7419 (株)ノジマの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,663	2,715	2,663	2,694	140,800	1,347
2017-12-28	2,685	2,692	2,644	2,648	82,800	1,324
2017-12-27	2,687	2,728	2,677	2,681	108,300	1,340.50
2017-12-26	2,677	2,715	2,677	2,687	45,500	1,343.50
2017-12-25	2,720	2,722	2,689	2,697	70,500	1,348.50
2017-12-22	2,717	2,758	2,703	2,720	81,000	1,360
2017-12-21	2,736	2,759	2,710	2,750	103,200	1,375
2017-12-20	2,683	2,750	2,683	2,742	220,200	1,371
2017-12-19	2,690	2,693	2,652	2,683	72,400	1,341.50
2017-12-18	2,698	2,717	2,677	2,698	129,800	1,349
2017-12-15	2,690	2,704	2,648	2,681	103,700	1,340.50
2017-12-14	2,686	2,703	2,672	2,700	87,600	1,350
2017-12-13	2,675	2,696	2,656	2,674	98,200	1,337
2017-12-12	2,649	2,690	2,648	2,676	95,200	1,338
2017-12-11	2,651	2,670	2,624	2,646	87,500	1,323
2017-12-08	2,665	2,711	2,603	2,644	204,100	1,322
2017-12-07	2,588	2,687	2,588	2,671	154,000	1,335.50
2017-12-06	2,588	2,704	2,581	2,585	277,700	1,292.50
2017-12-05	2,512	2,595	2,512	2,588	172,700	1,294
2017-12-04	2,527	2,546	2,498	2,512	90,500	1,256
2017-12-01	2,567	2,567	2,514	2,537	104,500	1,268.50
2017-11-30	2,492	2,577	2,460	2,576	260,100	1,288
2017-11-29	2,455	2,484	2,426	2,482	133,200	1,241
2017-11-28	2,435	2,470	2,427	2,438	111,300	1,219
2017-11-27	2,442	2,450	2,421	2,433	96,900	1,216.50
2017-11-24	2,418	2,432	2,387	2,421	78,200	1,210.50
2017-11-22	2,465	2,503	2,425	2,437	141,500	1,218.50
2017-11-21	2,430	2,464	2,415	2,443	158,800	1,221.50
2017-11-20	2,388	2,429	2,368	2,422	133,900	1,211
2017-11-17	2,382	2,407	2,357	2,379	198,100	1,189.50
2017-11-16	2,288	2,386	2,288	2,371	144,900	1,185.50
2017-11-15	2,362	2,385	2,296	2,310	128,700	1,155
2017-11-13	2,398	2,414	2,366	2,369	104,700	1,184.50
2017-11-10	2,354	2,393	2,352	2,387	149,600	1,193.50
2017-11-09	2,340	2,430	2,320	2,403	267,800	1,201.50
2017-11-08	2,348	2,439	2,248	2,308	542,300	1,154
2017-11-07	2,317	2,341	2,291	2,306	166,200	1,153
2017-11-06	2,379	2,379	2,315	2,317	246,500	1,158.50
2017-11-02	2,370	2,387	2,340	2,375	197,600	1,187.50
2017-11-01	2,637	2,638	2,376	2,388	670,900	1,194
2017-10-31	2,618	2,645	2,602	2,640	152,500	1,320
2017-10-30	2,585	2,607	2,572	2,607	537,000	1,303.50
2017-10-27	2,593	2,605	2,563	2,576	119,200	1,288
2017-10-26	2,560	2,607	2,534	2,580	167,300	1,290
2017-10-25	2,543	2,582	2,534	2,548	200,000	1,274
2017-10-24	2,477	2,521	2,462	2,516	187,400	1,258
2017-10-23	2,405	2,483	2,403	2,477	358,200	1,238.50
2017-10-20	2,375	2,410	2,372	2,391	84,900	1,195.50
2017-10-19	2,392	2,406	2,380	2,384	78,300	1,192
2017-10-18	2,400	2,402	2,381	2,384	70,400	1,192
2017-10-17	2,405	2,411	2,372	2,395	121,400	1,197.50
2017-10-16	2,421	2,425	2,397	2,405	105,800	1,202.50
2017-10-13	2,390	2,429	2,376	2,413	145,600	1,206.50
2017-10-12	2,392	2,414	2,379	2,380	88,100	1,190
2017-10-11	2,382	2,399	2,363	2,392	118,600	1,196
2017-10-10	2,379	2,385	2,341	2,382	160,700	1,191
2017-10-06	2,370	2,385	2,357	2,379	90,800	1,189.50
2017-10-05	2,365	2,380	2,337	2,354	97,100	1,177
2017-10-04	2,363	2,392	2,331	2,367	146,100	1,183.50
2017-10-03	2,276	2,376	2,274	2,363	249,600	1,181.50
2017-10-02	2,270	2,293	2,248	2,276	105,700	1,138
2017-09-29	2,275	2,298	2,255	2,278	177,600	1,139
2017-09-28	2,121	2,280	2,121	2,278	398,300	1,139
2017-09-27	2,116	2,145	2,104	2,121	199,300	1,060.50
2017-09-26	2,145	2,146	2,084	2,129	339,400	1,064.50
2017-09-25	2,057	2,118	2,056	2,115	374,900	1,057.50
2017-09-22	2,040	2,044	2,019	2,039	161,200	1,019.50
2017-09-21	2,038	2,046	2,023	2,033	182,800	1,016.50
2017-09-20	2,050	2,057	2,023	2,030	133,100	1,015
2017-09-19	2,086	2,090	2,034	2,057	232,500	1,028.50
2017-09-15	2,013	2,076	2,013	2,073	266,900	1,036.50
2017-09-14	2,060	2,068	2,011	2,013	140,800	1,006.50
2017-09-13	2,056	2,074	2,011	2,052	266,700	1,026
2017-09-12	2,050	2,068	2,026	2,053	187,500	1,026.50
2017-09-11	2,056	2,077	2,028	2,047	188,200	1,023.50
2017-09-08	2,128	2,128	2,057	2,057	150,200	1,028.50
2017-09-07	2,092	2,112	2,070	2,087	107,300	1,043.50
2017-09-06	2,055	2,098	2,045	2,092	117,800	1,046
2017-09-05	2,125	2,146	2,067	2,076	147,600	1,038
2017-09-04	2,116	2,158	2,106	2,122	167,300	1,061
2017-09-01	2,108	2,123	2,089	2,115	133,200	1,057.50
2017-08-31	2,135	2,142	2,101	2,103	105,300	1,051.50
2017-08-30	2,154	2,156	2,102	2,111	232,800	1,055.50
2017-08-29	2,144	2,189	2,144	2,181	93,800	1,090.50
2017-08-28	2,159	2,179	2,149	2,176	116,300	1,088
2017-08-25	2,191	2,203	2,162	2,164	110,000	1,082
2017-08-24	2,202	2,224	2,180	2,183	121,400	1,091.50
2017-08-23	2,245	2,245	2,194	2,202	98,600	1,101
2017-08-22	2,220	2,247	2,216	2,230	133,700	1,115
2017-08-21	2,154	2,244	2,153	2,224	223,100	1,112
2017-08-18	2,145	2,180	2,143	2,154	206,200	1,077
2017-08-17	2,194	2,217	2,174	2,180	201,200	1,090
2017-08-16	2,233	2,269	2,185	2,194	350,800	1,097
2017-08-15	2,176	2,246	2,176	2,228	263,000	1,114
2017-08-14	2,125	2,206	2,123	2,173	324,100	1,086.50
2017-08-10	2,035	2,168	2,031	2,149	680,300	1,074.50
2017-08-09	1,880	2,068	1,880	2,043	1,187,000	1,021.50
2017-08-08	1,786	1,789	1,756	1,762	160,800	881
2017-08-07	1,773	1,784	1,768	1,783	130,000	891.50
2017-08-04	1,758	1,776	1,751	1,764	86,900	882
2017-08-03	1,758	1,758	1,734	1,752	149,700	876
2017-08-02	1,766	1,782	1,760	1,760	104,000	880
2017-08-01	1,786	1,787	1,758	1,781	127,000	890.50
2017-07-31	1,777	1,808	1,775	1,786	138,800	893
2017-07-28	1,760	1,785	1,757	1,777	138,800	888.50
2017-07-27	1,719	1,770	1,719	1,757	199,200	878.50
2017-07-26	1,710	1,726	1,710	1,716	85,100	858
2017-07-25	1,720	1,724	1,703	1,710	98,000	855
2017-07-24	1,712	1,732	1,706	1,731	99,000	865.50
2017-07-21	1,740	1,748	1,712	1,715	154,400	857.50
2017-07-20	1,729	1,751	1,729	1,740	90,800	870
2017-07-19	1,742	1,743	1,721	1,727	135,100	863.50
2017-07-18	1,729	1,752	1,722	1,744	86,900	872
2017-07-14	1,721	1,734	1,720	1,729	76,400	864.50
2017-07-13	1,721	1,726	1,706	1,720	94,800	860
2017-07-12	1,734	1,738	1,719	1,720	81,900	860
2017-07-11	1,715	1,747	1,707	1,742	118,900	871
2017-07-10	1,736	1,740	1,711	1,722	213,200	861
2017-07-07	1,735	1,743	1,711	1,713	181,700	856.50
2017-07-06	1,744	1,755	1,726	1,750	190,700	875
2017-07-05	1,752	1,766	1,725	1,760	226,400	880
2017-07-04	1,793	1,796	1,748	1,753	224,900	876.50
2017-07-03	1,750	1,783	1,747	1,777	232,200	888.50
2017-06-30	1,777	1,777	1,734	1,747	235,200	873.50
2017-06-29	1,796	1,799	1,771	1,782	104,100	891
2017-06-28	1,808	1,810	1,760	1,770	140,200	885
2017-06-27	1,829	1,834	1,777	1,800	188,100	900
2017-06-26	1,845	1,892	1,822	1,822	174,000	911
2017-06-23	1,870	1,882	1,831	1,851	331,000	925.50
2017-06-22	1,836	1,900	1,835	1,867	362,100	933.50
2017-06-21	1,824	1,855	1,822	1,834	150,400	917
2017-06-20	1,823	1,864	1,820	1,840	202,300	920
2017-06-19	1,770	1,821	1,770	1,798	165,000	899
2017-06-16	1,750	1,811	1,750	1,768	218,800	884
2017-06-15	1,724	1,749	1,698	1,746	164,300	873
2017-06-14	1,723	1,745	1,715	1,715	104,600	857.50
2017-06-13	1,700	1,723	1,700	1,708	104,700	854
2017-06-12	1,709	1,717	1,684	1,700	137,700	850
2017-06-09	1,701	1,730	1,688	1,717	167,700	858.50
2017-06-08	1,730	1,746	1,705	1,708	141,800	854
2017-06-07	1,721	1,725	1,704	1,724	100,900	862
2017-06-06	1,751	1,757	1,724	1,728	146,600	864
2017-06-05	1,759	1,788	1,740	1,763	150,100	881.50
2017-06-02	1,768	1,780	1,759	1,769	144,400	884.50
2017-06-01	1,730	1,766	1,719	1,761	156,600	880.50
2017-05-31	1,744	1,757	1,728	1,747	292,100	873.50
2017-05-30	1,716	1,758	1,708	1,747	168,900	873.50
2017-05-29	1,735	1,750	1,724	1,724	100,800	862
2017-05-26	1,747	1,761	1,735	1,744	138,000	872
2017-05-25	1,765	1,798	1,742	1,753	264,200	876.50
2017-05-24	1,710	1,773	1,706	1,765	359,000	882.50
2017-05-23	1,703	1,719	1,683	1,685	265,700	842.50
2017-05-22	1,661	1,709	1,661	1,674	182,900	837
2017-05-19	1,688	1,688	1,641	1,654	153,000	827
2017-05-18	1,676	1,703	1,665	1,678	243,400	839
2017-05-17	1,707	1,750	1,692	1,707	538,100	853.50
2017-05-16	1,632	1,695	1,630	1,691	385,200	845.50
2017-05-15	1,614	1,663	1,610	1,637	347,800	818.50
2017-05-12	1,593	1,602	1,574	1,595	196,600	797.50
2017-05-11	1,570	1,612	1,567	1,593	370,400	796.50
2017-05-10	1,700	1,718	1,526	1,547	764,700	773.50
2017-05-09	1,755	1,761	1,714	1,719	247,600	859.50
2017-05-08	1,730	1,773	1,720	1,748	270,200	874
2017-05-02	1,706	1,730	1,690	1,693	211,000	846.50
2017-05-01	1,675	1,731	1,669	1,699	286,300	849.50
2017-04-28	1,697	1,704	1,660	1,663	241,800	831.50
2017-04-27	1,693	1,709	1,664	1,681	784,100	840.50
2017-04-26	1,616	1,719	1,608	1,695	451,000	847.50
2017-04-25	1,587	1,636	1,574	1,616	280,300	808
2017-04-24	1,583	1,593	1,566	1,584	186,700	792
2017-04-21	1,593	1,593	1,572	1,583	207,400	791.50
2017-04-20	1,571	1,606	1,564	1,595	215,800	797.50
2017-04-19	1,533	1,592	1,532	1,584	401,800	792
2017-04-18	1,483	1,519	1,478	1,518	296,200	759
2017-04-17	1,437	1,467	1,426	1,467	222,500	733.50
2017-04-14	1,421	1,429	1,401	1,407	94,200	703.50
2017-04-13	1,410	1,438	1,405	1,422	166,600	711
2017-04-12	1,421	1,436	1,413	1,417	150,600	708.50
2017-04-11	1,451	1,472	1,431	1,439	147,900	719.50
2017-04-10	1,470	1,508	1,441	1,444	258,900	722
2017-04-07	1,418	1,456	1,409	1,446	229,600	723
2017-04-06	1,412	1,450	1,403	1,404	256,800	702
2017-04-05	1,382	1,403	1,376	1,399	140,500	699.50
2017-04-04	1,414	1,414	1,358	1,380	284,800	690
2017-04-03	1,429	1,433	1,401	1,426	162,000	713
2017-03-31	1,410	1,458	1,410	1,418	238,300	709
2017-03-30	1,413	1,426	1,390	1,395	178,200	697.50
2017-03-29	1,415	1,435	1,413	1,417	116,200	708.50
2017-03-28	1,411	1,428	1,401	1,426	232,200	713
2017-03-27	1,413	1,423	1,397	1,407	163,300	703.50
2017-03-24	1,399	1,423	1,383	1,422	182,900	711
2017-03-23	1,370	1,384	1,362	1,383	141,000	691.50
2017-03-22	1,382	1,388	1,367	1,369	188,500	684.50
2017-03-21	1,368	1,407	1,368	1,395	188,700	697.50
2017-03-17	1,380	1,392	1,364	1,372	927,700	686
2017-03-16	1,404	1,407	1,372	1,394	262,900	697
2017-03-15	1,431	1,448	1,404	1,411	179,000	705.50
2017-03-14	1,408	1,446	1,408	1,439	174,700	719.50
2017-03-13	1,409	1,435	1,394	1,419	236,500	709.50
2017-03-10	1,436	1,449	1,406	1,423	179,300	711.50
2017-03-09	1,447	1,459	1,432	1,440	139,700	720
2017-03-08	1,438	1,448	1,425	1,435	116,700	717.50
2017-03-07	1,463	1,468	1,433	1,441	205,100	720.50
2017-03-06	1,453	1,484	1,448	1,478	200,200	739
2017-03-03	1,450	1,473	1,441	1,462	180,900	731
2017-03-02	1,470	1,470	1,446	1,462	181,100	731
2017-03-01	1,450	1,469	1,439	1,453	154,200	726.50
2017-02-28	1,468	1,477	1,448	1,449	165,700	724.50
2017-02-27	1,446	1,471	1,440	1,466	215,600	733
2017-02-24	1,438	1,447	1,424	1,440	113,300	720
2017-02-23	1,431	1,459	1,429	1,452	183,900	726
2017-02-22	1,428	1,436	1,408	1,431	176,400	715.50
2017-02-21	1,407	1,444	1,404	1,438	172,500	719
2017-02-20	1,418	1,425	1,382	1,406	267,600	703
2017-02-17	1,432	1,447	1,398	1,431	241,400	715.50
2017-02-16	1,350	1,427	1,347	1,425	433,100	712.50
2017-02-15	1,287	1,358	1,287	1,355	401,200	677.50
2017-02-14	1,282	1,310	1,276	1,276	296,100	638
2017-02-13	1,275	1,284	1,260	1,277	261,300	638.50
2017-02-10	1,244	1,268	1,239	1,264	261,000	632
2017-02-09	1,253	1,258	1,230	1,232	236,200	616
2017-02-08	1,241	1,253	1,236	1,248	165,900	624
2017-02-07	1,260	1,264	1,241	1,244	165,200	622
2017-02-06	1,303	1,305	1,254	1,258	272,000	629
2017-02-03	1,338	1,353	1,309	1,310	360,400	655
2017-02-02	1,356	1,379	1,350	1,352	329,400	676
2017-02-01	1,321	1,395	1,312	1,356	989,800	678
2017-01-31	1,232	1,244	1,224	1,243	126,100	621.50
2017-01-30	1,240	1,254	1,231	1,244	78,200	622
2017-01-27	1,238	1,246	1,228	1,245	114,900	622.50
2017-01-26	1,244	1,262	1,232	1,245	145,500	622.50
2017-01-25	1,225	1,241	1,221	1,241	132,500	620.50
2017-01-24	1,215	1,229	1,207	1,221	214,100	610.50
2017-01-23	1,241	1,245	1,215	1,215	246,900	607.50
2017-01-20	1,255	1,264	1,246	1,258	105,100	629
2017-01-19	1,264	1,266	1,253	1,259	132,700	629.50
2017-01-18	1,260	1,262	1,242	1,257	114,100	628.50
2017-01-17	1,289	1,289	1,259	1,264	159,500	632
2017-01-16	1,319	1,331	1,268	1,285	324,700	642.50
2017-01-13	1,277	1,299	1,272	1,295	126,800	647.50
2017-01-12	1,287	1,287	1,267	1,284	156,900	642
2017-01-11	1,294	1,309	1,286	1,291	102,600	645.50
2017-01-10	1,308	1,326	1,286	1,291	211,500	645.50
2017-01-06	1,293	1,332	1,285	1,329	237,800	664.50
2017-01-05	1,300	1,315	1,293	1,300	178,700	650
2017-01-04	1,270	1,308	1,258	1,307	234,200	653.50

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 [2017年度]

7419 (株)ノジマの時系列データ [2017年度]