 393 | 386 | 393 | 5,600 | 98.25 |
| 2008-05-21 | 390 | 395 | 385 | 393 | 14,600 | 98.25 |
| 2008-05-20 | 409 | 409 | 386 | 386 | 26,100 | 96.50 |
| 2008-05-19 | 424 | 424 | 400 | 404 | 52,000 | 101 |
| 2008-05-16 | 445 | 450 | 412 | 424 | 278,200 | 106 |
| 2008-05-15 | 370 | 375 | 350 | 370 | 25,300 | 92.50 |
| 2008-05-14 | 353 | 370 | 352 | 370 | 25,100 | 92.50 |
| 2008-05-13 | 345 | 350 | 345 | 350 | 15,500 | 87.50 |
| 2008-05-12 | 340 | 350 | 339 | 343 | 11,400 | 85.75 |
| 2008-05-09 | 339 | 344 | 335 | 341 | 8,300 | 85.25 |
| 2008-05-08 | 343 | 351 | 335 | 340 | 28,500 | 85 |
| 2008-05-07 | 335 | 340 | 333 | 333 | 21,800 | 83.25 |
| 2008-05-02 | 326 | 329 | 325 | 329 | 10,900 | 82.25 |
| 2008-05-01 | 325 | 325 | 323 | 325 | 3,500 | 81.25 |
| 2008-04-30 | 325 | 325 | 320 | 321 | 14,800 | 80.25 |
| 2008-04-28 | 326 | 326 | 321 | 321 | 8,700 | 80.25 |
| 2008-04-25 | 319 | 321 | 318 | 321 | 1,500 | 80.25 |
| 2008-04-24 | 323 | 323 | 320 | 321 | 2,500 | 80.25 |
| 2008-04-23 | 317 | 324 | 317 | 324 | 2,700 | 81 |
| 2008-04-22 | 321 | 322 | 318 | 318 | 700 | 79.50 |
| 2008-04-21 | 320 | 321 | 319 | 321 | 2,300 | 80.25 |
| 2008-04-18 | 324 | 324 | 319 | 319 | 1,000 | 79.75 |
| 2008-04-17 | 320 | 322 | 313 | 321 | 6,900 | 80.25 |
| 2008-04-16 | 313 | 325 | 313 | 325 | 3,400 | 81.25 |
| 2008-04-15 | 316 | 320 | 310 | 318 | 2,100 | 79.50 |
| 2008-04-14 | 313 | 321 | 313 | 321 | 3,700 | 80.25 |
| 2008-04-11 | 312 | 322 | 312 | 322 | 3,600 | 80.50 |
| 2008-04-10 | 323 | 323 | 317 | 323 | 3,900 | 80.75 |
| 2008-04-09 | 322 | 328 | 322 | 328 | 2,300 | 82 |
| 2008-04-08 | 326 | 329 | 326 | 326 | 800 | 81.50 |
| 2008-04-07 | 332 | 335 | 329 | 329 | 15,100 | 82.25 |
| 2008-04-04 | 324 | 327 | 320 | 327 | 3,500 | 81.75 |
| 2008-04-03 | 328 | 328 | 319 | 321 | 4,800 | 80.25 |
| 2008-04-02 | 324 | 327 | 323 | 323 | 4,100 | 80.75 |
| 2008-04-01 | 323 | 323 | 320 | 323 | 2,300 | 80.75 |
| 2008-03-31 | 315 | 325 | 313 | 325 | 5,700 | 81.25 |
| 2008-03-28 | 305 | 317 | 305 | 314 | 3,900 | 78.50 |
| 2008-03-27 | 315 | 318 | 306 | 307 | 11,200 | 76.75 |
| 2008-03-26 | 334 | 334 | 304 | 321 | 18,700 | 80.25 |
| 2008-03-25 | 341 | 347 | 338 | 338 | 50,700 | 84.50 |
| 2008-03-24 | 342 | 347 | 339 | 340 | 21,400 | 85 |
| 2008-03-21 | 335 | 340 | 334 | 335 | 14,800 | 83.75 |
| 2008-03-19 | 340 | 341 | 335 | 335 | 8,600 | 83.75 |
| 2008-03-18 | 340 | 340 | 335 | 340 | 5,500 | 85 |
| 2008-03-17 | 344 | 344 | 330 | 339 | 90,600 | 84.75 |
| 2008-03-14 | 344 | 349 | 344 | 349 | 4,000 | 87.25 |
| 2008-03-13 | 346 | 346 | 340 | 344 | 8,200 | 86 |
| 2008-03-12 | 343 | 346 | 343 | 346 | 4,200 | 86.50 |
| 2008-03-11 | 330 | 342 | 329 | 342 | 7,400 | 85.50 |
| 2008-03-10 | 346 | 347 | 325 | 325 | 21,100 | 81.25 |
| 2008-03-07 | 355 | 355 | 349 | 354 | 23,800 | 88.50 |
| 2008-03-06 | 355 | 355 | 350 | 355 | 10,700 | 88.75 |
| 2008-03-05 | 350 | 353 | 350 | 351 | 6,300 | 87.75 |
| 2008-03-04 | 353 | 355 | 350 | 350 | 10,800 | 87.50 |
| 2008-03-03 | 354 | 354 | 350 | 350 | 8,200 | 87.50 |
| 2008-02-29 | 358 | 358 | 354 | 357 | 5,800 | 89.25 |
| 2008-02-28 | 355 | 358 | 354 | 358 | 5,000 | 89.50 |
| 2008-02-27 | 355 | 356 | 355 | 355 | 11,500 | 88.75 |
| 2008-02-26 | 356 | 357 | 354 | 357 | 6,400 | 89.25 |
| 2008-02-25 | 355 | 357 | 353 | 353 | 10,200 | 88.25 |
| 2008-02-22 | 354 | 359 | 351 | 354 | 6,600 | 88.50 |
| 2008-02-21 | 335 | 369 | 335 | 354 | 21,000 | 88.50 |
| 2008-02-20 | 363 | 373 | 329 | 329 | 25,900 | 82.25 |
| 2008-02-19 | 348 | 365 | 342 | 365 | 13,900 | 91.25 |
| 2008-02-18 | 338 | 344 | 338 | 344 | 6,100 | 86 |
| 2008-02-15 | 331 | 334 | 330 | 334 | 2,500 | 83.50 |
| 2008-02-14 | 332 | 332 | 330 | 331 | 4,600 | 82.75 |
| 2008-02-13 | 330 | 333 | 327 | 331 | 3,700 | 82.75 |
| 2008-02-12 | 332 | 333 | 326 | 330 | 3,800 | 82.50 |
| 2008-02-08 | 336 | 336 | 326 | 330 | 2,100 | 82.50 |
| 2008-02-07 | 330 | 333 | 329 | 333 | 16,800 | 83.25 |
| 2008-02-06 | 325 | 328 | 325 | 328 | 6,000 | 82 |
| 2008-02-05 | 330 | 332 | 328 | 328 | 5,600 | 82 |
| 2008-02-04 | 328 | 335 | 327 | 330 | 4,300 | 82.50 |
| 2008-02-01 | 337 | 338 | 328 | 328 | 4,100 | 82 |
| 2008-01-31 | 327 | 340 | 327 | 339 | 12,500 | 84.75 |
| 2008-01-30 | 321 | 327 | 320 | 327 | 10,400 | 81.75 |
| 2008-01-29 | 316 | 321 | 310 | 319 | 9,600 | 79.75 |
| 2008-01-28 | 315 | 316 | 314 | 315 | 9,000 | 78.75 |
| 2008-01-25 | 299 | 314 | 299 | 314 | 22,700 | 78.50 |
| 2008-01-24 | 305 | 309 | 293 | 309 | 12,900 | 77.25 |
| 2008-01-23 | 300 | 307 | 295 | 300 | 17,100 | 75 |
| 2008-01-22 | 314 | 315 | 300 | 300 | 12,500 | 75 |
| 2008-01-21 | 316 | 320 | 313 | 318 | 7,100 | 79.50 |
| 2008-01-18 | 318 | 322 | 310 | 317 | 18,800 | 79.25 |
| 2008-01-17 | 301 | 320 | 300 | 318 | 30,500 | 79.50 |
| 2008-01-16 | 322 | 322 | 303 | 315 | 33,500 | 78.75 |
| 2008-01-15 | 332 | 333 | 325 | 325 | 15,800 | 81.25 |
| 2008-01-11 | 323 | 339 | 318 | 332 | 15,300 | 83 |
| 2008-01-10 | 311 | 323 | 311 | 318 | 13,100 | 79.50 |
| 2008-01-09 | 310 | 311 | 304 | 310 | 7,900 | 77.50 |
| 2008-01-08 | 301 | 310 | 297 | 308 | 11,600 | 77 |
| 2008-01-07 | 315 | 321 | 300 | 300 | 23,500 | 75 |
| 2008-01-04 | 298 | 307 | 296 | 305 | 8,900 | 76.25 |
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
