7419 (株)ノジマ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 864 | 866 | 856 | 866 | 13,200 | 216.50 |
| 2009-12-29 | 853 | 868 | 850 | 859 | 14,000 | 214.75 |
| 2009-12-28 | 858 | 867 | 849 | 863 | 18,800 | 215.75 |
| 2009-12-25 | 860 | 870 | 850 | 867 | 6,200 | 216.75 |
| 2009-12-24 | 866 | 866 | 851 | 859 | 11,800 | 214.75 |
| 2009-12-22 | 868 | 870 | 858 | 864 | 8,300 | 216 |
| 2009-12-21 | 858 | 863 | 855 | 855 | 6,300 | 213.75 |
| 2009-12-18 | 857 | 868 | 847 | 868 | 7,200 | 217 |
| 2009-12-17 | 875 | 880 | 864 | 877 | 30,500 | 219.25 |
| 2009-12-16 | 848 | 859 | 845 | 848 | 19,400 | 212 |
| 2009-12-15 | 824 | 843 | 816 | 843 | 13,000 | 210.75 |
| 2009-12-14 | 801 | 819 | 801 | 810 | 9,500 | 202.50 |
| 2009-12-11 | 791 | 798 | 780 | 798 | 6,200 | 199.50 |
| 2009-12-10 | 819 | 819 | 783 | 788 | 11,700 | 197 |
| 2009-12-09 | 830 | 830 | 819 | 819 | 8,900 | 204.75 |
| 2009-12-08 | 830 | 847 | 830 | 831 | 2,100 | 207.75 |
| 2009-12-07 | 847 | 854 | 846 | 846 | 21,300 | 211.50 |
| 2009-12-04 | 850 | 851 | 835 | 845 | 6,000 | 211.25 |
| 2009-12-03 | 831 | 850 | 826 | 850 | 8,800 | 212.50 |
| 2009-12-02 | 826 | 834 | 821 | 830 | 11,200 | 207.50 |
| 2009-12-01 | 800 | 820 | 800 | 820 | 5,900 | 205 |
| 2009-11-30 | 780 | 810 | 780 | 806 | 11,800 | 201.50 |
| 2009-11-27 | 794 | 794 | 786 | 786 | 8,600 | 196.50 |
| 2009-11-26 | 800 | 801 | 790 | 796 | 7,400 | 199 |
| 2009-11-25 | 804 | 804 | 793 | 799 | 4,700 | 199.75 |
| 2009-11-24 | 798 | 800 | 795 | 795 | 6,300 | 198.75 |
| 2009-11-20 | 769 | 798 | 769 | 798 | 4,300 | 199.50 |
| 2009-11-19 | 785 | 794 | 775 | 788 | 18,800 | 197 |
| 2009-11-18 | 826 | 830 | 777 | 788 | 39,000 | 197 |
| 2009-11-17 | 844 | 849 | 831 | 836 | 21,000 | 209 |
| 2009-11-16 | 845 | 845 | 824 | 824 | 8,100 | 206 |
| 2009-11-13 | 831 | 839 | 822 | 825 | 15,000 | 206.25 |
| 2009-11-12 | 886 | 886 | 841 | 850 | 16,500 | 212.50 |
| 2009-11-11 | 902 | 902 | 880 | 888 | 33,400 | 222 |
| 2009-11-10 | 878 | 883 | 875 | 882 | 10,700 | 220.50 |
| 2009-11-09 | 887 | 888 | 876 | 877 | 9,100 | 219.25 |
| 2009-11-06 | 868 | 889 | 868 | 889 | 12,800 | 222.25 |
| 2009-11-05 | 879 | 888 | 871 | 888 | 26,600 | 222 |
| 2009-11-04 | 836 | 869 | 836 | 860 | 20,100 | 215 |
| 2009-11-02 | 857 | 857 | 843 | 846 | 25,800 | 211.50 |
| 2009-10-30 | 840 | 858 | 835 | 858 | 18,500 | 214.50 |
| 2009-10-29 | 810 | 840 | 810 | 838 | 18,200 | 209.50 |
| 2009-10-28 | 821 | 840 | 817 | 840 | 28,400 | 210 |
| 2009-10-27 | 854 | 854 | 810 | 841 | 56,800 | 210.25 |
| 2009-10-26 | 864 | 886 | 864 | 864 | 88,400 | 216 |
| 2009-10-23 | 935 | 970 | 935 | 964 | 87,000 | 241 |
| 2009-10-22 | 915 | 928 | 905 | 928 | 52,600 | 232 |
| 2009-10-21 | 880 | 914 | 875 | 913 | 61,200 | 228.25 |
| 2009-10-20 | 888 | 891 | 880 | 880 | 60,500 | 220 |
| 2009-10-19 | 885 | 891 | 867 | 888 | 54,300 | 222 |
| 2009-10-16 | 893 | 894 | 880 | 886 | 42,500 | 221.50 |
| 2009-10-15 | 867 | 898 | 867 | 883 | 85,500 | 220.75 |
| 2009-10-14 | 859 | 870 | 847 | 859 | 38,000 | 214.75 |
| 2009-10-13 | 855 | 889 | 850 | 860 | 48,900 | 215 |
| 2009-10-09 | 890 | 896 | 870 | 873 | 77,800 | 218.25 |
| 2009-10-08 | 880 | 900 | 876 | 888 | 70,400 | 222 |
| 2009-10-07 | 830 | 876 | 820 | 876 | 99,700 | 219 |
| 2009-10-06 | 856 | 860 | 822 | 835 | 84,700 | 208.75 |
| 2009-10-05 | 827 | 856 | 827 | 856 | 152,800 | 214 |
| 2009-10-02 | 773 | 829 | 765 | 825 | 126,400 | 206.25 |
| 2009-10-01 | 722 | 789 | 722 | 788 | 94,300 | 197 |
| 2009-09-30 | 741 | 741 | 720 | 729 | 17,300 | 182.25 |
| 2009-09-29 | 750 | 761 | 729 | 734 | 18,700 | 183.50 |
| 2009-09-28 | 775 | 780 | 722 | 735 | 72,900 | 183.75 |
| 2009-09-25 | 797 | 810 | 791 | 794 | 81,800 | 198.50 |
| 2009-09-24 | 813 | 824 | 801 | 815 | 189,000 | 203.75 |
| 2009-09-18 | 843 | 864 | 800 | 839 | 387,600 | 209.75 |
| 2009-09-17 | 843 | 843 | 843 | 843 | 48,700 | 210.75 |
| 2009-09-16 | 743 | 743 | 743 | 743 | 26,900 | 185.75 |
| 2009-09-15 | 648 | 648 | 639 | 643 | 13,200 | 160.75 |
| 2009-09-14 | 644 | 645 | 636 | 638 | 9,100 | 159.50 |
| 2009-09-11 | 641 | 648 | 639 | 646 | 11,400 | 161.50 |
| 2009-09-10 | 642 | 650 | 640 | 647 | 16,600 | 161.75 |
| 2009-09-09 | 651 | 654 | 642 | 646 | 12,200 | 161.50 |
| 2009-09-08 | 668 | 668 | 656 | 656 | 4,000 | 164 |
| 2009-09-07 | 652 | 670 | 652 | 669 | 12,000 | 167.25 |
| 2009-09-04 | 674 | 675 | 664 | 670 | 5,100 | 167.50 |
| 2009-09-03 | 670 | 673 | 670 | 671 | 5,100 | 167.75 |
| 2009-09-02 | 678 | 678 | 672 | 675 | 3,400 | 168.75 |
| 2009-09-01 | 670 | 683 | 670 | 678 | 2,000 | 169.50 |
| 2009-08-31 | 689 | 690 | 670 | 670 | 6,700 | 167.50 |
| 2009-08-28 | 685 | 693 | 680 | 682 | 13,300 | 170.50 |
| 2009-08-27 | 670 | 680 | 665 | 680 | 17,400 | 170 |
| 2009-08-26 | 640 | 668 | 640 | 665 | 19,500 | 166.25 |
| 2009-08-25 | 658 | 658 | 638 | 640 | 30,500 | 160 |
| 2009-08-24 | 676 | 676 | 666 | 668 | 11,100 | 167 |
| 2009-08-21 | 677 | 682 | 674 | 676 | 6,800 | 169 |
| 2009-08-20 | 666 | 680 | 652 | 680 | 30,300 | 170 |
| 2009-08-19 | 705 | 709 | 675 | 680 | 31,800 | 170 |
| 2009-08-18 | 709 | 710 | 698 | 704 | 11,700 | 176 |
| 2009-08-17 | 729 | 729 | 712 | 714 | 19,100 | 178.50 |
| 2009-08-14 | 713 | 721 | 713 | 719 | 11,700 | 179.75 |
| 2009-08-13 | 720 | 725 | 695 | 713 | 41,500 | 178.25 |
| 2009-08-12 | 759 | 759 | 712 | 713 | 81,000 | 178.25 |
| 2009-08-11 | 751 | 764 | 750 | 760 | 22,700 | 190 |
| 2009-08-10 | 754 | 757 | 744 | 752 | 17,800 | 188 |
| 2009-08-07 | 752 | 754 | 735 | 750 | 38,200 | 187.50 |
| 2009-08-06 | 748 | 753 | 742 | 752 | 13,500 | 188 |
| 2009-08-05 | 745 | 750 | 733 | 750 | 14,200 | 187.50 |
| 2009-08-04 | 747 | 751 | 741 | 745 | 16,400 | 186.25 |
| 2009-08-03 | 748 | 749 | 740 | 745 | 8,700 | 186.25 |
| 2009-07-31 | 730 | 758 | 730 | 750 | 22,200 | 187.50 |
| 2009-07-30 | 720 | 729 | 720 | 728 | 12,300 | 182 |
| 2009-07-29 | 745 | 760 | 729 | 733 | 29,000 | 183.25 |
| 2009-07-28 | 765 | 776 | 751 | 763 | 9,500 | 190.75 |
| 2009-07-27 | 787 | 799 | 770 | 773 | 32,300 | 193.25 |
| 2009-07-24 | 747 | 781 | 741 | 774 | 78,700 | 193.50 |
| 2009-07-23 | 742 | 748 | 730 | 742 | 13,600 | 185.50 |
| 2009-07-22 | 739 | 743 | 729 | 735 | 11,600 | 183.75 |
| 2009-07-21 | 738 | 755 | 729 | 729 | 22,100 | 182.25 |
| 2009-07-17 | 726 | 749 | 723 | 748 | 48,800 | 187 |
| 2009-07-16 | 692 | 710 | 685 | 706 | 27,100 | 176.50 |
| 2009-07-15 | 665 | 674 | 656 | 673 | 22,000 | 168.25 |
| 2009-07-14 | 629 | 654 | 629 | 645 | 16,500 | 161.25 |
| 2009-07-13 | 669 | 683 | 625 | 632 | 29,700 | 158 |
| 2009-07-10 | 692 | 710 | 680 | 690 | 19,200 | 172.50 |
| 2009-07-09 | 663 | 717 | 663 | 712 | 45,400 | 178 |
| 2009-07-08 | 690 | 697 | 660 | 673 | 33,100 | 168.25 |
| 2009-07-07 | 732 | 739 | 705 | 710 | 33,700 | 177.50 |
| 2009-07-06 | 752 | 753 | 740 | 747 | 16,000 | 186.75 |
| 2009-07-03 | 760 | 760 | 733 | 753 | 29,300 | 188.25 |
| 2009-07-02 | 740 | 770 | 731 | 770 | 27,600 | 192.50 |
| 2009-07-01 | 740 | 749 | 734 | 747 | 30,500 | 186.75 |
| 2009-06-30 | 750 | 767 | 740 | 750 | 60,800 | 187.50 |
| 2009-06-29 | 724 | 770 | 720 | 770 | 126,600 | 192.50 |
| 2009-06-26 | 635 | 689 | 632 | 689 | 100,700 | 172.25 |
| 2009-06-25 | 627 | 634 | 625 | 630 | 19,800 | 157.50 |
| 2009-06-24 | 630 | 630 | 623 | 624 | 11,000 | 156 |
| 2009-06-23 | 629 | 630 | 622 | 630 | 18,800 | 157.50 |
| 2009-06-22 | 615 | 629 | 615 | 629 | 25,100 | 157.25 |
| 2009-06-19 | 620 | 629 | 615 | 615 | 33,200 | 153.75 |
| 2009-06-18 | 623 | 629 | 605 | 619 | 21,400 | 154.75 |
| 2009-06-17 | 625 | 625 | 613 | 613 | 37,000 | 153.25 |
| 2009-06-16 | 610 | 620 | 603 | 609 | 20,600 | 152.25 |
| 2009-06-15 | 621 | 622 | 601 | 615 | 35,900 | 153.75 |
| 2009-06-12 | 644 | 645 | 622 | 622 | 80,300 | 155.50 |
| 2009-06-11 | 600 | 639 | 600 | 639 | 76,200 | 159.75 |
| 2009-06-10 | 594 | 602 | 593 | 602 | 16,700 | 150.50 |
| 2009-06-09 | 592 | 604 | 591 | 597 | 13,200 | 149.25 |
| 2009-06-08 | 600 | 606 | 590 | 599 | 26,000 | 149.75 |
| 2009-06-05 | 592 | 600 | 591 | 596 | 24,700 | 149 |
| 2009-06-04 | 609 | 611 | 597 | 609 | 39,300 | 152.25 |
| 2009-06-03 | 605 | 612 | 604 | 611 | 27,200 | 152.75 |
| 2009-06-02 | 613 | 614 | 607 | 611 | 54,900 | 152.75 |
| 2009-06-01 | 601 | 616 | 601 | 613 | 43,500 | 153.25 |
| 2009-05-29 | 595 | 619 | 595 | 611 | 64,500 | 152.75 |
| 2009-05-28 | 603 | 630 | 570 | 595 | 139,300 | 148.75 |
| 2009-05-27 | 616 | 630 | 613 | 613 | 69,300 | 153.25 |
| 2009-05-26 | 629 | 640 | 603 | 615 | 179,300 | 153.75 |
| 2009-05-25 | 553 | 630 | 552 | 622 | 207,700 | 155.50 |
| 2009-05-22 | 508 | 577 | 504 | 553 | 243,400 | 138.25 |
| 2009-05-21 | 492 | 510 | 492 | 508 | 138,800 | 127 |
| 2009-05-20 | 475 | 498 | 472 | 487 | 91,700 | 121.75 |
| 2009-05-19 | 479 | 479 | 470 | 475 | 50,000 | 118.75 |
| 2009-05-18 | 476 | 482 | 470 | 476 | 92,600 | 119 |
| 2009-05-15 | 452 | 471 | 452 | 466 | 83,300 | 116.50 |
| 2009-05-14 | 438 | 442 | 430 | 442 | 50,400 | 110.50 |
| 2009-05-13 | 442 | 445 | 427 | 442 | 158,100 | 110.50 |
| 2009-05-12 | 400 | 402 | 391 | 397 | 22,900 | 99.25 |
| 2009-05-11 | 394 | 401 | 393 | 399 | 25,300 | 99.75 |
| 2009-05-08 | 390 | 397 | 387 | 391 | 18,400 | 97.75 |
| 2009-05-07 | 385 | 397 | 385 | 385 | 34,100 | 96.25 |
| 2009-05-01 | 383 | 383 | 377 | 380 | 11,600 | 95 |
| 2009-04-30 | 380 | 383 | 376 | 380 | 8,200 | 95 |
| 2009-04-28 | 375 | 385 | 360 | 375 | 36,300 | 93.75 |
| 2009-04-27 | 360 | 360 | 352 | 355 | 2,300 | 88.75 |
| 2009-04-24 | 360 | 363 | 353 | 362 | 4,000 | 90.50 |
| 2009-04-23 | 370 | 370 | 354 | 365 | 3,700 | 91.25 |
| 2009-04-22 | 365 | 374 | 346 | 361 | 12,400 | 90.25 |
| 2009-04-21 | 349 | 364 | 345 | 360 | 7,900 | 90 |
| 2009-04-20 | 346 | 350 | 343 | 350 | 4,600 | 87.50 |
| 2009-04-17 | 345 | 355 | 345 | 346 | 5,500 | 86.50 |
| 2009-04-16 | 361 | 361 | 345 | 350 | 5,900 | 87.50 |
| 2009-04-15 | 372 | 374 | 360 | 360 | 5,200 | 90 |
| 2009-04-14 | 361 | 365 | 358 | 359 | 4,100 | 89.75 |
| 2009-04-13 | 372 | 372 | 358 | 361 | 5,200 | 90.25 |
| 2009-04-10 | 388 | 388 | 369 | 369 | 15,000 | 92.25 |
| 2009-04-09 | 381 | 388 | 380 | 384 | 21,100 | 96 |
| 2009-04-08 | 367 | 378 | 365 | 378 | 10,300 | 94.50 |
| 2009-04-07 | 369 | 379 | 367 | 372 | 19,800 | 93 |
| 2009-04-06 | 359 | 364 | 350 | 364 | 7,500 | 91 |
| 2009-04-03 | 361 | 361 | 351 | 356 | 13,100 | 89 |
| 2009-04-02 | 361 | 364 | 353 | 355 | 15,400 | 88.75 |
| 2009-04-01 | 360 | 360 | 349 | 352 | 5,400 | 88 |
| 2009-03-31 | 356 | 365 | 345 | 355 | 13,400 | 88.75 |
| 2009-03-30 | 370 | 370 | 359 | 366 | 6,100 | 91.50 |
| 2009-03-27 | 380 | 386 | 371 | 371 | 11,500 | 92.75 |
| 2009-03-26 | 386 | 386 | 360 | 370 | 42,400 | 92.50 |
| 2009-03-25 | 388 | 396 | 385 | 394 | 34,900 | 98.50 |
| 2009-03-24 | 400 | 402 | 379 | 396 | 64,200 | 99 |
| 2009-03-23 | 378 | 399 | 376 | 399 | 39,900 | 99.75 |
| 2009-03-19 | 376 | 385 | 374 | 380 | 39,700 | 95 |
| 2009-03-18 | 385 | 398 | 380 | 384 | 144,700 | 96 |
| 2009-03-17 | 331 | 346 | 331 | 340 | 20,700 | 85 |
| 2009-03-16 | 320 | 328 | 319 | 328 | 25,500 | 82 |
| 2009-03-13 | 312 | 313 | 307 | 310 | 12,100 | 77.50 |
| 2009-03-12 | 310 | 312 | 309 | 310 | 11,400 | 77.50 |
| 2009-03-11 | 306 | 310 | 306 | 310 | 10,200 | 77.50 |
| 2009-03-10 | 308 | 308 | 305 | 305 | 18,500 | 76.25 |
| 2009-03-09 | 309 | 312 | 308 | 308 | 23,600 | 77 |
| 2009-03-06 | 309 | 309 | 306 | 309 | 36,400 | 77.25 |
| 2009-03-05 | 300 | 305 | 300 | 304 | 16,200 | 76 |
| 2009-03-04 | 295 | 299 | 295 | 299 | 7,500 | 74.75 |
| 2009-03-03 | 295 | 297 | 295 | 295 | 9,600 | 73.75 |
| 2009-03-02 | 301 | 304 | 295 | 295 | 13,200 | 73.75 |
| 2009-02-27 | 299 | 300 | 299 | 300 | 5,900 | 75 |
| 2009-02-26 | 298 | 298 | 295 | 298 | 5,700 | 74.50 |
| 2009-02-25 | 285 | 299 | 285 | 294 | 17,000 | 73.50 |
| 2009-02-24 | 276 | 284 | 275 | 284 | 18,400 | 71 |
| 2009-02-23 | 295 | 295 | 282 | 282 | 25,800 | 70.50 |
| 2009-02-20 | 300 | 301 | 295 | 297 | 15,400 | 74.25 |
| 2009-02-19 | 301 | 302 | 295 | 299 | 16,800 | 74.75 |
| 2009-02-18 | 301 | 321 | 292 | 301 | 104,700 | 75.25 |
| 2009-02-17 | 276 | 276 | 276 | 276 | 800 | 69 |
| 2009-02-16 | 281 | 281 | 272 | 280 | 11,000 | 70 |
| 2009-02-13 | 268 | 275 | 267 | 271 | 5,700 | 67.75 |
| 2009-02-12 | 273 | 278 | 260 | 278 | 7,600 | 69.50 |
| 2009-02-10 | 260 | 260 | 250 | 258 | 4,600 | 64.50 |
| 2009-02-09 | 266 | 266 | 251 | 256 | 3,200 | 64 |
| 2009-02-06 | 267 | 278 | 246 | 269 | 34,500 | 67.25 |
| 2009-02-05 | 242 | 268 | 242 | 268 | 4,600 | 67 |
| 2009-02-04 | 239 | 240 | 237 | 240 | 7,200 | 60 |
| 2009-02-03 | 238 | 240 | 237 | 239 | 2,700 | 59.75 |
| 2009-02-02 | 238 | 239 | 236 | 236 | 2,100 | 59 |
| 2009-01-30 | 244 | 245 | 239 | 239 | 5,300 | 59.75 |
| 2009-01-29 | 243 | 245 | 243 | 245 | 4,300 | 61.25 |
| 2009-01-28 | 244 | 244 | 242 | 243 | 2,200 | 60.75 |
| 2009-01-27 | 241 | 245 | 241 | 244 | 2,100 | 61 |
| 2009-01-26 | 245 | 245 | 240 | 241 | 7,800 | 60.25 |
| 2009-01-23 | 266 | 266 | 248 | 248 | 8,800 | 62 |
| 2009-01-22 | 275 | 275 | 265 | 266 | 5,000 | 66.50 |
| 2009-01-21 | 278 | 278 | 274 | 274 | 3,700 | 68.50 |
| 2009-01-20 | 280 | 281 | 279 | 279 | 2,900 | 69.75 |
| 2009-01-19 | 281 | 282 | 281 | 282 | 700 | 70.50 |
| 2009-01-16 | 282 | 283 | 282 | 282 | 700 | 70.50 |
| 2009-01-15 | 288 | 289 | 280 | 285 | 6,800 | 71.25 |
| 2009-01-14 | 288 | 288 | 284 | 284 | 900 | 71 |
| 2009-01-13 | 284 | 289 | 283 | 289 | 4,500 | 72.25 |
| 2009-01-09 | 288 | 293 | 277 | 284 | 30,700 | 71 |
| 2009-01-08 | 275 | 275 | 271 | 271 | 1,000 | 67.75 |
| 2009-01-07 | 280 | 285 | 275 | 275 | 10,700 | 68.75 |
| 2009-01-06 | 273 | 285 | 273 | 285 | 10,100 | 71.25 |
| 2009-01-05 | 268 | 275 | 268 | 272 | 7,400 | 68 |
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
