7419 (株)ノジマの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,400	1,423	1,386	1,418	37,900	354.50
2014-12-29	1,410	1,450	1,390	1,419	79,700	354.75
2014-12-26	1,410	1,430	1,381	1,409	75,700	352.25
2014-12-25	1,432	1,479	1,410	1,413	118,400	353.25
2014-12-24	1,352	1,500	1,350	1,454	238,000	363.50
2014-12-22	1,430	1,430	1,358	1,375	148,700	343.75
2014-12-19	1,420	1,447	1,397	1,430	149,100	357.50
2014-12-18	1,300	1,443	1,300	1,427	363,600	356.75
2014-12-17	1,422	1,424	1,268	1,289	342,100	322.25
2014-12-16	1,360	1,475	1,353	1,420	455,300	355
2014-12-15	1,377	1,440	1,345	1,397	269,200	349.25
2014-12-12	1,467	1,474	1,321	1,386	561,600	346.50
2014-12-11	1,500	1,568	1,451	1,497	366,200	374.25
2014-12-10	1,466	1,618	1,461	1,550	505,500	387.50
2014-12-09	1,450	1,500	1,405	1,482	648,300	370.50
2014-12-08	1,288	1,530	1,288	1,475	1,223,100	368.75
2014-12-05	1,201	1,271	1,200	1,258	741,500	314.50
2014-12-04	1,120	1,195	1,071	1,186	460,700	296.50
2014-12-03	1,110	1,166	1,107	1,125	403,700	281.25
2014-12-02	1,045	1,114	1,044	1,107	288,900	276.75
2014-12-01	985	1,060	965	1,051	422,900	262.75
2014-11-28	1,005	1,024	990	1,013	316,300	253.25
2014-11-27	1,000	1,030	990	1,002	411,500	250.50
2014-11-26	971	1,040	954	1,030	870,600	257.50
2014-11-25	916	963	916	949	611,200	237.25
2014-11-21	883	910	849	897	383,700	224.25
2014-11-20	890	920	872	889	607,000	222.25
2014-11-19	890	950	851	877	2,098,400	219.25
2014-11-18	715	850	698	820	632,300	205
2014-11-17	704	707	686	700	111,400	175
2014-11-14	690	693	685	693	34,200	173.25
2014-11-13	680	695	680	680	80,500	170
2014-11-12	666	675	662	674	45,400	168.50
2014-11-11	662	666	660	665	26,600	166.25
2014-11-10	651	660	651	660	41,100	165
2014-11-07	652	656	650	651	30,800	162.75
2014-11-06	653	656	651	651	23,900	162.75
2014-11-05	650	657	650	657	34,800	164.25
2014-11-04	646	655	646	649	79,400	162.25
2014-10-31	642	647	640	645	26,200	161.25
2014-10-30	642	646	640	640	17,500	160
2014-10-29	643	647	638	644	21,500	161
2014-10-28	645	648	636	645	15,700	161.25
2014-10-27	655	655	645	646	19,300	161.50
2014-10-24	656	659	649	656	27,500	164
2014-10-23	654	655	645	655	79,500	163.75
2014-10-22	644	658	640	655	228,900	163.75
2014-10-21	610	610	604	606	15,200	151.50
2014-10-20	608	610	606	610	20,800	152.50
2014-10-17	615	615	601	604	39,500	151
2014-10-16	609	611	601	607	22,800	151.75
2014-10-15	606	613	605	613	26,400	153.25
2014-10-14	605	607	599	604	44,600	151
2014-10-10	616	619	607	608	61,900	152
2014-10-09	621	622	615	616	17,100	154
2014-10-08	621	622	615	621	36,200	155.25
2014-10-07	623	626	622	626	25,100	156.50
2014-10-06	621	624	619	622	26,200	155.50
2014-10-03	622	623	617	621	47,800	155.25
2014-10-02	635	635	627	628	35,400	157
2014-10-01	640	642	638	638	28,000	159.50
2014-09-30	644	645	641	641	35,400	160.25
2014-09-29	645	647	644	644	16,300	161
2014-09-26	641	648	641	643	108,200	160.75
2014-09-25	663	663	662	663	197,200	165.75
2014-09-24	663	664	661	662	73,900	165.50
2014-09-22	661	664	660	661	50,300	165.25
2014-09-19	662	663	659	661	34,400	165.25
2014-09-18	661	662	658	661	22,900	165.25
2014-09-17	662	663	658	661	61,900	165.25
2014-09-16	654	656	652	652	46,500	163
2014-09-12	650	654	648	652	38,500	163
2014-09-11	653	653	650	651	19,100	162.75
2014-09-10	650	658	648	649	34,700	162.25
2014-09-09	653	657	650	652	20,800	163
2014-09-08	649	653	647	650	31,500	162.50
2014-09-05	647	653	646	648	30,100	162
2014-09-04	647	649	646	648	11,900	162
2014-09-03	646	649	645	646	16,500	161.50
2014-09-02	647	649	644	646	25,700	161.50
2014-09-01	643	646	642	644	20,200	161
2014-08-29	641	643	639	643	31,200	160.75
2014-08-28	644	644	640	640	44,900	160
2014-08-27	644	646	642	644	24,100	161
2014-08-26	646	647	642	643	26,300	160.75
2014-08-25	649	649	644	645	16,000	161.25
2014-08-22	645	649	643	644	23,800	161
2014-08-21	642	646	642	645	15,300	161.25
2014-08-20	647	647	643	645	15,900	161.25
2014-08-19	649	649	646	647	7,300	161.75
2014-08-18	645	647	642	647	21,500	161.75
2014-08-15	648	648	641	645	43,300	161.25
2014-08-14	639	639	635	638	22,000	159.50
2014-08-13	635	640	635	638	24,900	159.50
2014-08-12	637	637	633	635	28,400	158.75
2014-08-11	632	640	629	633	73,600	158.25
2014-08-08	640	640	628	631	41,700	157.75
2014-08-07	643	643	637	641	31,500	160.25
2014-08-06	652	656	641	643	59,900	160.75
2014-08-05	670	670	660	660	34,900	165
2014-08-04	671	671	667	668	36,300	167
2014-08-01	676	677	671	671	20,400	167.75
2014-07-31	681	685	676	676	34,200	169
2014-07-30	684	684	680	680	20,100	170
2014-07-29	680	683	679	680	18,400	170
2014-07-28	680	681	677	679	38,000	169.75
2014-07-25	684	684	677	680	20,900	170
2014-07-24	682	684	674	684	19,100	171
2014-07-23	682	682	677	680	9,100	170
2014-07-22	681	682	677	682	19,100	170.50
2014-07-18	681	682	677	680	17,000	170
2014-07-17	695	695	685	690	45,500	172.50
2014-07-16	689	689	680	681	29,600	170.25
2014-07-15	690	692	682	685	29,700	171.25
2014-07-14	690	690	685	690	14,700	172.50
2014-07-11	680	684	676	684	21,300	171
2014-07-10	692	694	672	684	75,200	171
2014-07-09	698	698	691	694	23,500	173.50
2014-07-08	703	703	694	698	26,500	174.50
2014-07-07	697	704	694	704	57,700	176
2014-07-04	699	704	696	696	28,400	174
2014-07-03	702	702	695	699	33,800	174.75
2014-07-02	696	702	694	702	20,300	175.50
2014-07-01	690	696	686	692	22,800	173
2014-06-30	690	693	685	690	26,900	172.50
2014-06-27	695	701	687	688	19,300	172
2014-06-26	696	703	694	695	47,400	173.75
2014-06-25	694	698	692	696	29,300	174
2014-06-24	686	697	682	697	38,000	174.25
2014-06-23	690	692	686	686	33,900	171.50
2014-06-20	688	691	682	688	47,000	172
2014-06-19	680	690	680	687	52,900	171.75
2014-06-18	673	677	668	677	20,200	169.25
2014-06-17	676	677	665	675	75,400	168.75
2014-06-16	656	662	656	659	35,800	164.75
2014-06-13	655	661	650	661	54,400	165.25
2014-06-12	655	655	650	655	36,300	163.75
2014-06-11	652	655	650	651	36,600	162.75
2014-06-10	655	658	652	652	36,700	163
2014-06-09	654	667	654	656	61,100	164
2014-06-06	650	660	649	650	48,800	162.50
2014-06-05	653	653	649	650	22,000	162.50
2014-06-04	661	662	650	653	40,800	163.25
2014-06-03	649	660	648	660	47,500	165
2014-06-02	649	655	647	647	32,600	161.75
2014-05-30	650	655	646	647	41,600	161.75
2014-05-29	644	650	641	646	39,300	161.50
2014-05-28	637	649	637	648	60,800	162
2014-05-27	635	642	635	636	13,200	159
2014-05-26	632	639	627	637	39,600	159.25
2014-05-23	622	629	620	625	53,000	156.25
2014-05-22	620	632	611	626	70,800	156.50
2014-05-21	626	630	622	622	46,000	155.50
2014-05-20	639	640	626	631	60,500	157.75
2014-05-19	659	661	641	641	54,000	160.25
2014-05-16	664	664	658	659	34,700	164.75
2014-05-15	658	661	653	660	52,400	165
2014-05-14	665	666	659	666	34,600	166.50
2014-05-13	669	671	656	663	63,700	165.75
2014-05-12	685	685	664	664	64,100	166
2014-05-09	661	684	660	682	110,600	170.50
2014-05-08	670	670	655	663	246,300	165.75
2014-05-07	718	721	706	720	51,700	180
2014-05-02	729	730	718	719	46,100	179.75
2014-05-01	726	730	720	728	20,500	182
2014-04-30	720	730	719	727	34,200	181.75
2014-04-28	726	727	713	717	53,700	179.25
2014-04-25	728	728	724	727	20,400	181.75
2014-04-24	728	735	725	728	52,700	182
2014-04-23	729	742	725	732	256,200	183
2014-04-22	714	716	709	714	30,600	178.50
2014-04-21	721	721	715	715	23,100	178.75
2014-04-18	724	726	717	720	22,100	180
2014-04-17	735	737	718	720	69,800	180
2014-04-16	713	727	705	727	55,300	181.75
2014-04-15	717	721	708	708	26,600	177
2014-04-14	698	717	698	717	28,200	179.25
2014-04-11	702	705	695	699	76,600	174.75
2014-04-10	715	720	705	708	46,800	177
2014-04-09	713	714	707	713	64,700	178.25
2014-04-08	728	729	715	718	71,800	179.50
2014-04-07	741	741	732	735	46,800	183.75
2014-04-04	755	755	746	746	51,100	186.50
2014-04-03	758	761	754	756	32,200	189
2014-04-02	747	758	747	758	37,600	189.50
2014-04-01	754	755	744	749	25,000	187.25
2014-03-31	739	747	732	747	59,100	186.75
2014-03-28	737	757	737	752	55,000	188
2014-03-27	730	739	721	736	90,900	184
2014-03-26	735	749	734	749	174,900	187.25
2014-03-25	737	745	735	737	57,100	184.25
2014-03-24	726	748	726	736	71,200	184
2014-03-20	745	753	726	735	141,200	183.75
2014-03-19	767	767	745	746	98,500	186.50
2014-03-18	750	767	749	767	39,600	191.75
2014-03-17	755	755	739	746	72,800	186.50
2014-03-14	747	755	743	755	96,400	188.75
2014-03-13	761	764	753	762	61,200	190.50
2014-03-12	763	763	755	760	41,300	190
2014-03-11	765	775	762	762	54,700	190.50
2014-03-10	779	784	766	770	76,400	192.50
2014-03-07	782	790	776	779	131,200	194.75
2014-03-06	756	798	755	778	207,700	194.50
2014-03-05	752	761	749	757	120,100	189.25
2014-03-04	742	759	742	753	81,900	188.25
2014-03-03	742	750	731	747	45,700	186.75
2014-02-28	738	746	736	738	60,600	184.50
2014-02-27	750	753	740	741	73,900	185.25
2014-02-26	750	763	750	750	51,900	187.50
2014-02-25	747	752	744	750	59,300	187.50
2014-02-24	743	748	738	743	30,900	185.75
2014-02-21	740	747	736	742	96,000	185.50
2014-02-20	750	754	735	738	88,200	184.50
2014-02-19	760	761	750	755	39,200	188.75
2014-02-18	744	758	744	757	40,700	189.25
2014-02-17	766	766	741	745	89,500	186.25
2014-02-14	772	772	734	748	126,500	187
2014-02-13	790	793	770	772	106,400	193
2014-02-12	802	819	775	794	384,700	198.50
2014-02-10	785	785	770	783	93,800	195.75
2014-02-07	735	760	730	755	60,000	188.75
2014-02-06	716	727	713	720	62,000	180
2014-02-05	720	724	700	718	90,800	179.50
2014-02-04	708	738	704	706	194,300	176.50
2014-02-03	759	760	730	759	207,300	189.75
2014-01-31	781	783	752	759	125,900	189.75
2014-01-30	783	784	766	774	135,200	193.50
2014-01-29	790	796	787	796	103,400	199
2014-01-28	767	784	767	782	106,000	195.50
2014-01-27	778	781	767	770	172,600	192.50
2014-01-24	796	802	789	792	145,500	198
2014-01-23	815	816	802	802	143,500	200.50
2014-01-22	826	826	811	818	198,400	204.50
2014-01-21	840	840	823	825	164,600	206.25
2014-01-20	826	845	825	840	353,300	210
2014-01-17	815	818	810	818	231,300	204.50
2014-01-16	789	815	788	809	339,900	202.25
2014-01-15	786	788	782	787	89,800	196.75
2014-01-14	784	789	780	785	130,500	196.25
2014-01-10	789	789	783	784	97,900	196
2014-01-09	784	788	782	788	152,600	197
2014-01-08	785	786	780	783	108,500	195.75
2014-01-07	788	788	780	781	100,400	195.25
2014-01-06	788	788	780	786	145,700	196.50

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 [2014年度]

7419 (株)ノジマの時系列データ [2014年度]