7419 (株)ノジマの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,428	1,442	1,422	1,427	143,600	1,427
2022-12-29	1,415	1,420	1,402	1,418	156,400	1,418
2022-12-28	1,432	1,442	1,414	1,420	153,900	1,420
2022-12-27	1,424	1,435	1,415	1,435	105,300	1,435
2022-12-26	1,395	1,424	1,392	1,417	291,400	1,417
2022-12-23	1,365	1,405	1,352	1,389	386,300	1,389
2022-12-22	1,350	1,366	1,332	1,366	121,800	1,366
2022-12-21	1,340	1,345	1,317	1,338	164,500	1,338
2022-12-20	1,343	1,387	1,336	1,347	341,000	1,347
2022-12-19	1,329	1,340	1,329	1,339	110,600	1,339
2022-12-16	1,323	1,341	1,318	1,334	155,500	1,334
2022-12-15	1,319	1,333	1,317	1,324	119,800	1,324
2022-12-14	1,343	1,344	1,316	1,321	87,000	1,321
2022-12-13	1,336	1,348	1,331	1,341	78,000	1,341
2022-12-12	1,331	1,337	1,320	1,321	60,200	1,321
2022-12-09	1,298	1,345	1,298	1,333	169,000	1,333
2022-12-08	1,326	1,328	1,304	1,328	157,300	1,328
2022-12-07	1,331	1,347	1,322	1,331	117,400	1,331
2022-12-06	1,315	1,335	1,313	1,329	127,100	1,329
2022-12-05	1,327	1,331	1,308	1,317	137,900	1,317
2022-12-02	1,350	1,353	1,310	1,322	261,000	1,322
2022-12-01	1,394	1,398	1,361	1,367	284,200	1,367
2022-11-30	1,389	1,408	1,382	1,395	512,400	1,395
2022-11-29	1,391	1,405	1,378	1,400	319,400	1,400
2022-11-28	1,383	1,397	1,374	1,394	324,300	1,394
2022-11-25	1,370	1,387	1,368	1,380	358,600	1,380
2022-11-24	1,340	1,361	1,340	1,358	223,000	1,358
2022-11-22	1,308	1,335	1,307	1,335	241,600	1,335
2022-11-21	1,287	1,314	1,283	1,313	196,200	1,313
2022-11-18	1,297	1,309	1,289	1,304	179,500	1,304
2022-11-17	1,287	1,304	1,282	1,287	98,000	1,287
2022-11-16	1,275	1,292	1,260	1,285	108,700	1,285
2022-11-15	1,291	1,299	1,274	1,277	92,100	1,277
2022-11-14	1,310	1,313	1,290	1,290	140,500	1,290
2022-11-11	1,337	1,337	1,314	1,320	109,200	1,320
2022-11-10	1,308	1,316	1,299	1,310	112,300	1,310
2022-11-09	1,323	1,333	1,319	1,323	102,300	1,323
2022-11-08	1,341	1,343	1,328	1,332	131,700	1,332
2022-11-07	1,369	1,369	1,317	1,317	226,600	1,317
2022-11-04	1,377	1,390	1,362	1,365	307,600	1,365
2022-11-02	1,329	1,389	1,317	1,384	391,500	1,384
2022-11-01	1,269	1,364	1,269	1,336	610,500	1,336
2022-10-31	1,223	1,244	1,216	1,240	267,000	1,240
2022-10-28	1,221	1,234	1,216	1,222	432,400	1,222
2022-10-27	1,243	1,243	1,223	1,233	173,400	1,233
2022-10-26	1,232	1,245	1,228	1,232	161,800	1,232
2022-10-25	1,214	1,231	1,208	1,221	144,400	1,221
2022-10-24	1,227	1,230	1,208	1,213	126,100	1,213
2022-10-21	1,235	1,238	1,225	1,226	104,200	1,226
2022-10-20	1,250	1,256	1,239	1,243	109,400	1,243
2022-10-19	1,258	1,269	1,253	1,261	129,200	1,261
2022-10-18	1,258	1,270	1,257	1,262	106,300	1,262
2022-10-17	1,241	1,267	1,241	1,249	110,500	1,249
2022-10-14	1,263	1,268	1,240	1,253	149,300	1,253
2022-10-13	1,225	1,241	1,207	1,237	169,600	1,237
2022-10-12	1,250	1,261	1,223	1,239	208,200	1,239
2022-10-11	1,285	1,293	1,256	1,258	233,100	1,258
2022-10-07	1,338	1,342	1,312	1,312	151,200	1,312
2022-10-06	1,351	1,369	1,339	1,347	181,400	1,347
2022-10-05	1,378	1,388	1,342	1,346	235,300	1,346
2022-10-04	1,350	1,386	1,348	1,375	234,700	1,375
2022-10-03	1,340	1,345	1,313	1,339	211,400	1,339
2022-09-30	1,368	1,368	1,338	1,348	193,600	1,348
2022-09-29	1,322	1,373	1,309	1,368	341,800	1,368
2022-09-28	2,665	2,694	2,643	2,694	369,100	1,347
2022-09-27	2,693	2,739	2,692	2,702	130,900	1,351
2022-09-26	2,654	2,751	2,654	2,727	226,900	1,363.50
2022-09-22	2,670	2,688	2,652	2,683	176,900	1,341.50
2022-09-21	2,675	2,694	2,673	2,678	108,100	1,339
2022-09-20	2,674	2,714	2,674	2,710	101,100	1,355
2022-09-16	2,632	2,683	2,632	2,676	141,100	1,338
2022-09-15	2,652	2,670	2,650	2,661	86,800	1,330.50
2022-09-14	2,654	2,673	2,641	2,661	129,300	1,330.50
2022-09-13	2,763	2,763	2,735	2,736	63,900	1,368
2022-09-12	2,764	2,784	2,745	2,750	72,500	1,375
2022-09-09	2,732	2,780	2,730	2,769	146,000	1,384.50
2022-09-08	2,705	2,748	2,700	2,745	141,500	1,372.50
2022-09-07	2,663	2,675	2,621	2,667	123,000	1,333.50
2022-09-06	2,740	2,743	2,683	2,691	107,700	1,345.50
2022-09-05	2,768	2,768	2,732	2,741	102,800	1,370.50
2022-09-02	2,809	2,832	2,753	2,777	116,200	1,388.50
2022-09-01	2,791	2,831	2,774	2,797	106,000	1,398.50
2022-08-31	2,750	2,839	2,717	2,812	359,200	1,406
2022-08-30	2,847	2,861	2,836	2,846	72,700	1,423
2022-08-29	2,780	2,830	2,773	2,826	100,100	1,413
2022-08-26	2,883	2,889	2,847	2,852	87,900	1,426
2022-08-25	2,860	2,884	2,853	2,866	64,700	1,433
2022-08-24	2,822	2,874	2,822	2,864	89,100	1,432
2022-08-23	2,811	2,844	2,806	2,829	79,000	1,414.50
2022-08-22	2,782	2,830	2,782	2,830	77,300	1,415
2022-08-19	2,794	2,804	2,783	2,787	53,400	1,393.50
2022-08-18	2,811	2,826	2,788	2,788	51,100	1,394
2022-08-17	2,783	2,828	2,783	2,825	72,800	1,412.50
2022-08-16	2,769	2,790	2,756	2,774	71,100	1,387
2022-08-15	2,798	2,798	2,754	2,778	86,000	1,389
2022-08-12	2,800	2,832	2,787	2,791	101,200	1,395.50
2022-08-10	2,755	2,777	2,737	2,773	81,800	1,386.50
2022-08-09	2,809	2,819	2,775	2,777	64,200	1,388.50
2022-08-08	2,822	2,833	2,796	2,809	65,700	1,404.50
2022-08-05	2,804	2,847	2,801	2,842	66,700	1,421
2022-08-04	2,856	2,859	2,819	2,821	90,400	1,410.50
2022-08-03	2,895	2,902	2,840	2,845	123,000	1,422.50
2022-08-02	2,889	2,906	2,878	2,906	95,600	1,453
2022-08-01	2,911	2,918	2,877	2,913	110,200	1,456.50
2022-07-29	2,938	2,953	2,881	2,911	166,100	1,455.50
2022-07-28	2,970	2,995	2,935	2,988	132,100	1,494
2022-07-27	3,000	3,000	2,951	2,957	86,500	1,478.50
2022-07-26	3,025	3,035	3,010	3,015	50,300	1,507.50
2022-07-25	3,025	3,055	3,015	3,035	74,700	1,517.50
2022-07-22	3,070	3,085	3,040	3,045	91,700	1,522.50
2022-07-21	3,005	3,090	3,000	3,085	79,200	1,542.50
2022-07-20	2,989	3,035	2,962	3,025	119,600	1,512.50
2022-07-19	2,960	2,977	2,929	2,970	90,200	1,485
2022-07-15	2,955	2,970	2,931	2,937	121,100	1,468.50
2022-07-14	2,950	2,962	2,944	2,950	62,700	1,475
2022-07-13	2,881	2,945	2,881	2,942	90,800	1,471
2022-07-12	2,904	2,922	2,877	2,893	63,700	1,446.50
2022-07-11	2,840	2,917	2,832	2,912	100,000	1,456
2022-07-08	2,861	2,874	2,840	2,840	102,600	1,420
2022-07-07	2,859	2,879	2,841	2,856	71,600	1,428
2022-07-06	2,853	2,873	2,850	2,859	57,500	1,429.50
2022-07-05	2,881	2,889	2,859	2,881	69,700	1,440.50
2022-07-04	2,838	2,877	2,838	2,875	97,100	1,437.50
2022-07-01	2,815	2,826	2,778	2,796	135,700	1,398
2022-06-30	2,816	2,829	2,796	2,816	113,700	1,408
2022-06-29	2,854	2,854	2,805	2,840	178,400	1,420
2022-06-28	2,791	2,858	2,791	2,858	118,800	1,429
2022-06-27	2,850	2,861	2,796	2,817	79,500	1,408.50
2022-06-24	2,848	2,868	2,827	2,846	53,800	1,423
2022-06-23	2,813	2,863	2,804	2,845	71,700	1,422.50
2022-06-22	2,822	2,828	2,801	2,805	87,700	1,402.50
2022-06-21	2,799	2,841	2,787	2,802	99,600	1,401
2022-06-20	2,850	2,855	2,765	2,799	99,500	1,399.50
2022-06-17	2,772	2,816	2,763	2,804	81,200	1,402
2022-06-16	2,847	2,857	2,802	2,803	66,300	1,401.50
2022-06-15	2,874	2,874	2,826	2,832	79,800	1,416
2022-06-14	2,851	2,888	2,851	2,879	64,000	1,439.50
2022-06-13	2,865	2,912	2,865	2,901	57,400	1,450.50
2022-06-10	2,913	2,939	2,885	2,911	102,300	1,455.50
2022-06-09	2,934	2,959	2,917	2,921	78,600	1,460.50
2022-06-08	2,949	2,954	2,918	2,943	95,900	1,471.50
2022-06-07	2,930	2,959	2,917	2,929	76,200	1,464.50
2022-06-06	2,936	2,950	2,926	2,937	71,100	1,468.50
2022-06-03	2,961	2,970	2,941	2,952	98,000	1,476
2022-06-02	2,975	2,975	2,947	2,953	73,800	1,476.50
2022-06-01	2,935	2,994	2,929	2,994	111,700	1,497
2022-05-31	2,945	2,965	2,931	2,938	241,800	1,469
2022-05-30	2,950	2,983	2,935	2,942	173,900	1,471
2022-05-27	2,946	2,946	2,902	2,913	72,200	1,456.50
2022-05-26	2,866	2,923	2,865	2,910	96,700	1,455
2022-05-25	2,875	2,884	2,852	2,852	142,500	1,426
2022-05-24	2,872	2,903	2,869	2,877	126,400	1,438.50
2022-05-23	2,857	2,884	2,834	2,860	91,700	1,430
2022-05-20	2,860	2,864	2,820	2,823	100,700	1,411.50
2022-05-19	2,797	2,875	2,797	2,849	71,500	1,424.50
2022-05-18	2,890	2,918	2,848	2,868	77,800	1,434
2022-05-17	2,858	2,905	2,849	2,881	108,100	1,440.50
2022-05-16	2,857	2,876	2,813	2,862	117,000	1,431
2022-05-13	2,815	2,893	2,813	2,876	190,000	1,438
2022-05-12	2,890	2,910	2,815	2,819	209,500	1,409.50
2022-05-11	2,892	2,948	2,890	2,904	209,200	1,452
2022-05-10	2,967	2,998	2,922	2,936	365,400	1,468
2022-05-09	2,734	3,025	2,726	2,998	797,500	1,499
2022-05-06	2,634	2,700	2,613	2,684	128,600	1,342
2022-05-02	2,594	2,646	2,582	2,629	142,700	1,314.50
2022-04-28	2,500	2,619	2,490	2,613	215,000	1,306.50
2022-04-27	2,475	2,491	2,422	2,477	419,100	1,238.50
2022-04-26	2,495	2,511	2,482	2,499	83,300	1,249.50
2022-04-25	2,486	2,511	2,480	2,495	143,900	1,247.50
2022-04-22	2,544	2,549	2,494	2,513	98,900	1,256.50
2022-04-21	2,580	2,599	2,561	2,577	100,800	1,288.50
2022-04-20	2,554	2,575	2,532	2,565	85,500	1,282.50
2022-04-19	2,528	2,549	2,520	2,536	69,700	1,268
2022-04-18	2,506	2,519	2,491	2,506	62,500	1,253
2022-04-15	2,510	2,531	2,492	2,527	81,200	1,263.50
2022-04-14	2,516	2,522	2,498	2,513	59,600	1,256.50
2022-04-13	2,484	2,504	2,471	2,503	105,600	1,251.50
2022-04-12	2,490	2,505	2,482	2,484	83,500	1,242
2022-04-11	2,526	2,529	2,480	2,493	93,800	1,246.50
2022-04-08	2,495	2,524	2,477	2,520	125,900	1,260
2022-04-07	2,440	2,477	2,436	2,471	123,800	1,235.50
2022-04-06	2,442	2,472	2,435	2,454	89,300	1,227
2022-04-05	2,392	2,436	2,379	2,431	116,900	1,215.50
2022-04-04	2,339	2,374	2,333	2,366	44,400	1,183
2022-04-01	2,313	2,350	2,304	2,345	88,800	1,172.50
2022-03-31	2,353	2,364	2,314	2,317	92,900	1,158.50
2022-03-30	2,395	2,395	2,321	2,366	142,200	1,183
2022-03-29	2,380	2,424	2,350	2,421	220,800	1,210.50
2022-03-28	2,355	2,371	2,342	2,360	120,800	1,180
2022-03-25	2,362	2,380	2,341	2,345	94,500	1,172.50
2022-03-24	2,356	2,370	2,331	2,361	76,800	1,180.50
2022-03-23	2,352	2,393	2,331	2,393	101,700	1,196.50
2022-03-22	2,392	2,404	2,323	2,334	151,600	1,167
2022-03-18	2,358	2,379	2,339	2,366	137,100	1,183
2022-03-17	2,481	2,481	2,353	2,375	118,600	1,187.50
2022-03-16	2,371	2,372	2,323	2,331	102,800	1,165.50
2022-03-15	2,370	2,402	2,361	2,363	65,400	1,181.50
2022-03-14	2,367	2,387	2,352	2,366	53,600	1,183
2022-03-11	2,364	2,398	2,359	2,361	100,800	1,180.50
2022-03-10	2,342	2,408	2,337	2,400	107,900	1,200
2022-03-09	2,323	2,361	2,287	2,292	135,600	1,146
2022-03-08	2,410	2,423	2,322	2,351	96,100	1,175.50
2022-03-07	2,413	2,442	2,400	2,434	72,600	1,217
2022-03-04	2,485	2,498	2,443	2,443	52,200	1,221.50
2022-03-03	2,537	2,537	2,487	2,487	44,900	1,243.50
2022-03-02	2,536	2,555	2,500	2,501	66,300	1,250.50
2022-03-01	2,569	2,597	2,550	2,583	88,000	1,291.50
2022-02-28	2,513	2,553	2,496	2,545	87,800	1,272.50
2022-02-25	2,495	2,529	2,471	2,513	66,100	1,256.50
2022-02-24	2,494	2,505	2,442	2,474	66,900	1,237
2022-02-22	2,525	2,536	2,507	2,527	47,000	1,263.50
2022-02-21	2,556	2,560	2,538	2,550	39,500	1,275
2022-02-18	2,556	2,586	2,542	2,574	41,000	1,287
2022-02-17	2,588	2,597	2,555	2,580	103,600	1,290
2022-02-16	2,578	2,585	2,555	2,557	90,400	1,278.50
2022-02-15	2,525	2,543	2,497	2,513	64,400	1,256.50
2022-02-14	2,503	2,556	2,494	2,539	95,500	1,269.50
2022-02-10	2,514	2,523	2,495	2,510	51,400	1,255
2022-02-09	2,492	2,504	2,479	2,502	62,700	1,251
2022-02-08	2,461	2,488	2,438	2,475	80,300	1,237.50
2022-02-07	2,465	2,490	2,451	2,484	63,100	1,242
2022-02-04	2,487	2,494	2,468	2,477	87,000	1,238.50
2022-02-03	2,481	2,514	2,470	2,493	216,700	1,246.50
2022-02-02	2,470	2,478	2,434	2,470	129,200	1,235
2022-02-01	2,340	2,477	2,340	2,453	258,100	1,226.50
2022-01-31	2,281	2,320	2,272	2,308	82,500	1,154
2022-01-28	2,291	2,303	2,271	2,291	68,900	1,145.50
2022-01-27	2,327	2,333	2,234	2,259	152,600	1,129.50
2022-01-26	2,310	2,326	2,299	2,311	50,200	1,155.50
2022-01-25	2,311	2,311	2,280	2,300	64,400	1,150
2022-01-24	2,291	2,326	2,285	2,326	56,500	1,163
2022-01-21	2,272	2,300	2,257	2,300	65,900	1,150
2022-01-20	2,277	2,310	2,269	2,291	83,300	1,145.50
2022-01-19	2,323	2,333	2,271	2,271	96,400	1,135.50
2022-01-18	2,399	2,399	2,343	2,354	56,300	1,177
2022-01-17	2,376	2,412	2,370	2,395	57,500	1,197.50
2022-01-14	2,357	2,381	2,336	2,376	91,600	1,188
2022-01-13	2,393	2,407	2,359	2,359	102,200	1,179.50
2022-01-12	2,361	2,419	2,360	2,407	83,300	1,203.50
2022-01-11	2,386	2,399	2,352	2,368	96,600	1,184
2022-01-07	2,383	2,415	2,363	2,384	86,900	1,192
2022-01-06	2,399	2,409	2,361	2,373	84,900	1,186.50
2022-01-05	2,449	2,453	2,401	2,409	83,500	1,204.50
2022-01-04	2,420	2,432	2,406	2,430	62,600	1,215

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 [2022年度]

7419 (株)ノジマの時系列データ [2022年度]