7419 (株)ノジマの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,284	2,310	2,266	2,284	65,400	1,142
2019-12-27	2,262	2,294	2,262	2,284	62,400	1,142
2019-12-26	2,265	2,287	2,263	2,274	55,400	1,137
2019-12-25	2,282	2,289	2,251	2,254	49,900	1,127
2019-12-24	2,292	2,302	2,284	2,297	37,400	1,148.50
2019-12-23	2,300	2,307	2,280	2,282	64,900	1,141
2019-12-20	2,300	2,305	2,280	2,292	58,500	1,146
2019-12-19	2,300	2,316	2,288	2,298	58,200	1,149
2019-12-18	2,318	2,329	2,278	2,293	70,800	1,146.50
2019-12-17	2,279	2,306	2,268	2,304	62,200	1,152
2019-12-16	2,316	2,324	2,276	2,279	60,100	1,139.50
2019-12-13	2,350	2,356	2,315	2,317	113,200	1,158.50
2019-12-12	2,350	2,350	2,300	2,305	105,200	1,152.50
2019-12-11	2,352	2,352	2,319	2,335	65,900	1,167.50
2019-12-10	2,330	2,362	2,318	2,361	93,000	1,180.50
2019-12-09	2,366	2,374	2,332	2,341	91,000	1,170.50
2019-12-06	2,341	2,368	2,331	2,354	154,100	1,177
2019-12-05	2,298	2,326	2,286	2,324	129,000	1,162
2019-12-04	2,251	2,285	2,251	2,285	91,700	1,142.50
2019-12-03	2,263	2,287	2,249	2,274	117,700	1,137
2019-12-02	2,298	2,298	2,266	2,281	61,700	1,140.50
2019-11-29	2,265	2,285	2,262	2,267	81,400	1,133.50
2019-11-28	2,243	2,255	2,230	2,245	64,100	1,122.50
2019-11-27	2,243	2,272	2,243	2,265	49,100	1,132.50
2019-11-26	2,255	2,268	2,225	2,242	116,100	1,121
2019-11-25	2,288	2,295	2,246	2,253	43,000	1,126.50
2019-11-22	2,288	2,302	2,272	2,272	91,100	1,136
2019-11-21	2,286	2,303	2,265	2,288	77,900	1,144
2019-11-20	2,294	2,302	2,267	2,282	97,400	1,141
2019-11-19	2,289	2,310	2,277	2,295	62,100	1,147.50
2019-11-18	2,299	2,316	2,284	2,294	75,700	1,147
2019-11-15	2,300	2,334	2,283	2,319	88,500	1,159.50
2019-11-14	2,370	2,377	2,287	2,297	138,200	1,148.50
2019-11-13	2,379	2,379	2,334	2,365	181,400	1,182.50
2019-11-12	2,343	2,383	2,343	2,379	157,300	1,189.50
2019-11-11	2,324	2,344	2,318	2,331	119,600	1,165.50
2019-11-08	2,352	2,353	2,318	2,336	182,000	1,168
2019-11-07	2,290	2,355	2,290	2,353	154,700	1,176.50
2019-11-06	2,259	2,284	2,213	2,281	219,000	1,140.50
2019-11-05	2,234	2,273	2,220	2,258	321,900	1,129
2019-11-01	2,066	2,151	2,060	2,142	426,700	1,071
2019-10-31	1,918	1,949	1,901	1,936	84,300	968
2019-10-30	1,902	1,913	1,893	1,913	96,700	956.50
2019-10-29	1,919	1,942	1,913	1,916	90,000	958
2019-10-28	1,899	1,942	1,879	1,907	222,300	953.50
2019-10-25	1,882	1,882	1,860	1,876	37,000	938
2019-10-24	1,896	1,896	1,864	1,866	57,400	933
2019-10-23	1,880	1,883	1,841	1,881	86,300	940.50
2019-10-21	1,872	1,876	1,855	1,870	65,100	935
2019-10-18	1,880	1,906	1,861	1,867	98,100	933.50
2019-10-17	1,860	1,870	1,847	1,860	85,000	930
2019-10-16	1,887	1,896	1,850	1,865	86,400	932.50
2019-10-15	1,883	1,904	1,864	1,867	87,100	933.50
2019-10-11	1,880	1,884	1,828	1,843	104,000	921.50
2019-10-10	1,869	1,870	1,841	1,859	131,600	929.50
2019-10-09	1,849	1,871	1,837	1,868	204,100	934
2019-10-08	1,828	1,880	1,828	1,872	218,300	936
2019-10-07	1,794	1,801	1,779	1,801	72,600	900.50
2019-10-04	1,786	1,795	1,757	1,792	158,700	896
2019-10-03	1,808	1,815	1,778	1,789	180,500	894.50
2019-10-02	1,872	1,884	1,835	1,836	87,400	918
2019-10-01	1,833	1,869	1,828	1,867	105,700	933.50
2019-09-30	1,820	1,836	1,800	1,812	258,700	906
2019-09-27	1,856	1,859	1,816	1,843	239,100	921.50
2019-09-26	1,886	1,910	1,848	1,878	534,500	939
2019-09-25	1,849	1,892	1,841	1,886	230,100	943
2019-09-24	1,803	1,849	1,790	1,841	257,400	920.50
2019-09-20	1,799	1,799	1,769	1,790	136,200	895
2019-09-19	1,767	1,804	1,767	1,784	137,700	892
2019-09-18	1,789	1,789	1,757	1,767	102,800	883.50
2019-09-17	1,823	1,823	1,800	1,810	106,700	905
2019-09-13	1,823	1,837	1,807	1,818	147,300	909
2019-09-12	1,808	1,820	1,793	1,807	128,200	903.50
2019-09-11	1,794	1,808	1,776	1,787	124,400	893.50
2019-09-10	1,773	1,802	1,773	1,787	77,400	893.50
2019-09-09	1,752	1,765	1,738	1,764	65,700	882
2019-09-06	1,787	1,787	1,743	1,745	60,100	872.50
2019-09-05	1,750	1,796	1,749	1,775	94,300	887.50
2019-09-04	1,739	1,745	1,716	1,735	148,600	867.50
2019-09-03	1,740	1,763	1,732	1,755	45,300	877.50
2019-09-02	1,802	1,802	1,747	1,751	57,100	875.50
2019-08-30	1,781	1,811	1,779	1,811	127,000	905.50
2019-08-29	1,773	1,774	1,745	1,762	65,900	881
2019-08-28	1,751	1,760	1,744	1,756	58,000	878
2019-08-27	1,718	1,753	1,717	1,744	91,500	872
2019-08-26	1,682	1,703	1,682	1,697	156,200	848.50
2019-08-23	1,722	1,743	1,697	1,730	93,900	865
2019-08-22	1,718	1,725	1,703	1,715	62,200	857.50
2019-08-21	1,703	1,717	1,699	1,702	43,200	851
2019-08-20	1,703	1,727	1,699	1,727	43,500	863.50
2019-08-19	1,716	1,722	1,702	1,716	67,500	858
2019-08-16	1,682	1,710	1,673	1,702	76,800	851
2019-08-15	1,644	1,693	1,634	1,692	102,500	846
2019-08-14	1,693	1,697	1,672	1,692	82,700	846
2019-08-13	1,673	1,673	1,629	1,654	162,600	827
2019-08-09	1,712	1,726	1,694	1,695	43,700	847.50
2019-08-08	1,730	1,735	1,704	1,704	73,400	852
2019-08-07	1,731	1,752	1,720	1,737	104,700	868.50
2019-08-06	1,685	1,736	1,677	1,736	170,400	868
2019-08-05	1,735	1,740	1,697	1,734	164,300	867
2019-08-02	1,793	1,804	1,732	1,747	211,000	873.50
2019-08-01	1,822	1,869	1,809	1,840	175,300	920
2019-07-31	1,763	1,782	1,752	1,759	131,300	879.50
2019-07-30	1,777	1,800	1,775	1,786	124,500	893
2019-07-29	1,762	1,774	1,749	1,758	43,900	879
2019-07-26	1,775	1,777	1,760	1,762	35,100	881
2019-07-25	1,780	1,803	1,780	1,782	40,300	891
2019-07-24	1,776	1,791	1,767	1,781	77,100	890.50
2019-07-23	1,767	1,788	1,767	1,776	66,300	888
2019-07-22	1,777	1,799	1,770	1,771	66,700	885.50
2019-07-19	1,747	1,791	1,737	1,788	113,200	894
2019-07-18	1,762	1,768	1,722	1,725	113,600	862.50
2019-07-17	1,800	1,811	1,784	1,789	83,800	894.50
2019-07-16	1,823	1,833	1,796	1,799	64,800	899.50
2019-07-12	1,836	1,861	1,820	1,823	79,300	911.50
2019-07-11	1,822	1,848	1,822	1,843	62,600	921.50
2019-07-10	1,810	1,829	1,801	1,822	67,800	911
2019-07-09	1,823	1,840	1,817	1,821	60,100	910.50
2019-07-08	1,840	1,860	1,819	1,824	57,400	912
2019-07-05	1,854	1,859	1,832	1,848	35,700	924
2019-07-04	1,838	1,861	1,829	1,849	36,600	924.50
2019-07-03	1,848	1,857	1,821	1,843	71,700	921.50
2019-07-02	1,839	1,861	1,828	1,853	71,700	926.50
2019-07-01	1,777	1,837	1,776	1,836	115,400	918
2019-06-28	1,765	1,791	1,747	1,757	97,800	878.50
2019-06-27	1,730	1,761	1,730	1,759	73,500	879.50
2019-06-26	1,710	1,737	1,698	1,728	82,600	864
2019-06-25	1,726	1,756	1,714	1,716	76,900	858
2019-06-24	1,728	1,739	1,719	1,737	54,600	868.50
2019-06-21	1,764	1,775	1,727	1,734	127,700	867
2019-06-20	1,781	1,788	1,759	1,764	51,800	882
2019-06-19	1,749	1,783	1,749	1,777	86,900	888.50
2019-06-18	1,758	1,776	1,732	1,733	74,500	866.50
2019-06-17	1,796	1,805	1,765	1,767	66,300	883.50
2019-06-14	1,799	1,812	1,782	1,796	79,100	898
2019-06-13	1,839	1,840	1,791	1,798	78,500	899
2019-06-12	1,814	1,853	1,810	1,842	64,300	921
2019-06-11	1,803	1,823	1,796	1,814	61,800	907
2019-06-10	1,795	1,814	1,792	1,808	68,800	904
2019-06-07	1,806	1,808	1,773	1,785	49,600	892.50
2019-06-06	1,812	1,839	1,803	1,803	63,300	901.50
2019-06-05	1,760	1,811	1,760	1,809	127,800	904.50
2019-06-04	1,747	1,757	1,718	1,736	122,500	868
2019-06-03	1,780	1,793	1,743	1,746	159,400	873
2019-05-31	1,860	1,872	1,830	1,830	115,200	915
2019-05-30	1,877	1,902	1,864	1,879	78,800	939.50
2019-05-29	1,882	1,908	1,871	1,906	82,200	953
2019-05-28	1,896	1,919	1,882	1,918	119,900	959
2019-05-27	1,913	1,922	1,886	1,896	43,100	948
2019-05-24	1,855	1,911	1,850	1,910	73,800	955
2019-05-23	1,878	1,883	1,856	1,878	78,100	939
2019-05-22	1,867	1,885	1,865	1,881	89,900	940.50
2019-05-21	1,857	1,873	1,847	1,867	59,700	933.50
2019-05-20	1,864	1,879	1,842	1,876	67,300	938
2019-05-17	1,850	1,870	1,825	1,869	91,400	934.50
2019-05-16	1,823	1,840	1,803	1,833	77,500	916.50
2019-05-15	1,831	1,841	1,806	1,820	83,800	910
2019-05-14	1,756	1,811	1,739	1,811	87,000	905.50
2019-05-13	1,790	1,819	1,766	1,796	138,400	898
2019-05-10	1,793	1,856	1,785	1,809	118,800	904.50
2019-05-09	1,823	1,834	1,769	1,784	244,900	892
2019-05-08	1,877	1,888	1,821	1,846	369,800	923
2019-05-07	1,881	1,921	1,866	1,878	183,800	939
2019-04-26	1,883	1,918	1,880	1,909	130,200	954.50
2019-04-25	1,845	1,894	1,830	1,889	171,200	944.50
2019-04-24	1,875	1,883	1,851	1,852	106,700	926
2019-04-23	1,865	1,880	1,857	1,873	98,600	936.50
2019-04-22	1,892	1,895	1,867	1,875	56,700	937.50
2019-04-19	1,912	1,912	1,865	1,891	171,200	945.50
2019-04-18	1,988	1,988	1,908	1,912	219,100	956
2019-04-17	1,972	2,001	1,963	1,987	95,600	993.50
2019-04-16	1,998	1,998	1,972	1,975	60,800	987.50
2019-04-15	2,008	2,009	1,989	1,999	90,800	999.50
2019-04-12	1,979	1,984	1,966	1,972	52,700	986
2019-04-11	1,953	1,972	1,940	1,971	66,500	985.50
2019-04-10	1,930	1,979	1,913	1,961	237,100	980.50
2019-04-09	2,018	2,018	1,987	2,003	40,400	1,001.50
2019-04-08	2,030	2,032	2,003	2,018	93,500	1,009
2019-04-05	2,026	2,026	2,002	2,018	58,200	1,009
2019-04-04	2,031	2,034	2,008	2,014	83,100	1,007
2019-04-03	2,012	2,015	1,986	2,015	82,600	1,007.50
2019-04-02	2,050	2,053	2,004	2,012	53,400	1,006
2019-04-01	2,020	2,049	2,007	2,045	108,000	1,022.50
2019-03-29	2,010	2,020	1,998	2,009	99,100	1,004.50
2019-03-28	1,978	1,989	1,955	1,985	112,600	992.50
2019-03-27	2,030	2,030	1,980	2,000	105,100	1,000
2019-03-26	1,999	2,082	1,999	2,060	349,900	1,030
2019-03-25	1,990	1,992	1,948	1,963	180,100	981.50
2019-03-22	2,038	2,048	2,008	2,015	113,400	1,007.50
2019-03-20	2,011	2,049	2,010	2,049	113,800	1,024.50
2019-03-19	2,015	2,022	2,003	2,012	68,200	1,006
2019-03-18	2,020	2,025	2,001	2,021	100,400	1,010.50
2019-03-15	1,988	2,019	1,981	2,003	181,600	1,001.50
2019-03-14	2,055	2,060	2,001	2,001	132,000	1,000.50
2019-03-13	2,059	2,090	2,036	2,057	76,400	1,028.50
2019-03-12	2,029	2,088	2,022	2,066	97,600	1,033
2019-03-11	2,000	2,013	1,968	2,003	70,800	1,001.50
2019-03-08	2,007	2,038	1,989	2,000	102,400	1,000
2019-03-07	2,041	2,043	2,017	2,039	82,700	1,019.50
2019-03-06	2,045	2,074	2,041	2,057	75,100	1,028.50
2019-03-05	2,073	2,077	2,042	2,051	48,700	1,025.50
2019-03-04	2,097	2,102	2,065	2,078	113,100	1,039
2019-03-01	2,058	2,081	2,052	2,064	75,200	1,032
2019-02-28	2,021	2,040	2,012	2,031	126,100	1,015.50
2019-02-27	2,000	2,024	1,997	2,016	58,500	1,008
2019-02-26	1,999	2,010	1,982	1,997	50,500	998.50
2019-02-25	1,994	1,997	1,972	1,992	107,500	996
2019-02-22	2,002	2,024	1,979	1,984	94,800	992
2019-02-21	2,025	2,039	1,982	2,019	232,600	1,009.50
2019-02-20	1,998	2,044	1,998	2,036	133,400	1,018
2019-02-19	2,006	2,006	1,978	1,986	44,900	993
2019-02-18	1,988	2,019	1,988	2,006	119,800	1,003
2019-02-15	1,953	1,963	1,937	1,949	71,900	974.50
2019-02-14	2,010	2,012	1,967	1,979	108,900	989.50
2019-02-13	2,010	2,049	1,997	2,020	144,200	1,010
2019-02-12	1,958	2,000	1,956	1,993	157,500	996.50
2019-02-08	1,930	1,954	1,920	1,925	133,200	962.50
2019-02-07	1,986	1,987	1,943	1,949	185,900	974.50
2019-02-06	2,000	2,004	1,967	1,986	111,400	993
2019-02-05	1,959	1,981	1,951	1,973	126,600	986.50
2019-02-04	1,990	2,035	1,969	1,978	218,300	989
2019-02-01	1,995	2,062	1,930	1,960	317,300	980
2019-01-31	2,103	2,170	2,103	2,145	193,300	1,072.50
2019-01-30	2,157	2,159	2,096	2,099	147,100	1,049.50
2019-01-29	2,136	2,169	2,122	2,157	96,200	1,078.50
2019-01-28	2,160	2,171	2,147	2,147	78,900	1,073.50
2019-01-25	2,142	2,208	2,142	2,168	73,400	1,084
2019-01-24	2,164	2,190	2,138	2,160	62,600	1,080
2019-01-23	2,155	2,197	2,142	2,174	77,200	1,087
2019-01-22	2,229	2,240	2,176	2,185	77,700	1,092.50
2019-01-21	2,242	2,254	2,206	2,215	69,600	1,107.50
2019-01-18	2,199	2,297	2,172	2,228	112,800	1,114
2019-01-17	2,222	2,224	2,191	2,209	100,800	1,104.50
2019-01-16	2,216	2,226	2,172	2,172	76,000	1,086
2019-01-15	2,180	2,234	2,170	2,215	64,500	1,107.50
2019-01-11	2,225	2,267	2,204	2,207	79,400	1,103.50
2019-01-10	2,243	2,243	2,191	2,203	69,200	1,101.50
2019-01-09	2,273	2,279	2,252	2,264	79,900	1,132
2019-01-08	2,285	2,285	2,243	2,252	76,800	1,126
2019-01-07	2,274	2,290	2,224	2,267	93,400	1,133.50
2019-01-04	2,175	2,236	2,158	2,224	103,900	1,112

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 [2019年度]

7419 (株)ノジマの時系列データ [2019年度]