7419 (株)ノジマの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,250	1,275	1,250	1,260	105,900	630
2016-12-29	1,285	1,287	1,265	1,270	172,900	635
2016-12-28	1,288	1,304	1,284	1,288	108,600	644
2016-12-27	1,301	1,320	1,293	1,296	173,900	648
2016-12-26	1,298	1,315	1,292	1,295	174,200	647.50
2016-12-22	1,291	1,305	1,291	1,298	103,400	649
2016-12-21	1,301	1,311	1,295	1,304	128,000	652
2016-12-20	1,286	1,318	1,285	1,313	172,700	656.50
2016-12-19	1,295	1,303	1,278	1,286	177,900	643
2016-12-16	1,300	1,323	1,293	1,322	165,800	661
2016-12-15	1,317	1,325	1,287	1,299	135,700	649.50
2016-12-14	1,317	1,317	1,296	1,311	119,500	655.50
2016-12-13	1,299	1,329	1,296	1,317	159,600	658.50
2016-12-12	1,290	1,300	1,279	1,300	132,800	650
2016-12-09	1,274	1,298	1,271	1,298	148,800	649
2016-12-08	1,300	1,300	1,285	1,297	92,800	648.50
2016-12-07	1,302	1,304	1,280	1,298	131,600	649
2016-12-06	1,275	1,320	1,275	1,313	127,100	656.50
2016-12-05	1,290	1,290	1,267	1,277	121,700	638.50
2016-12-02	1,325	1,330	1,285	1,305	154,700	652.50
2016-12-01	1,340	1,353	1,328	1,343	169,000	671.50
2016-11-30	1,308	1,341	1,307	1,337	137,700	668.50
2016-11-29	1,273	1,316	1,270	1,308	81,600	654
2016-11-28	1,279	1,297	1,269	1,293	79,600	646.50
2016-11-25	1,308	1,308	1,281	1,294	102,500	647
2016-11-24	1,323	1,339	1,305	1,308	141,900	654
2016-11-22	1,296	1,323	1,287	1,303	125,300	651.50
2016-11-21	1,255	1,297	1,255	1,295	187,200	647.50
2016-11-18	1,249	1,259	1,239	1,255	101,100	627.50
2016-11-17	1,255	1,259	1,234	1,247	84,500	623.50
2016-11-16	1,260	1,272	1,249	1,266	89,300	633
2016-11-15	1,295	1,295	1,252	1,257	114,800	628.50
2016-11-14	1,258	1,296	1,243	1,290	184,500	645
2016-11-11	1,263	1,266	1,227	1,235	131,400	617.50
2016-11-10	1,260	1,270	1,224	1,255	243,000	627.50
2016-11-09	1,280	1,280	1,185	1,206	375,200	603
2016-11-08	1,358	1,358	1,308	1,316	142,600	658
2016-11-07	1,342	1,349	1,334	1,345	83,500	672.50
2016-11-04	1,344	1,344	1,307	1,338	119,000	669
2016-11-02	1,349	1,364	1,332	1,344	111,800	672
2016-11-01	1,343	1,383	1,330	1,379	166,500	689.50
2016-10-31	1,330	1,366	1,326	1,361	137,200	680.50
2016-10-28	1,321	1,336	1,305	1,330	154,100	665
2016-10-27	1,289	1,318	1,289	1,301	74,100	650.50
2016-10-26	1,265	1,305	1,265	1,304	92,300	652
2016-10-25	1,267	1,282	1,259	1,265	89,900	632.50
2016-10-24	1,260	1,276	1,256	1,272	59,800	636
2016-10-21	1,265	1,274	1,255	1,261	89,600	630.50
2016-10-20	1,250	1,270	1,244	1,261	141,900	630.50
2016-10-19	1,231	1,251	1,225	1,244	87,200	622
2016-10-17	1,266	1,266	1,235	1,244	77,000	622
2016-10-13	1,246	1,268	1,225	1,264	192,900	632
2016-10-12	1,259	1,289	1,250	1,254	143,800	627
2016-10-11	1,294	1,301	1,245	1,258	172,100	629
2016-10-07	1,327	1,334	1,289	1,293	200,800	646.50
2016-10-06	1,366	1,383	1,320	1,323	252,000	661.50
2016-10-05	1,320	1,390	1,320	1,354	413,700	677
2016-10-04	1,275	1,314	1,269	1,291	280,000	645.50
2016-10-03	1,250	1,286	1,239	1,269	230,100	634.50
2016-09-30	1,250	1,264	1,216	1,250	217,600	625
2016-09-29	1,290	1,292	1,263	1,269	187,900	634.50
2016-09-28	1,286	1,308	1,271	1,300	183,800	650
2016-09-27	1,300	1,300	1,273	1,295	317,900	647.50
2016-09-26	1,301	1,322	1,301	1,307	167,400	653.50
2016-09-23	1,310	1,324	1,291	1,306	134,700	653
2016-09-21	1,300	1,308	1,273	1,307	132,600	653.50
2016-09-20	1,254	1,307	1,244	1,288	273,300	644
2016-09-16	1,260	1,269	1,233	1,240	159,900	620
2016-09-15	1,271	1,289	1,251	1,252	151,600	626
2016-09-14	1,273	1,297	1,261	1,272	174,100	636
2016-09-13	1,253	1,297	1,251	1,280	240,500	640
2016-09-12	1,214	1,239	1,210	1,228	155,300	614
2016-09-09	1,268	1,270	1,225	1,240	171,500	620
2016-09-08	1,253	1,279	1,246	1,268	204,000	634
2016-09-07	1,225	1,277	1,224	1,244	296,400	622
2016-09-06	1,186	1,234	1,186	1,232	145,800	616
2016-09-05	1,198	1,207	1,176	1,190	147,400	595
2016-09-02	1,200	1,220	1,190	1,197	181,400	598.50
2016-09-01	1,180	1,212	1,161	1,207	224,100	603.50
2016-08-31	1,187	1,194	1,168	1,179	259,700	589.50
2016-08-30	1,180	1,210	1,170	1,175	443,900	587.50
2016-08-29	1,240	1,246	1,192	1,204	194,400	602
2016-08-26	1,213	1,251	1,213	1,229	194,600	614.50
2016-08-25	1,202	1,239	1,194	1,215	240,500	607.50
2016-08-24	1,258	1,273	1,223	1,227	196,300	613.50
2016-08-23	1,246	1,276	1,242	1,254	139,100	627
2016-08-22	1,253	1,292	1,250	1,263	136,100	631.50
2016-08-19	1,272	1,276	1,237	1,252	248,600	626
2016-08-18	1,270	1,316	1,270	1,295	291,100	647.50
2016-08-17	1,290	1,309	1,260	1,273	265,800	636.50
2016-08-16	1,330	1,331	1,296	1,303	220,200	651.50
2016-08-15	1,357	1,367	1,331	1,350	179,500	675
2016-08-12	1,342	1,370	1,323	1,355	199,000	677.50
2016-08-10	1,332	1,350	1,282	1,342	320,200	671
2016-08-09	1,359	1,374	1,309	1,346	356,100	673
2016-08-08	1,431	1,431	1,350	1,359	426,200	679.50
2016-08-05	1,435	1,466	1,408	1,446	608,900	723
2016-08-04	1,500	1,500	1,382	1,406	635,500	703
2016-08-03	1,561	1,587	1,367	1,480	1,463,700	740
2016-08-02	1,747	1,799	1,746	1,761	305,100	880.50
2016-08-01	1,756	1,810	1,751	1,787	288,300	893.50
2016-07-29	1,802	1,847	1,746	1,796	602,800	898
2016-07-28	1,855	1,862	1,775	1,809	1,688,000	904.50
2016-07-27	1,914	1,926	1,862	1,875	350,600	937.50
2016-07-26	1,922	1,922	1,872	1,906	261,500	953
2016-07-25	1,889	1,940	1,866	1,924	329,800	962
2016-07-22	1,855	1,907	1,846	1,859	271,200	929.50
2016-07-21	1,934	1,955	1,851	1,865	333,000	932.50
2016-07-20	1,937	1,965	1,923	1,960	326,900	980
2016-07-19	1,830	1,959	1,830	1,951	352,600	975.50
2016-07-15	1,913	1,913	1,852	1,853	271,500	926.50
2016-07-14	1,911	1,956	1,903	1,927	227,700	963.50
2016-07-13	1,955	1,956	1,925	1,935	257,400	967.50
2016-07-12	1,964	1,964	1,926	1,949	267,200	974.50
2016-07-11	1,970	1,979	1,928	1,959	391,900	979.50
2016-07-08	1,930	1,967	1,922	1,927	496,900	963.50
2016-07-07	1,945	1,962	1,920	1,930	307,700	965
2016-07-06	1,913	1,956	1,884	1,938	377,300	969
2016-07-05	1,867	1,948	1,821	1,941	400,600	970.50
2016-07-04	1,774	1,884	1,763	1,884	348,500	942
2016-07-01	1,701	1,775	1,700	1,775	284,400	887.50
2016-06-30	1,601	1,690	1,599	1,680	283,000	840
2016-06-29	1,545	1,580	1,535	1,573	123,800	786.50
2016-06-28	1,516	1,544	1,495	1,533	107,300	766.50
2016-06-27	1,480	1,539	1,451	1,528	195,800	764
2016-06-24	1,553	1,574	1,396	1,458	239,700	729
2016-06-23	1,529	1,555	1,529	1,538	119,000	769
2016-06-22	1,549	1,549	1,515	1,523	86,100	761.50
2016-06-21	1,555	1,555	1,517	1,548	85,200	774
2016-06-20	1,533	1,555	1,533	1,555	118,600	777.50
2016-06-17	1,528	1,550	1,509	1,540	146,700	770
2016-06-16	1,579	1,580	1,512	1,526	285,600	763
2016-06-15	1,520	1,598	1,507	1,587	269,600	793.50
2016-06-14	1,546	1,548	1,501	1,505	267,000	752.50
2016-06-13	1,548	1,598	1,520	1,565	697,100	782.50
2016-06-10	1,433	1,433	1,407	1,418	59,500	709
2016-06-09	1,440	1,460	1,431	1,433	51,200	716.50
2016-06-08	1,444	1,447	1,433	1,433	47,500	716.50
2016-06-07	1,426	1,457	1,422	1,449	56,500	724.50
2016-06-06	1,469	1,469	1,442	1,445	84,900	722.50
2016-06-03	1,427	1,470	1,424	1,469	89,500	734.50
2016-06-02	1,403	1,440	1,400	1,428	83,700	714
2016-06-01	1,416	1,470	1,412	1,439	131,800	719.50
2016-05-31	1,406	1,425	1,406	1,425	76,100	712.50
2016-05-30	1,378	1,424	1,373	1,422	129,600	711
2016-05-27	1,348	1,380	1,348	1,367	60,800	683.50
2016-05-26	1,386	1,389	1,346	1,362	165,100	681
2016-05-25	1,346	1,380	1,338	1,379	89,600	689.50
2016-05-24	1,336	1,345	1,316	1,324	88,200	662
2016-05-23	1,369	1,378	1,350	1,358	85,200	679
2016-05-20	1,370	1,375	1,350	1,360	87,500	680
2016-05-19	1,360	1,388	1,341	1,370	108,600	685
2016-05-18	1,356	1,373	1,340	1,366	113,400	683
2016-05-17	1,337	1,388	1,337	1,363	99,600	681.50
2016-05-16	1,348	1,384	1,321	1,367	164,700	683.50
2016-05-13	1,345	1,386	1,321	1,371	202,500	685.50
2016-05-12	1,310	1,369	1,294	1,357	206,600	678.50
2016-05-11	1,341	1,362	1,253	1,311	382,100	655.50
2016-05-10	1,325	1,408	1,325	1,357	372,100	678.50
2016-05-09	1,274	1,327	1,274	1,320	222,900	660
2016-05-06	1,249	1,282	1,240	1,261	251,700	630.50
2016-05-02	1,200	1,249	1,175	1,227	154,500	613.50
2016-04-28	1,265	1,285	1,214	1,240	213,900	620
2016-04-27	1,193	1,288	1,184	1,250	540,700	625
2016-04-26	1,174	1,174	1,121	1,139	110,200	569.50
2016-04-25	1,150	1,175	1,141	1,175	92,400	587.50
2016-04-22	1,128	1,143	1,128	1,143	61,600	571.50
2016-04-21	1,120	1,152	1,120	1,152	201,600	576
2016-04-20	1,121	1,141	1,112	1,120	163,900	560
2016-04-19	1,140	1,144	1,115	1,138	57,600	569
2016-04-18	1,144	1,155	1,110	1,110	61,700	555
2016-04-15	1,168	1,174	1,150	1,173	79,300	586.50
2016-04-14	1,181	1,198	1,163	1,166	68,300	583
2016-04-13	1,116	1,185	1,110	1,181	102,300	590.50
2016-04-12	1,085	1,108	1,085	1,095	80,800	547.50
2016-04-11	1,097	1,102	1,069	1,098	57,500	549
2016-04-08	1,070	1,103	1,064	1,097	159,500	548.50
2016-04-07	1,092	1,123	1,088	1,099	120,000	549.50
2016-04-06	1,102	1,124	1,081	1,121	77,200	560.50
2016-04-05	1,127	1,135	1,088	1,103	90,700	551.50
2016-04-04	1,130	1,183	1,129	1,147	167,600	573.50
2016-04-01	1,226	1,227	1,129	1,136	295,100	568
2016-03-31	1,244	1,253	1,222	1,228	57,800	614
2016-03-30	1,245	1,251	1,230	1,244	75,000	622
2016-03-29	1,207	1,249	1,202	1,234	112,500	617
2016-03-28	1,221	1,237	1,206	1,227	191,000	613.50
2016-03-25	1,229	1,248	1,223	1,231	121,700	615.50
2016-03-24	1,231	1,245	1,224	1,231	105,500	615.50
2016-03-23	1,285	1,285	1,226	1,231	160,000	615.50
2016-03-22	1,275	1,288	1,250	1,271	111,000	635.50
2016-03-18	1,265	1,280	1,226	1,278	93,200	639
2016-03-17	1,281	1,283	1,248	1,260	115,400	630
2016-03-16	1,302	1,310	1,249	1,256	175,900	628
2016-03-15	1,339	1,345	1,302	1,302	73,700	651
2016-03-14	1,294	1,333	1,294	1,321	77,000	660.50
2016-03-11	1,278	1,294	1,276	1,282	53,000	641
2016-03-10	1,299	1,315	1,280	1,294	55,300	647
2016-03-09	1,312	1,338	1,270	1,272	103,500	636
2016-03-08	1,345	1,356	1,290	1,342	125,900	671
2016-03-07	1,335	1,348	1,309	1,347	116,800	673.50
2016-03-04	1,242	1,318	1,242	1,307	199,500	653.50
2016-03-03	1,240	1,263	1,223	1,235	104,300	617.50
2016-03-02	1,260	1,272	1,238	1,254	143,300	627
2016-03-01	1,211	1,258	1,210	1,255	64,000	627.50
2016-02-29	1,231	1,242	1,218	1,218	77,200	609
2016-02-26	1,231	1,255	1,223	1,229	82,400	614.50
2016-02-25	1,233	1,247	1,211	1,231	102,300	615.50
2016-02-24	1,212	1,235	1,202	1,233	118,800	616.50
2016-02-23	1,214	1,240	1,196	1,217	166,300	608.50
2016-02-22	1,160	1,213	1,159	1,202	259,400	601
2016-02-19	1,122	1,176	1,114	1,165	135,800	582.50
2016-02-18	1,131	1,156	1,130	1,152	100,300	576
2016-02-17	1,108	1,145	1,090	1,109	230,100	554.50
2016-02-16	1,075	1,142	1,062	1,094	180,900	547
2016-02-15	1,060	1,076	1,007	1,060	470,100	530
2016-02-12	999	1,073	954	1,002	1,002,000	501
2016-02-10	1,210	1,218	1,105	1,149	298,400	574.50
2016-02-09	1,222	1,228	1,173	1,183	238,000	591.50
2016-02-08	1,265	1,279	1,232	1,273	107,100	636.50
2016-02-05	1,258	1,280	1,221	1,274	180,300	637
2016-02-04	1,306	1,310	1,257	1,268	407,700	634
2016-02-03	1,399	1,420	1,310	1,348	433,100	674
2016-02-02	1,437	1,499	1,430	1,489	253,000	744.50
2016-02-01	1,450	1,469	1,428	1,437	144,100	718.50
2016-01-29	1,361	1,433	1,359	1,433	219,500	716.50
2016-01-28	1,373	1,439	1,334	1,377	184,500	688.50
2016-01-27	1,375	1,395	1,364	1,366	94,000	683
2016-01-26	1,380	1,400	1,355	1,385	129,800	692.50
2016-01-25	1,354	1,400	1,339	1,387	78,200	693.50
2016-01-22	1,322	1,357	1,288	1,347	131,700	673.50
2016-01-21	1,290	1,335	1,239	1,242	132,200	621
2016-01-20	1,391	1,400	1,257	1,297	645,600	648.50
2016-01-19	1,399	1,423	1,381	1,390	298,600	695
2016-01-18	1,385	1,394	1,348	1,378	203,600	689
2016-01-15	1,430	1,445	1,411	1,421	141,300	710.50
2016-01-14	1,388	1,441	1,388	1,438	139,100	719
2016-01-13	1,407	1,457	1,399	1,440	145,200	720
2016-01-12	1,413	1,472	1,370	1,377	121,300	688.50
2016-01-08	1,435	1,477	1,404	1,439	225,500	719.50
2016-01-07	1,444	1,478	1,416	1,465	262,400	732.50
2016-01-06	1,416	1,449	1,395	1,416	179,700	708
2016-01-05	1,381	1,444	1,381	1,408	168,900	704
2016-01-04	1,459	1,485	1,411	1,411	175,500	705.50

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 [2016年度]

7419 (株)ノジマの時系列データ [2016年度]