7419 (株)ノジマの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	521	526	521	523	11,300	130.75
2012-12-27	524	525	521	522	6,000	130.50
2012-12-26	522	525	520	525	5,800	131.25
2012-12-25	522	522	518	522	5,100	130.50
2012-12-21	520	522	512	522	8,600	130.50
2012-12-20	522	523	519	520	5,100	130
2012-12-19	524	525	519	522	8,500	130.50
2012-12-18	525	528	524	524	5,400	131
2012-12-17	530	530	522	526	14,400	131.50
2012-12-14	512	516	512	516	7,200	129
2012-12-13	512	515	510	512	7,700	128
2012-12-12	517	517	511	511	4,000	127.75
2012-12-11	512	515	510	513	14,600	128.25
2012-12-10	513	514	511	514	8,300	128.50
2012-12-07	515	515	513	514	1,800	128.50
2012-12-06	513	516	513	515	1,400	128.75
2012-12-05	514	516	513	515	3,000	128.75
2012-12-04	511	515	509	514	2,900	128.50
2012-12-03	514	518	512	513	9,100	128.25
2012-11-30	506	514	506	514	4,400	128.50
2012-11-29	509	511	503	510	7,500	127.50
2012-11-28	505	508	501	507	3,200	126.75
2012-11-27	505	505	501	505	1,900	126.25
2012-11-26	502	504	501	502	1,600	125.50
2012-11-22	507	509	502	505	2,500	126.25
2012-11-21	502	505	502	505	2,000	126.25
2012-11-20	506	506	504	505	2,200	126.25
2012-11-19	507	507	506	507	3,500	126.75
2012-11-16	502	505	502	505	2,800	126.25
2012-11-15	510	510	502	502	9,900	125.50
2012-11-14	501	504	501	504	2,900	126
2012-11-13	498	500	498	499	3,500	124.75
2012-11-12	499	499	495	498	3,200	124.50
2012-11-09	492	503	492	498	6,300	124.50
2012-11-08	498	509	495	502	6,300	125.50
2012-11-07	497	503	497	500	5,300	125
2012-11-06	500	502	492	493	13,300	123.25
2012-11-05	503	512	500	500	3,700	125
2012-11-02	500	503	500	500	2,400	125
2012-11-01	502	504	499	504	7,100	126
2012-10-31	504	504	502	503	4,300	125.75
2012-10-30	505	505	502	504	900	126
2012-10-29	504	504	502	504	1,600	126
2012-10-26	507	507	499	499	8,000	124.75
2012-10-25	503	507	503	505	3,700	126.25
2012-10-24	501	501	500	501	3,800	125.25
2012-10-23	508	508	501	502	3,400	125.50
2012-10-22	504	508	502	508	1,600	127
2012-10-19	506	510	498	504	5,500	126
2012-10-18	510	510	503	504	2,900	126
2012-10-17	498	505	496	505	7,800	126.25
2012-10-16	500	500	495	495	3,400	123.75
2012-10-15	512	512	497	500	9,800	125
2012-10-12	496	499	490	499	4,100	124.75
2012-10-11	490	496	490	492	3,700	123
2012-10-10	499	499	488	489	5,600	122.25
2012-10-09	492	500	492	500	1,900	125
2012-10-05	491	499	490	492	4,600	123
2012-10-04	490	494	489	494	6,000	123.50
2012-10-03	493	497	491	491	4,200	122.75
2012-10-02	494	498	494	494	3,800	123.50
2012-10-01	500	501	495	495	6,900	123.75
2012-09-28	511	511	501	501	8,400	125.25
2012-09-27	514	515	507	515	4,700	128.75
2012-09-26	521	525	512	515	27,200	128.75
2012-09-25	536	543	536	542	94,300	135.50
2012-09-24	544	545	532	536	22,900	134
2012-09-21	542	543	540	543	4,900	135.75
2012-09-20	545	546	541	541	6,700	135.25
2012-09-19	542	547	542	542	5,500	135.50
2012-09-18	544	544	537	542	14,100	135.50
2012-09-14	538	538	533	538	5,200	134.50
2012-09-13	532	534	530	531	5,300	132.75
2012-09-12	530	535	530	531	2,400	132.75
2012-09-11	524	529	524	526	2,500	131.50
2012-09-10	522	532	521	532	5,100	133
2012-09-07	521	533	521	528	3,000	132
2012-09-06	522	529	522	523	1,400	130.75
2012-09-05	527	527	523	523	3,100	130.75
2012-09-04	530	530	525	527	4,700	131.75
2012-09-03	538	538	530	535	3,200	133.75
2012-08-31	533	538	533	536	3,200	134
2012-08-30	534	545	533	535	5,200	133.75
2012-08-29	540	543	531	539	1,800	134.75
2012-08-28	540	543	532	536	7,500	134
2012-08-27	536	545	536	544	6,700	136
2012-08-24	523	529	520	527	6,000	131.75
2012-08-23	523	529	523	529	3,600	132.25
2012-08-22	532	532	527	527	1,900	131.75
2012-08-21	529	532	529	532	1,300	133
2012-08-20	532	534	526	531	6,200	132.75
2012-08-17	525	529	524	529	3,900	132.25
2012-08-16	531	534	524	530	1,500	132.50
2012-08-15	534	534	530	531	7,400	132.75
2012-08-14	528	529	526	529	2,000	132.25
2012-08-13	522	530	522	527	4,100	131.75
2012-08-10	520	528	519	528	3,600	132
2012-08-09	515	524	515	520	1,900	130
2012-08-08	507	517	503	512	7,700	128
2012-08-07	525	527	515	527	2,600	131.75
2012-08-06	523	530	523	524	800	131
2012-08-03	528	530	520	520	1,600	130
2012-08-02	533	536	530	534	1,100	133.50
2012-08-01	530	532	530	531	1,400	132.75
2012-07-31	530	532	530	530	4,600	132.50
2012-07-30	534	537	528	534	3,300	133.50
2012-07-27	536	536	530	534	300	133.50
2012-07-26	522	530	517	530	2,100	132.50
2012-07-25	530	537	527	528	4,200	132
2012-07-24	522	538	515	531	5,100	132.75
2012-07-23	533	533	521	522	2,900	130.50
2012-07-20	538	538	520	535	3,200	133.75
2012-07-19	545	545	532	532	3,700	133
2012-07-18	540	554	539	545	6,400	136.25
2012-07-17	557	559	551	551	8,800	137.75
2012-07-13	549	555	542	555	6,700	138.75
2012-07-12	542	555	536	548	16,600	137
2012-07-11	542	542	521	530	12,600	132.50
2012-07-10	543	544	543	543	700	135.75
2012-07-09	544	548	541	542	1,700	135.50
2012-07-06	552	552	544	544	4,000	136
2012-07-05	523	558	522	557	24,000	139.25
2012-07-04	520	522	518	520	2,200	130
2012-07-03	516	520	516	516	3,300	129
2012-07-02	521	523	515	522	2,800	130.50
2012-06-29	505	519	505	515	1,800	128.75
2012-06-28	505	506	501	506	3,200	126.50
2012-06-27	505	505	500	500	2,700	125
2012-06-26	505	512	504	506	2,100	126.50
2012-06-25	513	517	498	510	20,300	127.50
2012-06-22	507	514	505	513	4,300	128.25
2012-06-21	504	514	500	507	15,200	126.75
2012-06-20	500	505	498	505	2,300	126.25
2012-06-19	496	504	496	500	5,300	125
2012-06-18	503	507	492	500	10,200	125
2012-06-15	514	514	500	505	12,200	126.25
2012-06-14	505	508	502	505	5,100	126.25
2012-06-13	503	508	502	508	4,100	127
2012-06-12	499	510	499	509	5,400	127.25
2012-06-11	510	512	498	499	4,300	124.75
2012-06-08	514	514	505	505	400	126.25
2012-06-07	517	517	497	514	5,200	128.50
2012-06-06	500	505	481	505	1,600	126.25
2012-06-05	496	497	481	497	4,600	124.25
2012-06-04	496	496	490	490	4,300	122.50
2012-06-01	501	502	490	497	2,500	124.25
2012-05-31	496	520	495	503	7,500	125.75
2012-05-30	512	512	490	491	10,100	122.75
2012-05-29	494	507	493	507	1,800	126.75
2012-05-28	494	495	493	494	11,100	123.50
2012-05-25	498	503	494	494	7,100	123.50
2012-05-24	507	507	499	503	5,600	125.75
2012-05-23	511	511	504	507	5,000	126.75
2012-05-22	514	515	507	515	1,800	128.75
2012-05-21	511	515	506	515	3,100	128.75
2012-05-18	520	520	505	520	5,000	130
2012-05-17	541	541	520	522	8,300	130.50
2012-05-16	541	545	540	541	2,100	135.25
2012-05-15	542	560	541	541	11,900	135.25
2012-05-14	550	555	540	555	14,500	138.75
2012-05-11	570	575	549	550	20,300	137.50
2012-05-10	545	550	544	547	2,800	136.75
2012-05-09	556	556	541	548	10,300	137
2012-05-08	544	550	544	544	3,000	136
2012-05-07	546	546	542	544	8,300	136
2012-05-02	546	552	546	547	5,500	136.75
2012-05-01	565	565	547	554	15,000	138.50
2012-04-27	570	573	565	565	5,700	141.25
2012-04-26	572	574	570	570	4,700	142.50
2012-04-25	572	572	571	572	3,100	143
2012-04-24	571	572	570	571	2,700	142.75
2012-04-23	572	573	570	570	3,000	142.50
2012-04-20	574	574	570	574	4,200	143.50
2012-04-19	573	577	570	577	4,400	144.25
2012-04-18	570	576	568	576	23,300	144
2012-04-17	590	593	590	590	5,600	147.50
2012-04-16	604	604	587	599	10,400	149.75
2012-04-13	590	599	587	599	3,600	149.75
2012-04-12	587	590	586	588	2,700	147
2012-04-11	590	590	576	585	9,600	146.25
2012-04-10	600	601	593	593	12,000	148.25
2012-04-09	600	603	600	600	4,300	150
2012-04-06	606	606	602	603	1,300	150.75
2012-04-05	601	606	600	606	6,200	151.50
2012-04-04	605	607	602	602	5,300	150.50
2012-04-03	604	609	603	607	3,400	151.75
2012-04-02	609	609	604	605	5,400	151.25
2012-03-30	610	612	605	607	2,800	151.75
2012-03-29	610	611	602	610	10,200	152.50
2012-03-28	615	624	610	611	46,900	152.75
2012-03-27	616	617	615	615	116,500	153.75
2012-03-26	623	623	616	616	19,500	154
2012-03-23	628	628	622	623	16,400	155.75
2012-03-22	633	633	629	630	10,400	157.50
2012-03-21	634	635	630	633	14,100	158.25
2012-03-19	626	635	625	633	33,700	158.25
2012-03-16	622	625	622	624	7,700	156
2012-03-15	622	625	620	622	17,000	155.50
2012-03-14	615	620	610	620	21,300	155
2012-03-13	612	613	609	613	7,200	153.25
2012-03-12	611	611	608	608	7,800	152
2012-03-09	609	609	606	608	4,900	152
2012-03-08	606	609	605	609	5,500	152.25
2012-03-07	608	608	606	606	5,300	151.50
2012-03-06	608	609	607	607	1,800	151.75
2012-03-05	609	610	605	609	6,200	152.25
2012-03-02	603	608	602	606	9,100	151.50
2012-03-01	608	608	603	603	4,800	150.75
2012-02-29	608	608	604	606	16,600	151.50
2012-02-28	610	614	605	606	9,100	151.50
2012-02-27	610	610	606	610	11,700	152.50
2012-02-24	607	610	606	606	13,500	151.50
2012-02-23	606	610	606	610	5,900	152.50
2012-02-22	605	609	605	607	6,900	151.75
2012-02-21	605	607	603	605	3,200	151.25
2012-02-20	603	608	601	601	12,100	150.25
2012-02-17	600	606	600	601	5,500	150.25
2012-02-16	602	605	599	599	13,900	149.75
2012-02-15	610	610	605	605	9,800	151.25
2012-02-14	606	606	601	605	11,400	151.25
2012-02-13	606	607	601	604	3,800	151
2012-02-10	599	603	599	601	4,700	150.25
2012-02-09	598	605	598	600	14,600	150
2012-02-08	601	603	595	600	25,600	150
2012-02-07	605	612	604	612	16,700	153
2012-02-06	604	605	602	605	21,900	151.25
2012-02-03	605	608	605	605	4,700	151.25
2012-02-02	608	610	598	601	18,000	150.25
2012-02-01	615	615	609	613	5,000	153.25
2012-01-31	611	619	611	611	8,100	152.75
2012-01-30	614	615	613	614	10,700	153.50
2012-01-27	612	616	612	613	4,700	153.25
2012-01-26	613	616	613	616	19,400	154
2012-01-25	615	618	613	613	4,500	153.25
2012-01-24	617	618	613	613	4,400	153.25
2012-01-23	617	618	613	618	5,300	154.50
2012-01-20	618	619	613	618	8,000	154.50
2012-01-19	611	615	602	615	30,000	153.75
2012-01-18	610	610	607	609	11,100	152.25
2012-01-17	610	611	606	611	8,100	152.75
2012-01-16	614	614	610	611	7,000	152.75
2012-01-13	603	614	603	610	10,300	152.50
2012-01-12	611	612	607	608	8,800	152
2012-01-11	613	613	605	610	8,300	152.50
2012-01-10	611	619	611	612	6,500	153
2012-01-06	612	613	605	608	4,000	152
2012-01-05	623	623	610	612	3,100	153
2012-01-04	603	624	603	618	8,000	154.50

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11月
日	月	火	水	木	金	土
« 10月31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

7419 (株)ノジマ の時系列データ [2012年度]

7419 (株)ノジマの時系列データ [2012年度]