7419 (株)ノジマの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	606	610	600	605	4,800	151.25
2011-12-29	601	602	601	601	1,300	150.25
2011-12-28	599	604	596	604	5,200	151
2011-12-27	610	612	599	599	6,100	149.75
2011-12-26	610	610	602	610	11,600	152.50
2011-12-22	606	611	596	596	11,500	149
2011-12-21	600	605	593	600	7,500	150
2011-12-20	600	608	585	597	39,500	149.25
2011-12-19	619	619	608	612	7,200	153
2011-12-16	619	620	614	620	7,100	155
2011-12-15	627	627	619	619	13,200	154.75
2011-12-14	621	623	619	623	9,100	155.75
2011-12-13	623	624	620	621	5,500	155.25
2011-12-12	622	628	622	623	4,700	155.75
2011-12-09	620	628	618	622	10,500	155.50
2011-12-08	625	635	618	633	15,300	158.25
2011-12-07	636	636	615	625	10,300	156.25
2011-12-06	636	636	630	633	5,500	158.25
2011-12-05	639	639	633	636	3,000	159
2011-12-02	630	636	630	636	8,600	159
2011-12-01	629	634	628	629	14,800	157.25
2011-11-30	623	633	623	625	23,100	156.25
2011-11-29	630	633	614	622	17,700	155.50
2011-11-28	623	630	623	627	2,600	156.75
2011-11-25	616	623	615	623	7,000	155.75
2011-11-24	629	629	614	615	9,000	153.75
2011-11-22	636	636	630	630	9,300	157.50
2011-11-21	646	650	640	641	3,000	160.25
2011-11-18	645	645	641	644	2,800	161
2011-11-17	648	652	646	646	6,800	161.50
2011-11-16	660	662	654	654	4,400	163.50
2011-11-15	663	664	661	662	6,300	165.50
2011-11-14	654	665	653	665	6,800	166.25
2011-11-11	654	658	647	651	8,300	162.75
2011-11-10	656	659	654	654	5,400	163.50
2011-11-09	660	663	655	663	7,700	165.75
2011-11-08	674	674	661	662	11,500	165.50
2011-11-07	680	690	668	679	25,300	169.75
2011-11-04	687	703	675	675	45,700	168.75
2011-11-02	663	685	659	682	81,700	170.50
2011-11-01	646	649	643	648	3,200	162
2011-10-31	635	645	635	643	5,500	160.75
2011-10-28	646	650	632	644	30,500	161
2011-10-27	650	650	640	640	10,100	160
2011-10-26	646	654	645	654	1,100	163.50
2011-10-25	647	656	647	654	3,300	163.50
2011-10-24	645	656	626	641	13,000	160.25
2011-10-21	646	653	646	649	2,200	162.25
2011-10-20	653	653	648	648	5,500	162
2011-10-19	655	655	648	653	6,300	163.25
2011-10-18	664	664	647	652	20,500	163
2011-10-17	669	679	662	665	16,800	166.25
2011-10-14	680	689	680	689	6,800	172.25
2011-10-13	687	687	670	680	7,800	170
2011-10-12	688	688	680	681	2,800	170.25
2011-10-11	675	685	675	683	8,100	170.75
2011-10-07	656	669	656	669	12,300	167.25
2011-10-06	650	659	650	659	4,800	164.75
2011-10-05	648	657	648	650	9,100	162.50
2011-10-04	646	657	646	651	8,600	162.75
2011-10-03	656	660	650	660	11,200	165
2011-09-30	657	660	645	660	20,600	165
2011-09-29	660	660	652	656	20,500	164
2011-09-28	676	676	666	668	52,800	167
2011-09-27	688	703	675	677	134,200	169.25
2011-09-26	695	702	674	688	41,400	172
2011-09-22	715	719	710	710	16,000	177.50
2011-09-21	727	727	719	720	9,300	180
2011-09-20	730	732	726	729	6,800	182.25
2011-09-16	754	754	727	730	18,800	182.50
2011-09-15	720	727	715	727	11,700	181.75
2011-09-14	728	730	718	718	14,200	179.50
2011-09-13	728	731	726	727	5,400	181.75
2011-09-12	734	734	722	728	11,100	182
2011-09-09	726	731	725	728	5,200	182
2011-09-08	730	740	726	732	6,000	183
2011-09-07	716	728	716	728	3,300	182
2011-09-06	731	731	715	715	13,300	178.75
2011-09-05	748	748	738	738	10,500	184.50
2011-09-02	761	765	752	752	10,300	188
2011-09-01	750	774	749	768	18,100	192
2011-08-31	747	759	744	759	11,100	189.75
2011-08-30	740	762	740	747	5,100	186.75
2011-08-29	733	743	733	741	5,500	185.25
2011-08-26	739	742	727	742	12,500	185.50
2011-08-25	729	740	725	740	5,200	185
2011-08-24	733	743	721	721	15,300	180.25
2011-08-23	735	735	725	731	4,300	182.75
2011-08-22	735	760	723	727	9,300	181.75
2011-08-19	750	755	738	743	18,300	185.75
2011-08-18	768	775	765	765	14,200	191.25
2011-08-17	765	769	755	769	33,600	192.25
2011-08-16	750	751	742	750	11,400	187.50
2011-08-15	750	751	743	750	17,600	187.50
2011-08-12	710	736	707	736	34,200	184
2011-08-11	706	715	705	712	10,100	178
2011-08-10	710	732	710	719	11,900	179.75
2011-08-09	698	702	684	700	20,200	175
2011-08-08	705	723	702	705	34,300	176.25
2011-08-05	705	735	701	706	28,000	176.50
2011-08-04	735	743	734	735	8,100	183.75
2011-08-03	745	745	727	735	26,200	183.75
2011-08-02	740	750	726	740	20,700	185
2011-08-01	720	744	719	735	11,300	183.75
2011-07-29	735	735	721	721	18,000	180.25
2011-07-28	742	742	735	736	20,000	184
2011-07-27	771	771	753	753	24,200	188.25
2011-07-26	765	766	756	766	15,300	191.50
2011-07-25	773	775	761	770	15,400	192.50
2011-07-22	785	790	762	763	27,900	190.75
2011-07-21	800	800	771	773	33,200	193.25
2011-07-20	810	813	800	806	24,900	201.50
2011-07-19	790	815	790	810	23,900	202.50
2011-07-15	796	820	784	784	133,800	196
2011-07-14	760	775	756	772	55,900	193
2011-07-13	750	756	748	753	15,900	188.25
2011-07-12	752	753	746	746	11,200	186.50
2011-07-11	738	755	738	755	20,900	188.75
2011-07-08	740	740	732	739	8,500	184.75
2011-07-07	740	740	730	739	8,900	184.75
2011-07-06	730	733	728	729	6,800	182.25
2011-07-05	724	725	722	724	3,700	181
2011-07-04	725	727	719	722	5,300	180.50
2011-07-01	725	729	719	728	8,000	182
2011-06-30	743	743	728	730	16,700	182.50
2011-06-29	724	740	719	736	16,900	184
2011-06-28	718	740	714	714	7,300	178.50
2011-06-27	717	730	709	718	3,700	179.50
2011-06-24	710	718	710	718	2,900	179.50
2011-06-23	730	730	707	708	15,700	177
2011-06-22	740	750	727	735	24,600	183.75
2011-06-21	721	730	715	727	18,500	181.75
2011-06-20	742	742	702	721	13,700	180.25
2011-06-17	757	757	724	739	25,600	184.75
2011-06-16	735	740	721	727	22,400	181.75
2011-06-15	755	755	736	748	15,000	187
2011-06-14	700	760	700	750	61,800	187.50
2011-06-13	707	714	696	696	11,400	174
2011-06-10	720	724	706	713	16,000	178.25
2011-06-09	725	725	715	720	5,600	180
2011-06-08	717	733	708	725	11,300	181.25
2011-06-07	690	720	690	719	9,800	179.75
2011-06-06	712	716	690	690	18,500	172.50
2011-06-03	720	725	711	712	9,600	178
2011-06-02	716	727	710	720	17,600	180
2011-06-01	706	736	706	725	54,500	181.25
2011-05-31	680	708	680	702	30,200	175.50
2011-05-30	666	677	656	674	7,500	168.50
2011-05-27	671	671	658	662	7,700	165.50
2011-05-26	650	671	650	671	8,500	167.75
2011-05-25	643	653	643	653	5,200	163.25
2011-05-24	660	660	640	645	6,200	161.25
2011-05-23	673	673	660	665	8,100	166.25
2011-05-20	670	673	669	673	3,800	168.25
2011-05-19	673	680	669	670	3,300	167.50
2011-05-18	675	681	667	673	8,600	168.25
2011-05-17	678	680	665	672	16,300	168
2011-05-16	659	659	650	658	10,600	164.50
2011-05-13	668	670	654	654	17,000	163.50
2011-05-12	671	680	660	668	41,200	167
2011-05-11	656	678	644	665	100,300	166.25
2011-05-10	601	601	590	600	7,600	150
2011-05-09	597	600	593	598	6,600	149.50
2011-05-06	597	598	595	596	8,800	149
2011-05-02	590	600	587	598	12,800	149.50
2011-04-28	588	594	584	590	14,300	147.50
2011-04-27	590	593	584	588	8,600	147
2011-04-26	595	596	590	591	7,100	147.75
2011-04-25	593	596	592	595	7,500	148.75
2011-04-22	594	598	593	593	4,600	148.25
2011-04-21	595	600	594	594	5,600	148.50
2011-04-20	597	607	593	595	12,100	148.75
2011-04-19	601	602	593	597	7,800	149.25
2011-04-18	605	612	600	612	5,200	153
2011-04-15	607	609	600	600	29,600	150
2011-04-14	609	609	602	605	5,500	151.25
2011-04-13	593	612	593	609	2,600	152.25
2011-04-12	608	608	594	594	6,400	148.50
2011-04-11	600	615	599	615	6,000	153.75
2011-04-08	583	617	583	616	15,300	154
2011-04-07	587	594	585	586	7,100	146.50
2011-04-06	594	599	590	590	10,100	147.50
2011-04-05	605	607	598	598	17,200	149.50
2011-04-04	618	618	608	608	12,100	152
2011-04-01	629	629	617	617	10,100	154.25
2011-03-31	639	639	626	629	6,100	157.25
2011-03-30	610	633	609	633	19,500	158.25
2011-03-29	630	635	596	618	47,700	154.50
2011-03-28	618	637	618	623	129,200	155.75
2011-03-25	668	668	646	658	55,900	164.50
2011-03-24	685	688	666	675	22,600	168.75
2011-03-23	688	694	675	683	16,700	170.75
2011-03-22	662	685	660	680	35,000	170
2011-03-18	619	644	618	644	37,100	161
2011-03-17	585	614	565	614	41,600	153.50
2011-03-16	504	598	504	585	61,300	146.25
2011-03-15	610	619	514	514	59,100	128.50
2011-03-14	606	645	606	614	91,200	153.50
2011-03-11	760	770	741	756	17,000	189
2011-03-10	783	783	770	773	21,000	193.25
2011-03-09	774	784	766	784	23,400	196
2011-03-08	768	774	760	762	24,700	190.50
2011-03-07	760	773	755	773	20,100	193.25
2011-03-04	772	775	760	771	32,000	192.75
2011-03-03	757	770	750	769	47,100	192.25
2011-03-02	754	754	744	751	19,900	187.75
2011-03-01	745	760	745	754	22,100	188.50
2011-02-28	734	745	725	745	19,300	186.25
2011-02-25	720	734	714	734	19,900	183.50
2011-02-24	739	744	720	723	24,000	180.75
2011-02-23	735	750	725	748	29,200	187
2011-02-22	760	762	736	754	26,200	188.50
2011-02-21	767	775	750	760	40,500	190
2011-02-18	780	780	765	766	22,800	191.50
2011-02-17	744	773	740	763	59,100	190.75
2011-02-16	734	740	720	736	23,400	184
2011-02-15	730	738	723	734	31,300	183.50
2011-02-14	725	729	721	726	19,500	181.50
2011-02-10	735	735	722	728	14,900	182
2011-02-09	735	744	730	736	11,300	184
2011-02-08	740	744	730	732	19,900	183
2011-02-07	725	731	716	730	47,400	182.50
2011-02-04	707	718	705	718	23,500	179.50
2011-02-03	719	723	701	704	31,100	176
2011-02-02	715	726	715	726	21,800	181.50
2011-02-01	695	712	695	712	12,900	178
2011-01-31	680	686	677	684	14,100	171
2011-01-28	714	715	689	691	16,900	172.75
2011-01-27	717	720	707	713	9,400	178.25
2011-01-26	722	722	706	717	20,400	179.25
2011-01-25	725	726	695	707	24,900	176.75
2011-01-24	685	705	685	705	11,600	176.25
2011-01-21	706	708	680	686	32,900	171.50
2011-01-20	735	740	700	705	50,600	176.25
2011-01-19	719	729	718	729	22,200	182.25
2011-01-18	692	720	692	706	35,500	176.50
2011-01-17	690	692	681	687	58,200	171.75
2011-01-14	659	665	655	660	14,600	165
2011-01-13	654	659	651	658	24,500	164.50
2011-01-12	649	655	646	650	18,600	162.50
2011-01-11	648	648	641	644	9,200	161
2011-01-07	640	644	640	644	8,200	161
2011-01-06	646	650	635	635	17,800	158.75
2011-01-05	632	647	632	643	12,800	160.75
2011-01-04	620	643	620	631	16,500	157.75

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 [2011年度]

7419 (株)ノジマの時系列データ [2011年度]