7419 (株)ノジマの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,396	2,419	2,379	2,408	62,600	1,204
2021-12-29	2,347	2,396	2,347	2,396	81,800	1,198
2021-12-28	2,307	2,349	2,296	2,347	73,600	1,173.50
2021-12-27	2,314	2,315	2,283	2,292	63,800	1,146
2021-12-24	2,320	2,321	2,303	2,304	32,100	1,152
2021-12-23	2,344	2,344	2,316	2,320	33,900	1,160
2021-12-22	2,328	2,329	2,315	2,324	57,100	1,162
2021-12-21	2,344	2,345	2,319	2,327	55,100	1,163.50
2021-12-20	2,334	2,341	2,300	2,311	68,400	1,155.50
2021-12-17	2,347	2,358	2,329	2,342	111,400	1,171
2021-12-16	2,370	2,376	2,344	2,353	62,900	1,176.50
2021-12-15	2,330	2,385	2,327	2,368	94,100	1,184
2021-12-14	2,336	2,365	2,327	2,335	103,200	1,167.50
2021-12-13	2,349	2,360	2,314	2,334	106,300	1,167
2021-12-10	2,370	2,379	2,334	2,340	89,400	1,170
2021-12-09	2,354	2,379	2,350	2,361	114,900	1,180.50
2021-12-08	2,350	2,383	2,340	2,355	119,300	1,177.50
2021-12-07	2,305	2,357	2,300	2,350	105,400	1,175
2021-12-06	2,280	2,292	2,253	2,268	99,400	1,134
2021-12-03	2,270	2,288	2,258	2,280	116,500	1,140
2021-12-02	2,241	2,281	2,240	2,264	143,700	1,132
2021-12-01	2,219	2,280	2,219	2,264	171,200	1,132
2021-11-30	2,251	2,288	2,220	2,225	214,100	1,112.50
2021-11-29	2,230	2,252	2,220	2,225	225,500	1,112.50
2021-11-26	2,254	2,268	2,234	2,255	169,700	1,127.50
2021-11-25	2,287	2,299	2,255	2,261	66,900	1,130.50
2021-11-24	2,305	2,319	2,277	2,279	62,800	1,139.50
2021-11-22	2,270	2,326	2,249	2,303	118,800	1,151.50
2021-11-19	2,286	2,291	2,262	2,275	62,400	1,137.50
2021-11-18	2,285	2,298	2,243	2,290	127,200	1,145
2021-11-17	2,350	2,350	2,297	2,299	131,800	1,149.50
2021-11-16	2,366	2,366	2,331	2,346	117,700	1,173
2021-11-15	2,365	2,389	2,340	2,340	85,700	1,170
2021-11-12	2,375	2,413	2,370	2,395	112,400	1,197.50
2021-11-11	2,375	2,388	2,345	2,368	98,900	1,184
2021-11-10	2,388	2,414	2,378	2,385	89,900	1,192.50
2021-11-09	2,395	2,433	2,385	2,388	179,000	1,194
2021-11-08	2,360	2,403	2,342	2,395	204,800	1,197.50
2021-11-05	2,373	2,383	2,332	2,367	174,600	1,183.50
2021-11-04	2,459	2,464	2,360	2,379	286,400	1,189.50
2021-11-02	2,497	2,515	2,417	2,427	344,700	1,213.50
2021-11-01	2,543	2,573	2,493	2,518	228,400	1,259
2021-10-29	2,750	2,751	2,487	2,493	601,500	1,246.50
2021-10-28	2,794	2,816	2,777	2,809	374,300	1,404.50
2021-10-27	2,856	2,856	2,813	2,818	85,400	1,409
2021-10-26	2,818	2,864	2,803	2,855	83,700	1,427.50
2021-10-25	2,793	2,826	2,783	2,801	94,900	1,400.50
2021-10-22	2,785	2,843	2,780	2,810	104,700	1,405
2021-10-21	2,802	2,831	2,786	2,789	98,000	1,394.50
2021-10-20	2,790	2,827	2,790	2,824	95,700	1,412
2021-10-19	2,801	2,811	2,782	2,799	90,400	1,399.50
2021-10-18	2,822	2,824	2,800	2,801	77,700	1,400.50
2021-10-15	2,823	2,848	2,801	2,844	77,800	1,422
2021-10-14	2,784	2,796	2,763	2,791	98,300	1,395.50
2021-10-13	2,842	2,851	2,785	2,788	132,800	1,394
2021-10-12	2,900	2,916	2,865	2,866	92,000	1,433
2021-10-11	2,890	2,923	2,875	2,923	85,600	1,461.50
2021-10-08	2,807	2,890	2,803	2,884	178,600	1,442
2021-10-07	2,837	2,841	2,783	2,788	195,000	1,394
2021-10-06	2,790	2,868	2,790	2,841	117,500	1,420.50
2021-10-05	2,786	2,806	2,773	2,791	132,600	1,395.50
2021-10-04	2,838	2,849	2,792	2,814	141,000	1,407
2021-10-01	2,854	2,854	2,800	2,811	126,100	1,405.50
2021-09-30	2,848	2,892	2,834	2,883	121,100	1,441.50
2021-09-29	2,828	2,831	2,780	2,830	188,600	1,415
2021-09-28	2,884	2,924	2,881	2,902	446,600	1,451
2021-09-27	2,913	2,928	2,880	2,884	214,900	1,442
2021-09-24	2,879	2,914	2,875	2,909	204,500	1,454.50
2021-09-22	2,860	2,908	2,855	2,867	121,400	1,433.50
2021-09-21	2,860	2,898	2,843	2,871	108,200	1,435.50
2021-09-17	2,929	2,939	2,894	2,932	138,400	1,466
2021-09-16	2,926	2,931	2,875	2,918	113,500	1,459
2021-09-15	2,937	2,954	2,921	2,941	90,800	1,470.50
2021-09-14	2,951	2,996	2,932	2,995	95,700	1,497.50
2021-09-13	2,935	2,952	2,900	2,952	84,400	1,476
2021-09-10	2,858	2,944	2,858	2,944	126,800	1,472
2021-09-09	2,856	2,907	2,849	2,864	78,900	1,432
2021-09-08	2,874	2,886	2,854	2,886	146,000	1,443
2021-09-07	2,848	2,865	2,833	2,865	91,600	1,432.50
2021-09-06	2,824	2,835	2,784	2,821	114,400	1,410.50
2021-09-03	2,743	2,817	2,740	2,812	165,600	1,406
2021-09-02	2,750	2,775	2,717	2,732	78,900	1,366
2021-09-01	2,708	2,760	2,694	2,745	78,900	1,372.50
2021-08-31	2,700	2,725	2,680	2,709	81,000	1,354.50
2021-08-30	2,651	2,703	2,631	2,703	102,200	1,351.50
2021-08-27	2,639	2,651	2,623	2,638	57,900	1,319
2021-08-26	2,645	2,666	2,630	2,666	80,400	1,333
2021-08-25	2,630	2,676	2,630	2,645	61,800	1,322.50
2021-08-24	2,640	2,650	2,614	2,629	70,500	1,314.50
2021-08-23	2,624	2,649	2,617	2,626	60,100	1,313
2021-08-20	2,621	2,663	2,598	2,608	105,100	1,304
2021-08-19	2,670	2,676	2,617	2,617	97,300	1,308.50
2021-08-18	2,674	2,713	2,652	2,701	81,100	1,350.50
2021-08-17	2,708	2,719	2,667	2,671	121,500	1,335.50
2021-08-16	2,723	2,728	2,680	2,715	81,400	1,357.50
2021-08-13	2,756	2,757	2,727	2,727	68,600	1,363.50
2021-08-12	2,823	2,823	2,756	2,756	72,300	1,378
2021-08-11	2,828	2,849	2,783	2,806	117,200	1,403
2021-08-10	2,785	2,839	2,773	2,804	73,200	1,402
2021-08-06	2,825	2,827	2,797	2,800	73,500	1,400
2021-08-05	2,836	2,860	2,806	2,825	101,100	1,412.50
2021-08-04	2,896	2,912	2,830	2,836	115,100	1,418
2021-08-03	2,913	2,965	2,883	2,889	145,000	1,444.50
2021-08-02	2,854	2,920	2,841	2,896	147,700	1,448
2021-07-30	2,866	2,866	2,816	2,839	90,700	1,419.50
2021-07-29	2,874	2,901	2,854	2,883	64,800	1,441.50
2021-07-28	2,896	2,917	2,868	2,874	62,700	1,437
2021-07-27	2,902	2,923	2,887	2,918	80,400	1,459
2021-07-26	2,903	2,920	2,860	2,866	69,000	1,433
2021-07-21	2,865	2,887	2,847	2,867	80,300	1,433.50
2021-07-20	2,800	2,842	2,797	2,825	148,400	1,412.50
2021-07-19	2,839	2,870	2,807	2,815	138,100	1,407.50
2021-07-16	2,809	2,863	2,807	2,843	132,300	1,421.50
2021-07-15	2,832	2,851	2,778	2,784	130,500	1,392
2021-07-14	2,800	2,866	2,800	2,839	95,200	1,419.50
2021-07-13	2,805	2,841	2,805	2,813	74,500	1,406.50
2021-07-12	2,783	2,818	2,771	2,782	89,700	1,391
2021-07-09	2,709	2,717	2,646	2,708	160,600	1,354
2021-07-08	2,746	2,782	2,740	2,741	93,700	1,370.50
2021-07-07	2,819	2,830	2,740	2,746	149,600	1,373
2021-07-06	2,760	2,789	2,741	2,757	67,000	1,378.50
2021-07-05	2,753	2,759	2,735	2,735	71,800	1,367.50
2021-07-02	2,783	2,788	2,748	2,757	80,100	1,378.50
2021-07-01	2,759	2,769	2,731	2,740	58,900	1,370
2021-06-30	2,785	2,799	2,738	2,746	57,900	1,373
2021-06-29	2,813	2,817	2,770	2,778	78,200	1,389
2021-06-28	2,823	2,856	2,806	2,827	49,200	1,413.50
2021-06-25	2,816	2,836	2,807	2,817	61,600	1,408.50
2021-06-24	2,836	2,850	2,791	2,813	61,800	1,406.50
2021-06-23	2,914	2,914	2,833	2,842	92,300	1,421
2021-06-22	2,907	2,926	2,876	2,919	77,000	1,459.50
2021-06-21	2,933	2,940	2,860	2,865	123,900	1,432.50
2021-06-18	2,976	2,989	2,969	2,973	133,600	1,486.50
2021-06-17	3,010	3,035	2,970	2,970	49,700	1,485
2021-06-16	3,000	3,020	2,998	3,000	31,800	1,500
2021-06-15	3,000	3,015	2,994	3,005	40,200	1,502.50
2021-06-14	2,995	3,015	2,994	3,000	37,100	1,500
2021-06-11	3,000	3,025	2,985	2,994	79,800	1,497
2021-06-10	3,025	3,025	2,991	2,996	72,300	1,498
2021-06-09	3,080	3,090	3,050	3,050	75,800	1,525
2021-06-08	3,010	3,090	3,010	3,060	63,000	1,530
2021-06-07	2,977	3,030	2,969	3,015	84,000	1,507.50
2021-06-04	3,005	3,005	2,956	2,957	65,200	1,478.50
2021-06-03	3,005	3,015	2,973	2,987	53,400	1,493.50
2021-06-02	3,010	3,050	3,000	3,010	89,900	1,505
2021-06-01	3,015	3,025	2,967	3,005	84,900	1,502.50
2021-05-31	3,040	3,050	3,000	3,010	80,600	1,505
2021-05-28	3,055	3,085	3,035	3,060	72,300	1,530
2021-05-27	3,055	3,115	3,020	3,020	115,800	1,510
2021-05-26	3,095	3,125	3,085	3,105	51,700	1,552.50
2021-05-25	3,140	3,145	3,115	3,140	53,600	1,570
2021-05-24	3,140	3,170	3,115	3,145	44,100	1,572.50
2021-05-21	3,155	3,190	3,145	3,155	36,200	1,577.50
2021-05-20	3,125	3,200	3,125	3,165	64,000	1,582.50
2021-05-19	3,195	3,205	3,145	3,155	81,600	1,577.50
2021-05-18	3,240	3,260	3,235	3,250	44,000	1,625
2021-05-17	3,275	3,330	3,225	3,240	78,600	1,620
2021-05-14	3,200	3,295	3,200	3,265	108,000	1,632.50
2021-05-13	3,155	3,240	3,155	3,165	127,500	1,582.50
2021-05-12	3,240	3,340	3,185	3,225	171,300	1,612.50
2021-05-11	3,260	3,350	3,215	3,215	216,700	1,607.50
2021-05-10	3,110	3,275	3,105	3,265	324,400	1,632.50
2021-05-07	2,817	3,110	2,801	3,110	554,900	1,555
2021-05-06	2,736	2,794	2,726	2,767	98,700	1,383.50
2021-04-30	2,740	2,761	2,718	2,726	153,100	1,363
2021-04-28	2,768	2,770	2,741	2,749	81,400	1,374.50
2021-04-27	2,785	2,805	2,767	2,772	97,800	1,386
2021-04-26	2,806	2,815	2,757	2,796	111,600	1,398
2021-04-23	2,800	2,819	2,797	2,800	64,600	1,400
2021-04-22	2,838	2,870	2,806	2,824	63,900	1,412
2021-04-21	2,818	2,824	2,788	2,804	166,000	1,402
2021-04-20	2,940	2,946	2,866	2,866	90,200	1,433
2021-04-19	2,944	2,988	2,940	2,965	109,900	1,482.50
2021-04-16	2,888	2,946	2,884	2,936	126,800	1,468
2021-04-15	2,866	2,907	2,866	2,888	43,200	1,444
2021-04-14	2,878	2,897	2,854	2,866	69,700	1,433
2021-04-13	2,858	2,877	2,848	2,861	94,400	1,430.50
2021-04-12	2,858	2,861	2,833	2,840	32,100	1,420
2021-04-09	2,851	2,882	2,833	2,837	64,300	1,418.50
2021-04-08	2,865	2,865	2,828	2,840	65,200	1,420
2021-04-07	2,808	2,875	2,807	2,875	75,900	1,437.50
2021-04-06	2,832	2,846	2,783	2,806	85,100	1,403
2021-04-05	2,800	2,835	2,799	2,825	64,200	1,412.50
2021-04-02	2,838	2,846	2,793	2,799	43,600	1,399.50
2021-04-01	2,814	2,839	2,788	2,824	126,300	1,412
2021-03-31	2,851	2,881	2,810	2,812	112,400	1,406
2021-03-30	2,937	2,937	2,853	2,878	120,400	1,439
2021-03-29	2,958	2,994	2,921	2,950	254,600	1,475
2021-03-26	2,950	2,966	2,935	2,950	109,900	1,475
2021-03-25	2,912	2,924	2,876	2,900	157,700	1,450
2021-03-24	3,000	3,010	2,912	2,932	155,000	1,466
2021-03-23	3,120	3,140	3,040	3,040	104,600	1,520
2021-03-22	3,135	3,155	3,090	3,130	134,400	1,565
2021-03-19	3,000	3,165	2,992	3,165	298,000	1,582.50
2021-03-18	3,025	3,030	2,971	3,010	138,400	1,505
2021-03-17	3,000	3,030	2,970	3,025	156,000	1,512.50
2021-03-16	2,957	3,065	2,956	3,065	166,800	1,532.50
2021-03-15	2,879	2,950	2,879	2,950	128,600	1,475
2021-03-12	2,828	2,857	2,801	2,856	99,200	1,428
2021-03-11	2,787	2,840	2,785	2,838	96,400	1,419
2021-03-10	2,810	2,810	2,779	2,787	76,700	1,393.50
2021-03-09	2,820	2,820	2,777	2,810	107,100	1,405
2021-03-08	2,822	2,824	2,787	2,797	67,600	1,398.50
2021-03-05	2,811	2,822	2,773	2,822	94,500	1,411
2021-03-04	2,779	2,814	2,771	2,814	72,000	1,407
2021-03-03	2,788	2,826	2,774	2,818	84,600	1,409
2021-03-02	2,840	2,850	2,785	2,786	171,000	1,393
2021-03-01	2,837	2,847	2,794	2,824	123,300	1,412
2021-02-26	2,816	2,822	2,786	2,787	185,800	1,393.50
2021-02-25	2,918	2,921	2,852	2,856	127,100	1,428
2021-02-24	2,903	2,918	2,863	2,874	115,800	1,437
2021-02-22	2,893	2,926	2,866	2,911	111,200	1,455.50
2021-02-19	2,878	2,891	2,850	2,883	103,200	1,441.50
2021-02-18	2,900	2,940	2,892	2,916	166,800	1,458
2021-02-17	2,841	2,920	2,831	2,876	227,300	1,438
2021-02-16	2,795	2,799	2,757	2,765	111,500	1,382.50
2021-02-15	2,827	2,827	2,778	2,799	69,200	1,399.50
2021-02-12	2,802	2,827	2,775	2,789	105,300	1,394.50
2021-02-10	2,760	2,774	2,738	2,747	57,000	1,373.50
2021-02-09	2,782	2,782	2,748	2,768	48,300	1,384
2021-02-08	2,761	2,788	2,750	2,779	93,400	1,389.50
2021-02-05	2,744	2,758	2,720	2,735	94,600	1,367.50
2021-02-04	2,720	2,744	2,706	2,714	73,300	1,357
2021-02-03	2,716	2,721	2,690	2,717	78,000	1,358.50
2021-02-02	2,663	2,709	2,642	2,700	122,100	1,350
2021-02-01	2,635	2,686	2,632	2,663	147,200	1,331.50
2021-01-29	2,772	2,806	2,649	2,672	299,300	1,336
2021-01-28	2,805	2,842	2,797	2,822	139,200	1,411
2021-01-27	2,820	2,858	2,813	2,850	61,100	1,425
2021-01-26	2,867	2,875	2,820	2,820	83,600	1,410
2021-01-25	2,867	2,890	2,840	2,883	59,900	1,441.50
2021-01-22	2,834	2,881	2,809	2,850	76,100	1,425
2021-01-21	2,827	2,871	2,822	2,842	113,100	1,421
2021-01-20	2,819	2,827	2,771	2,820	120,000	1,410
2021-01-19	2,803	2,819	2,771	2,786	114,500	1,393
2021-01-18	2,822	2,842	2,802	2,819	81,700	1,409.50
2021-01-15	2,898	2,900	2,843	2,843	77,200	1,421.50
2021-01-14	2,835	2,905	2,828	2,870	126,500	1,435
2021-01-13	2,766	2,819	2,754	2,816	106,300	1,408
2021-01-12	2,789	2,805	2,756	2,801	149,100	1,400.50
2021-01-08	2,725	2,801	2,716	2,794	117,500	1,397
2021-01-07	2,790	2,798	2,732	2,732	133,300	1,366
2021-01-06	2,729	2,789	2,714	2,762	104,300	1,381
2021-01-05	2,761	2,761	2,711	2,729	122,800	1,364.50
2021-01-04	2,822	2,822	2,741	2,770	102,800	1,385

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 [2021年度]

7419 (株)ノジマの時系列データ [2021年度]