[7419 東証1部] ノジマ 日足 時系列データ

[7419 東証1部] ノジマ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152690.002704.002648.002681.00103700277873000
2017-12-142686.002703.002672.002700.0087600235771700
2017-12-132675.002696.002656.002674.0098200262788300
2017-12-122649.002690.002648.002676.0095200253992600
2017-12-112651.002670.002624.002646.0087500231278500
2017-12-082665.002711.002603.002644.00204100541605600
2017-12-072588.002687.002588.002671.00154000410309300
2017-12-062588.002704.002581.002585.00277700729471900
2017-12-052512.002595.002512.002588.00172700443634800
2017-12-042527.002546.002498.002512.0090500228344700
2017-12-012567.002567.002514.002537.00104500264991300
2017-11-302492.002577.002460.002576.00260100660680300
2017-11-292455.002484.002426.002482.00133200327297400
2017-11-282435.002470.002427.002438.00111300272122600
2017-11-272442.002450.002421.002433.0096900235722200
2017-11-242418.002432.002387.002421.0078200188597500
2017-11-222465.002503.002425.002437.00141500346533500
2017-11-212430.002464.002415.002443.00158800387599800
2017-11-202388.002429.002368.002422.00133900322787000
2017-11-172382.002407.002357.002379.00198100471233600
2017-11-162288.002386.002288.002371.00144900341580900
2017-11-152362.002385.002296.002310.00128700299237900
2017-11-142373.002414.002372.002373.00129800310107400
2017-11-132398.002414.002366.002369.00104700249402000
2017-11-102354.002393.002352.002387.00149600355628100
2017-11-092340.002430.002320.002403.00267800638646600
2017-11-082348.002439.002248.002308.005423001261570100
2017-11-072317.002341.002291.002306.00166200384923500
2017-11-062379.002379.002315.002317.00246500575096400
2017-11-022370.002387.002340.002375.00197600467184700
2017-11-012637.002638.002376.002388.006709001645343600
2017-10-312618.002645.002602.002640.00152500400761800
2017-10-302585.002607.002572.002607.005370001396254500
2017-10-272593.002605.002563.002576.00119200307357000
2017-10-262560.002607.002534.002580.00167300431332800
2017-10-252543.002582.002534.002548.00200000511724100
2017-10-242477.002521.002462.002516.00187400469250900
2017-10-232405.002483.002403.002477.00358200875629200
2017-10-202375.002410.002372.002391.0084900203297400
2017-10-192392.002406.002380.002384.0078300187303700
2017-10-182400.002402.002381.002384.0070400168224700
2017-10-172405.002411.002372.002395.00121400290708800
2017-10-162421.002425.002397.002405.00105800255265200
2017-10-132390.002429.002376.002413.00145600350690500
2017-10-122392.002414.002379.002380.0088100211030700
2017-10-112382.002399.002363.002392.00118600283228100
2017-10-102379.002385.002341.002382.00160700380335500
2017-10-062370.002385.002357.002379.0090800215358100
2017-10-052365.002380.002337.002354.0097100228918000
2017-10-042363.002392.002331.002367.00146100345844900
2017-10-032276.002376.002274.002363.00249600585682700
2017-10-022270.002293.002248.002276.00105700240346500
2017-09-292275.002298.002255.002278.00177600403989700
2017-09-282121.002280.002121.002278.00398300886776800
2017-09-272116.002145.002104.002121.00199300422107700
2017-09-262145.002146.002084.002129.00339400720307900
2017-09-252057.002118.002056.002115.00374900783030200
2017-09-222040.002044.002019.002039.00161200327643100
2017-09-212038.002046.002023.002033.00182800372078000
2017-09-202050.002057.002023.002030.00133100270978600
2017-09-192086.002090.002034.002057.00232500477477000
2017-09-152013.002076.002013.002073.00266900549011800
2017-09-142060.002068.002011.002013.00140800285929700
2017-09-132056.002074.002011.002052.00266700543739900
2017-09-122050.002068.002026.002053.00187500384254200
2017-09-112056.002077.002028.002047.00188200385630400
2017-09-082128.002128.002057.002057.00150200312205300
2017-09-072092.002112.002070.002087.00107300223842900
2017-09-062055.002098.002045.002092.00117800245104200
2017-09-052125.002146.002067.002076.00147600308793700
2017-09-042116.002158.002106.002122.00167300355913700
2017-09-012108.002123.002089.002115.00133200281320500
2017-08-312135.002142.002101.002103.00105300223065600
2017-08-302154.002156.002102.002111.00232800494500400
2017-08-292144.002189.002144.002181.0093800203962400
2017-08-282159.002179.002149.002176.00116300251744500
2017-08-252191.002203.002162.002164.00110000239606800
2017-08-242202.002224.002180.002183.00121400266215300
2017-08-232245.002245.002194.002202.0098600217882400
2017-08-222220.002247.002216.002230.00133700298353400
2017-08-212154.002244.002153.002224.00223100494051400
2017-08-182145.002180.002143.002154.00206200445503200
2017-08-172194.002217.002174.002180.00201200442004900
2017-08-162233.002269.002185.002194.00350800778367100
2017-08-152176.002246.002176.002228.00263000584135200
2017-08-142125.002206.002123.002173.00324100703159900
2017-08-102035.002168.002031.002149.006803001448237700
2017-08-091880.002068.001880.002043.0011870002363936900
2017-08-081786.001789.001756.001762.00160800283867600
2017-08-071773.001784.001768.001783.00130000230855500
2017-08-041758.001776.001751.001764.0086900153443300
2017-08-031758.001758.001734.001752.00149700261572800
2017-08-021766.001782.001760.001760.00104000183894100
2017-08-011786.001787.001758.001781.00127000224978100
2017-07-311777.001808.001775.001786.00138800248591800
2017-07-281760.001785.001757.001777.00138800245843500
2017-07-271719.001770.001719.001757.00199200348937800
2017-07-261710.001726.001710.001716.0085100146164200
2017-07-251720.001724.001703.001710.0098000167613800
2017-07-241712.001732.001706.001731.0099000170405600
2017-07-211740.001748.001712.001715.00154400265607300
2017-07-201729.001751.001729.001740.0090800158311100
2017-07-191742.001743.001721.001727.00135100233579700
2017-07-181729.001752.001722.001744.0086900151096100
2017-07-141721.001734.001720.001729.0076400132048900
2017-07-131721.001726.001706.001720.0094800162845100
2017-07-121734.001738.001719.001720.0081900141350300
2017-07-111715.001747.001707.001742.00118900205901900
2017-07-101736.001740.001711.001722.00213200367922600
2017-07-071735.001743.001711.001713.00181700312641200
2017-07-061744.001755.001726.001750.00190700332237400
2017-07-051752.001766.001725.001760.00226400395917200
2017-07-041793.001796.001748.001753.00224900397300700
2017-07-031750.001783.001747.001777.00232200410665400
2017-06-301777.001777.001734.001747.00235200411761900
2017-06-291796.001799.001771.001782.00104100185435000
2017-06-281808.001810.001760.001770.00140200248935100
2017-06-271829.001834.001777.001800.00188100337618100
2017-06-261845.001892.001822.001822.00174000322117700
2017-06-231870.001882.001831.001851.00331000612850700
2017-06-221836.001900.001835.001867.00362100677951000
2017-06-211824.001855.001822.001834.00150400276075600
2017-06-201823.001864.001820.001840.00202300371846400
2017-06-191770.001821.001770.001798.00165000297440400
2017-06-161750.001811.001750.001768.00218800388961300
2017-06-151724.001749.001698.001746.00164300283746200
2017-06-141723.001745.001715.001715.00104600180736500
2017-06-131700.001723.001700.001708.00104700179153500
2017-06-121709.001717.001684.001700.00137700233949900
2017-06-091701.001730.001688.001717.00167700287259900
2017-06-081730.001746.001705.001708.00141800244323000
2017-06-071721.001725.001704.001724.00100900173110600
2017-06-061751.001757.001724.001728.00146600253877400
2017-06-051759.001788.001740.001763.00150100264396600
2017-06-021768.001780.001759.001769.00144400255258300
2017-06-011730.001766.001719.001761.00156600273874300
2017-05-311744.001757.001728.001747.00292100509518500
2017-05-301716.001758.001708.001747.00168900294019800
2017-05-291735.001750.001724.001724.00100800174976400
2017-05-261747.001761.001735.001744.00138000240723300
2017-05-251765.001798.001742.001753.00264200465260100
2017-05-241710.001773.001706.001765.00359000626159100
2017-05-231703.001719.001683.001685.00265700450926800
2017-05-221661.001709.001661.001674.00182900308511600
2017-05-191688.001688.001641.001654.00153000253426400
2017-05-181676.001703.001665.001678.00243400409955600
2017-05-171707.001750.001692.001707.00538100921118400
2017-05-161632.001695.001630.001691.00385200642817600
2017-05-151614.001663.001610.001637.00347800568794100
2017-05-121593.001602.001574.001595.00196600311982600
2017-05-111570.001612.001567.001593.00370400588374800
2017-05-101700.001718.001526.001547.007647001219387300
2017-05-091755.001761.001714.001719.00247600429476400
2017-05-081730.001773.001720.001748.00270200472586400
2017-05-021706.001730.001690.001693.00211000360182500
2017-05-011675.001731.001669.001699.00286300487656900
2017-04-281697.001704.001660.001663.00241800404435700
2017-04-271693.001709.001664.001681.007841001323018300
2017-04-261616.001719.001608.001695.00451000762795600
2017-04-251587.001636.001574.001616.00280300449905100
2017-04-241583.001593.001566.001584.00186700295757800
2017-04-211593.001593.001572.001583.00207400328214600
2017-04-201571.001606.001564.001595.00215800343756300
2017-04-191533.001592.001532.001584.00401800631218400
2017-04-181483.001519.001478.001518.00296200444999900
2017-04-171437.001467.001426.001467.00222500322836300
2017-04-141421.001429.001401.001407.0094200132967500
2017-04-131410.001438.001405.001422.00166600236296000
2017-04-121421.001436.001413.001417.00150600214629000
2017-04-111451.001472.001431.001439.00147900213887900
2017-04-101470.001508.001441.001444.00258900378478500
2017-04-071418.001456.001409.001446.00229600330405900
2017-04-061412.001450.001403.001404.00256800364929300
2017-04-051382.001403.001376.001399.00140500195176000
2017-04-041414.001414.001358.001380.00284800392572400
2017-04-031429.001433.001401.001426.00162000230284000
2017-03-311410.001458.001410.001418.00238300342011400
2017-03-301413.001426.001390.001395.00178200250499900
2017-03-291415.001435.001413.001417.00116200165145800
2017-03-281411.001428.001401.001426.00232200329628400
2017-03-271413.001423.001397.001407.00163300230153500
2017-03-241399.001423.001383.001422.00182900258249800
2017-03-231370.001384.001362.001383.00141000193774300
2017-03-221382.001388.001367.001369.00188500259247400
2017-03-211368.001407.001368.001395.00188700262605700
2017-03-171380.001392.001364.001372.009277001273710900
2017-03-161404.001407.001372.001394.00262900365678600
2017-03-151431.001448.001404.001411.00179000253388000
2017-03-141408.001446.001408.001439.00174700250926500
2017-03-131409.001435.001394.001419.00236500335403300
2017-03-101436.001449.001406.001423.00179300255916700
2017-03-091447.001459.001432.001440.00139700201839700
2017-03-081438.001448.001425.001435.00116700167588900
2017-03-071463.001468.001433.001441.00205100297527200
2017-03-061453.001484.001448.001478.00200200294736200
2017-03-031450.001473.001441.001462.00180900264723800
2017-03-021470.001470.001446.001462.00181100264543300
2017-03-011450.001469.001439.001453.00154200224218200
2017-02-281468.001477.001448.001449.00165700241526100
2017-02-271446.001471.001440.001466.00215600314658200
2017-02-241438.001447.001424.001440.00113300163017000
2017-02-231431.001459.001429.001452.00183900266348800
2017-02-221428.001436.001408.001431.00176400251236400
2017-02-211407.001444.001404.001438.00172500246840400
2017-02-201418.001425.001382.001406.00267600374017800
2017-02-171432.001447.001398.001431.00241400343852000
2017-02-161350.001427.001347.001425.00433100606259500
2017-02-151287.001358.001287.001355.00401200537018700
2017-02-141282.001310.001276.001276.00296100380832800
2017-02-131275.001284.001260.001277.00261300333325800
2017-02-101244.001268.001239.001264.00261000327872100
2017-02-091253.001258.001230.001232.00236200293031000
2017-02-081241.001253.001236.001248.00165900206619000
2017-02-071260.001264.001241.001244.00165200206060900
2017-02-061303.001305.001254.001258.00272000345091200
2017-02-031338.001353.001309.001310.00360400477285800
2017-02-021356.001379.001350.001352.00329400448642800
2017-02-011321.001395.001312.001356.009898001335927600
2017-01-311232.001244.001224.001243.00126100155599800
2017-01-301240.001254.001231.001244.007820096959300
2017-01-271238.001246.001228.001245.00114900142431000
2017-01-261244.001262.001232.001245.00145500180902600
2017-01-251225.001241.001221.001241.00132500163313400
2017-01-241215.001229.001207.001221.00214100260935000
2017-01-231241.001245.001215.001215.00246900302192400
2017-01-201255.001264.001246.001258.00105100131995700
2017-01-191264.001266.001253.001259.00132700167204500
2017-01-181260.001262.001242.001257.00114100142791200
2017-01-171289.001289.001259.001264.00159500202156000
2017-01-161319.001331.001268.001285.00324700423170300
2017-01-131277.001299.001272.001295.00126800163677700
2017-01-121287.001287.001267.001284.00156900200304000
2017-01-111294.001309.001286.001291.00102600133011100
2017-01-101308.001326.001286.001291.00211500274772400
2017-01-061293.001332.001285.001329.00237800312657300
2017-01-051300.001315.001293.001300.00178700232661500
2017-01-041270.001308.001258.001307.00234200302750700
2016-12-301250.001275.001250.001260.00105900133872900
2016-12-291285.001287.001265.001270.00172900220147800
2016-12-281288.001304.001284.001288.00108600140544400
2016-12-271301.001320.001293.001296.00173900226921400
2016-12-261298.001315.001292.001295.00174200226612100
2016-12-221291.001305.001291.001298.00103400134310300
2016-12-211301.001311.001295.001304.00128000166719300
2016-12-201286.001318.001285.001313.00172700225932900
2016-12-191295.001303.001278.001286.00177900228772400
2016-12-161300.001323.001293.001322.00165800217065100
2016-12-151317.001325.001287.001299.00135700177168900
2016-12-141317.001317.001296.001311.00119500156340900
2016-12-131299.001329.001296.001317.00159600209887900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter