7419 (株)ノジマの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,839	2,857	2,805	2,829	84,600	1,414.50
2020-12-29	2,810	2,847	2,784	2,839	110,400	1,419.50
2020-12-28	2,837	2,849	2,793	2,810	107,100	1,405
2020-12-25	2,810	2,824	2,774	2,824	93,600	1,412
2020-12-24	2,752	2,786	2,744	2,778	81,100	1,389
2020-12-23	2,700	2,740	2,681	2,739	87,900	1,369.50
2020-12-22	2,719	2,719	2,669	2,681	88,800	1,340.50
2020-12-21	2,735	2,750	2,706	2,738	129,900	1,369
2020-12-18	2,705	2,742	2,688	2,727	162,300	1,363.50
2020-12-17	2,701	2,704	2,661	2,683	99,100	1,341.50
2020-12-16	2,675	2,712	2,649	2,690	102,600	1,345
2020-12-15	2,708	2,715	2,640	2,664	150,900	1,332
2020-12-14	2,685	2,735	2,680	2,701	130,500	1,350.50
2020-12-11	2,650	2,684	2,646	2,684	87,300	1,342
2020-12-10	2,682	2,689	2,645	2,650	70,900	1,325
2020-12-09	2,648	2,688	2,630	2,688	102,400	1,344
2020-12-08	2,589	2,648	2,585	2,635	95,100	1,317.50
2020-12-07	2,690	2,691	2,592	2,607	158,900	1,303.50
2020-12-04	2,673	2,711	2,660	2,690	160,000	1,345
2020-12-03	2,600	2,695	2,589	2,664	263,500	1,332
2020-12-02	2,672	2,692	2,618	2,635	255,500	1,317.50
2020-12-01	2,752	2,763	2,670	2,678	203,000	1,339
2020-11-30	2,794	2,808	2,723	2,730	356,500	1,365
2020-11-27	2,880	2,907	2,788	2,788	349,800	1,394
2020-11-26	2,863	2,895	2,830	2,884	103,800	1,442
2020-11-25	2,973	2,988	2,902	2,905	88,300	1,452.50
2020-11-24	3,020	3,035	2,933	2,945	134,600	1,472.50
2020-11-20	2,931	2,980	2,922	2,980	122,900	1,490
2020-11-19	2,911	2,951	2,883	2,911	113,500	1,455.50
2020-11-18	3,000	3,000	2,914	2,914	107,800	1,457
2020-11-17	3,040	3,040	2,976	3,000	104,100	1,500
2020-11-16	3,010	3,020	2,971	3,000	79,100	1,500
2020-11-13	3,000	3,005	2,962	2,965	95,200	1,482.50
2020-11-12	3,020	3,035	2,980	3,015	77,300	1,507.50
2020-11-11	3,100	3,100	2,997	3,035	138,800	1,517.50
2020-11-10	3,140	3,140	3,030	3,060	130,000	1,530
2020-11-09	3,100	3,135	3,080	3,090	97,500	1,545
2020-11-06	3,085	3,100	3,035	3,050	85,000	1,525
2020-11-05	2,971	3,070	2,934	3,060	142,800	1,530
2020-11-04	2,899	2,974	2,894	2,971	173,000	1,485.50
2020-11-02	2,880	2,895	2,811	2,844	146,900	1,422
2020-10-30	3,025	3,025	2,898	2,925	117,200	1,462.50
2020-10-29	2,952	2,974	2,920	2,939	67,100	1,469.50
2020-10-28	2,971	2,984	2,931	2,981	89,300	1,490.50
2020-10-27	2,942	2,991	2,920	2,987	89,900	1,493.50
2020-10-26	3,030	3,070	2,972	2,975	100,700	1,487.50
2020-10-23	3,000	3,070	2,998	2,998	100,500	1,499
2020-10-22	3,060	3,115	2,974	3,000	187,300	1,500
2020-10-21	2,883	3,020	2,873	3,010	350,100	1,505
2020-10-20	2,805	2,873	2,791	2,805	99,800	1,402.50
2020-10-19	2,814	2,854	2,811	2,823	58,000	1,411.50
2020-10-16	2,804	2,842	2,801	2,832	60,500	1,416
2020-10-15	2,815	2,837	2,800	2,816	44,400	1,408
2020-10-14	2,795	2,859	2,763	2,850	87,700	1,425
2020-10-13	2,862	2,879	2,807	2,815	59,500	1,407.50
2020-10-12	2,827	2,848	2,787	2,845	134,000	1,422.50
2020-10-09	2,904	2,906	2,847	2,864	126,600	1,432
2020-10-08	2,875	2,945	2,850	2,927	183,500	1,463.50
2020-10-07	2,875	2,883	2,840	2,850	113,200	1,425
2020-10-06	2,935	2,938	2,886	2,886	83,500	1,443
2020-10-05	2,872	2,904	2,858	2,885	111,200	1,442.50
2020-10-02	2,880	2,915	2,819	2,843	176,000	1,421.50
2020-09-30	2,906	2,906	2,830	2,830	100,400	1,415
2020-09-29	2,940	2,954	2,878	2,924	141,900	1,462
2020-09-28	2,939	2,954	2,893	2,951	359,400	1,475.50
2020-09-25	2,843	2,906	2,843	2,906	192,100	1,453
2020-09-24	2,881	2,894	2,822	2,835	122,500	1,417.50
2020-09-23	2,873	2,907	2,860	2,885	159,300	1,442.50
2020-09-18	2,833	2,884	2,821	2,863	175,600	1,431.50
2020-09-17	2,827	2,839	2,788	2,817	93,300	1,408.50
2020-09-16	2,784	2,829	2,780	2,825	140,600	1,412.50
2020-09-15	2,804	2,808	2,760	2,774	120,200	1,387
2020-09-14	2,803	2,848	2,798	2,812	116,000	1,406
2020-09-11	2,814	2,846	2,809	2,828	175,300	1,414
2020-09-10	2,900	2,906	2,855	2,859	113,600	1,429.50
2020-09-09	2,880	2,882	2,834	2,861	130,200	1,430.50
2020-09-08	3,010	3,010	2,894	2,951	209,400	1,475.50
2020-09-07	3,070	3,095	2,987	3,010	111,400	1,505
2020-09-04	3,075	3,125	3,070	3,100	83,100	1,550
2020-09-03	3,200	3,220	3,135	3,135	83,700	1,567.50
2020-09-02	3,090	3,170	3,090	3,170	70,800	1,585
2020-09-01	3,100	3,115	3,035	3,075	72,700	1,537.50
2020-08-31	3,110	3,190	3,105	3,140	108,400	1,570
2020-08-28	3,110	3,170	3,035	3,075	159,500	1,537.50
2020-08-27	3,075	3,105	3,070	3,100	46,000	1,550
2020-08-26	3,145	3,145	3,090	3,090	74,600	1,545
2020-08-25	3,085	3,175	3,085	3,165	179,800	1,582.50
2020-08-24	3,000	3,045	2,982	3,025	120,400	1,512.50
2020-08-21	2,964	3,000	2,964	2,987	67,600	1,493.50
2020-08-20	2,989	3,005	2,955	2,963	77,600	1,481.50
2020-08-19	2,977	2,997	2,962	2,997	36,100	1,498.50
2020-08-18	2,961	3,000	2,940	2,978	61,100	1,489
2020-08-17	2,981	3,010	2,952	2,968	68,200	1,484
2020-08-14	2,973	3,015	2,968	2,976	82,600	1,488
2020-08-13	3,000	3,000	2,934	2,969	80,000	1,484.50
2020-08-12	2,937	3,020	2,917	3,000	142,600	1,500
2020-08-11	2,943	2,948	2,905	2,937	136,200	1,468.50
2020-08-07	2,921	2,942	2,888	2,928	99,300	1,464
2020-08-06	2,931	2,962	2,928	2,949	88,300	1,474.50
2020-08-05	3,000	3,030	2,971	2,985	72,300	1,492.50
2020-08-04	3,000	3,095	2,984	3,025	156,600	1,512.50
2020-08-03	2,888	2,956	2,815	2,949	316,300	1,474.50
2020-07-31	2,768	2,768	2,636	2,638	104,300	1,319
2020-07-30	2,802	2,844	2,766	2,797	194,600	1,398.50
2020-07-29	2,749	2,753	2,706	2,712	64,600	1,356
2020-07-28	2,674	2,776	2,660	2,750	156,000	1,375
2020-07-27	2,655	2,690	2,645	2,671	159,200	1,335.50
2020-07-22	2,691	2,743	2,654	2,707	123,400	1,353.50
2020-07-21	2,770	2,780	2,684	2,691	155,000	1,345.50
2020-07-20	2,734	2,769	2,703	2,764	66,500	1,382
2020-07-17	2,695	2,731	2,695	2,722	78,300	1,361
2020-07-16	2,680	2,729	2,678	2,703	147,100	1,351.50
2020-07-15	2,703	2,739	2,681	2,730	125,000	1,365
2020-07-14	2,704	2,729	2,679	2,721	62,000	1,360.50
2020-07-13	2,637	2,709	2,637	2,709	92,000	1,354.50
2020-07-10	2,636	2,652	2,611	2,617	99,800	1,308.50
2020-07-09	2,629	2,682	2,627	2,653	34,700	1,326.50
2020-07-08	2,691	2,725	2,642	2,644	73,500	1,322
2020-07-07	2,715	2,759	2,695	2,712	91,000	1,356
2020-07-06	2,665	2,689	2,663	2,688	46,700	1,344
2020-07-03	2,598	2,671	2,598	2,666	55,100	1,333
2020-07-02	2,637	2,654	2,574	2,587	64,300	1,293.50
2020-07-01	2,732	2,761	2,609	2,629	112,600	1,314.50
2020-06-30	2,678	2,761	2,664	2,721	189,000	1,360.50
2020-06-29	2,629	2,660	2,612	2,623	139,800	1,311.50
2020-06-26	2,625	2,670	2,598	2,654	138,100	1,327
2020-06-25	2,596	2,637	2,553	2,596	89,200	1,298
2020-06-24	2,639	2,639	2,601	2,621	64,600	1,310.50
2020-06-23	2,601	2,674	2,601	2,642	145,200	1,321
2020-06-22	2,530	2,641	2,522	2,595	284,700	1,297.50
2020-06-19	2,481	2,493	2,458	2,468	125,500	1,234
2020-06-18	2,472	2,524	2,467	2,507	109,000	1,253.50
2020-06-17	2,550	2,558	2,503	2,508	78,600	1,254
2020-06-16	2,594	2,594	2,512	2,535	105,800	1,267.50
2020-06-15	2,505	2,580	2,497	2,538	146,600	1,269
2020-06-12	2,514	2,536	2,449	2,497	175,600	1,248.50
2020-06-11	2,478	2,598	2,454	2,587	255,500	1,293.50
2020-06-10	2,470	2,499	2,443	2,478	106,300	1,239
2020-06-09	2,521	2,521	2,462	2,473	96,000	1,236.50
2020-06-08	2,486	2,526	2,471	2,522	126,700	1,261
2020-06-05	2,498	2,518	2,452	2,484	144,000	1,242
2020-06-04	2,518	2,527	2,473	2,510	127,800	1,255
2020-06-03	2,500	2,522	2,472	2,521	119,200	1,260.50
2020-06-02	2,447	2,494	2,444	2,469	127,500	1,234.50
2020-06-01	2,497	2,497	2,411	2,430	185,800	1,215
2020-05-29	2,408	2,529	2,381	2,509	244,300	1,254.50
2020-05-28	2,380	2,416	2,361	2,412	148,000	1,206
2020-05-27	2,307	2,372	2,268	2,364	171,700	1,182
2020-05-26	2,243	2,311	2,230	2,307	120,500	1,153.50
2020-05-25	2,135	2,211	2,130	2,205	79,800	1,102.50
2020-05-22	2,086	2,124	2,070	2,124	76,200	1,062
2020-05-21	2,085	2,100	2,063	2,086	51,900	1,043
2020-05-20	2,105	2,135	2,099	2,104	56,200	1,052
2020-05-19	2,116	2,136	2,088	2,127	114,800	1,063.50
2020-05-18	2,098	2,130	2,048	2,116	185,600	1,058
2020-05-15	1,952	1,998	1,941	1,986	72,800	993
2020-05-14	1,963	1,999	1,931	1,959	62,200	979.50
2020-05-13	1,958	1,959	1,891	1,956	110,600	978
2020-05-12	1,949	1,949	1,911	1,918	49,100	959
2020-05-11	1,892	1,943	1,888	1,938	44,700	969
2020-05-08	1,841	1,874	1,835	1,874	58,900	937
2020-05-07	1,836	1,849	1,807	1,814	87,000	907
2020-05-01	1,862	1,867	1,836	1,854	82,000	927
2020-04-30	1,921	1,922	1,877	1,877	76,800	938.50
2020-04-28	1,852	1,876	1,823	1,875	43,100	937.50
2020-04-27	1,839	1,858	1,823	1,847	62,600	923.50
2020-04-24	1,862	1,862	1,818	1,832	46,000	916
2020-04-23	1,771	1,856	1,771	1,854	68,800	927
2020-04-22	1,783	1,787	1,746	1,766	59,700	883
2020-04-21	1,786	1,801	1,766	1,801	51,700	900.50
2020-04-20	1,838	1,845	1,814	1,826	33,100	913
2020-04-17	1,929	1,929	1,844	1,858	133,600	929
2020-04-16	1,729	1,811	1,729	1,809	72,400	904.50
2020-04-15	1,795	1,800	1,744	1,754	125,500	877
2020-04-14	1,743	1,806	1,743	1,795	64,800	897.50
2020-04-13	1,814	1,814	1,767	1,771	36,700	885.50
2020-04-10	1,778	1,820	1,724	1,814	54,900	907
2020-04-09	1,798	1,811	1,745	1,778	57,700	889
2020-04-08	1,748	1,812	1,740	1,796	128,500	898
2020-04-07	1,725	1,773	1,697	1,742	74,500	871
2020-04-06	1,600	1,699	1,582	1,695	128,200	847.50
2020-04-03	1,662	1,683	1,602	1,621	94,400	810.50
2020-04-02	1,689	1,771	1,650	1,659	139,200	829.50
2020-04-01	1,770	1,792	1,715	1,729	135,900	864.50
2020-03-31	1,906	1,906	1,754	1,783	327,200	891.50
2020-03-30	1,945	1,956	1,874	1,913	216,400	956.50
2020-03-27	1,987	2,004	1,933	2,000	288,800	1,000
2020-03-26	1,835	1,923	1,798	1,907	147,200	953.50
2020-03-25	1,866	1,877	1,807	1,864	159,600	932
2020-03-24	1,791	1,822	1,749	1,786	130,100	893
2020-03-23	1,702	1,764	1,655	1,751	193,100	875.50
2020-03-19	1,701	1,740	1,658	1,671	189,100	835.50
2020-03-18	1,630	1,703	1,623	1,661	203,300	830.50
2020-03-17	1,556	1,666	1,536	1,639	248,700	819.50
2020-03-16	1,627	1,662	1,589	1,596	189,000	798
2020-03-13	1,589	1,617	1,501	1,587	280,700	793.50
2020-03-12	1,698	1,710	1,642	1,669	284,200	834.50
2020-03-11	1,736	1,762	1,722	1,722	200,300	861
2020-03-10	1,705	1,752	1,650	1,740	201,700	870
2020-03-09	1,784	1,791	1,703	1,720	230,600	860
2020-03-06	1,868	1,879	1,817	1,824	105,000	912
2020-03-05	1,945	1,951	1,907	1,908	126,800	954
2020-03-04	1,900	1,934	1,876	1,910	151,800	955
2020-03-03	2,016	2,034	1,926	1,926	116,800	963
2020-03-02	1,881	1,987	1,875	1,982	376,500	991
2020-02-28	1,901	1,948	1,901	1,921	180,600	960.50
2020-02-27	2,017	2,017	1,960	1,963	197,400	981.50
2020-02-26	2,000	2,030	1,997	2,025	104,400	1,012.50
2020-02-25	2,043	2,057	2,012	2,040	175,000	1,020
2020-02-21	2,120	2,149	2,119	2,123	61,700	1,061.50
2020-02-20	2,151	2,167	2,131	2,137	78,000	1,068.50
2020-02-19	2,192	2,196	2,140	2,151	152,100	1,075.50
2020-02-18	2,200	2,214	2,169	2,170	123,400	1,085
2020-02-17	2,237	2,237	2,200	2,204	52,100	1,102
2020-02-14	2,232	2,266	2,232	2,252	69,800	1,126
2020-02-13	2,290	2,290	2,252	2,253	50,100	1,126.50
2020-02-12	2,300	2,309	2,275	2,287	61,300	1,143.50
2020-02-10	2,286	2,326	2,265	2,297	93,100	1,148.50
2020-02-07	2,366	2,366	2,299	2,317	119,900	1,158.50
2020-02-06	2,370	2,393	2,364	2,383	142,500	1,191.50
2020-02-05	2,298	2,374	2,298	2,344	176,100	1,172
2020-02-04	2,150	2,286	2,142	2,283	216,400	1,141.50
2020-02-03	2,168	2,194	2,101	2,159	197,400	1,079.50
2020-01-31	2,219	2,235	2,168	2,183	145,800	1,091.50
2020-01-30	2,205	2,218	2,185	2,194	91,500	1,097
2020-01-29	2,215	2,231	2,204	2,210	127,200	1,105
2020-01-28	2,190	2,212	2,171	2,202	111,500	1,101
2020-01-27	2,215	2,228	2,212	2,214	78,100	1,107
2020-01-24	2,252	2,268	2,252	2,259	114,900	1,129.50
2020-01-23	2,250	2,276	2,250	2,263	73,600	1,131.50
2020-01-22	2,267	2,279	2,262	2,267	79,300	1,133.50
2020-01-21	2,279	2,290	2,275	2,275	59,600	1,137.50
2020-01-20	2,262	2,279	2,262	2,267	81,900	1,133.50
2020-01-17	2,257	2,273	2,247	2,263	100,400	1,131.50
2020-01-16	2,205	2,247	2,202	2,246	119,900	1,123
2020-01-15	2,227	2,227	2,191	2,205	102,100	1,102.50
2020-01-14	2,240	2,240	2,207	2,217	71,200	1,108.50
2020-01-10	2,249	2,260	2,226	2,229	58,300	1,114.50
2020-01-09	2,257	2,275	2,207	2,229	71,100	1,114.50
2020-01-08	2,228	2,233	2,195	2,219	98,700	1,109.50
2020-01-07	2,260	2,276	2,242	2,257	92,700	1,128.50
2020-01-06	2,215	2,250	2,212	2,247	66,600	1,123.50

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 [2020年度]

7419 (株)ノジマの時系列データ [2020年度]