[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 
2017-08-222220.002247.002216.002230.00133700298353400
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
2016-12-121290.001300.001279.001300.00132800171269900
2016-12-091274.001298.001271.001298.00148800190889800
2016-12-081300.001300.001285.001297.0092800119846700
2016-12-071302.001304.001280.001298.00131600169907800
2016-12-061275.001320.001275.001313.00127100165647600
2016-12-051290.001290.001267.001277.00121700155231200
2016-12-021325.001330.001285.001305.00154700201707600
2016-12-011340.001353.001328.001343.00169000226284500
2016-11-301308.001341.001307.001337.00137700182635000
2016-11-291273.001316.001270.001308.0081600106130300
2016-11-281279.001297.001269.001293.0079600102146700
2016-11-251308.001308.001281.001294.00102500132547700
2016-11-241323.001339.001305.001308.00141900187260400
2016-11-221296.001323.001287.001303.00125300163595600
2016-11-211255.001297.001255.001295.00187200239441000
2016-11-181249.001259.001239.001255.00101100126266100
2016-11-171255.001259.001234.001247.0084500105303000
2016-11-161260.001272.001249.001266.0089300112745300
2016-11-151295.001295.001252.001257.00114800145947800
2016-11-141258.001296.001243.001290.00184500235390500
2016-11-111263.001266.001227.001235.00131400163479100
2016-11-101260.001270.001224.001255.00243000302784000
2016-11-091280.001280.001185.001206.00375200460553800
2016-11-081358.001358.001308.001316.00142600189143900
2016-11-071342.001349.001334.001345.0083500112112200
2016-11-041344.001344.001307.001338.00119000158138500
2016-11-021349.001364.001332.001344.00111800150215900
2016-11-011343.001383.001330.001379.00166500227132700
2016-10-311330.001366.001326.001361.00137200184772700
2016-10-281321.001336.001305.001330.00154100203481200
2016-10-271289.001318.001289.001301.007410096520800
2016-10-261265.001305.001265.001304.0092300119481900
2016-10-251267.001282.001259.001265.0089900113838400
2016-10-241260.001276.001256.001272.005980075815200
2016-10-211265.001274.001255.001261.0089600112995900
2016-10-201250.001270.001244.001261.00141900177910400
2016-10-191231.001251.001225.001244.0087200108156300
2016-10-181245.001255.001222.001242.007760096024400
2016-10-171266.001266.001235.001244.007700095846100
2016-10-141259.001271.001245.001250.005880073794100
2016-10-131246.001268.001225.001264.00192900240319900
2016-10-121259.001289.001250.001254.00143800182116000
2016-10-111294.001301.001245.001258.00172100217768700
2016-10-071327.001334.001289.001293.00200800262077200
2016-10-061366.001383.001320.001323.00252000339179400
2016-10-051320.001390.001320.001354.00413700561264200
2016-10-041275.001314.001269.001291.00280000362876300
2016-10-031250.001286.001239.001269.00230100291607600
2016-09-301250.001264.001216.001250.00217600270154200
2016-09-291290.001292.001263.001269.00187900239489700
2016-09-281286.001308.001271.001300.00183800237121700
2016-09-271300.001300.001273.001295.00317900410779800
2016-09-261301.001322.001301.001307.00167400219156800
2016-09-231310.001324.001291.001306.00134700175967500
2016-09-211300.001308.001273.001307.00132600171752100
2016-09-201254.001307.001244.001288.00273300350385600
2016-09-161260.001269.001233.001240.00159900198990000
2016-09-151271.001289.001251.001252.00151600191195900
2016-09-141273.001297.001261.001272.00174100222664300
2016-09-131253.001297.001251.001280.00240500307563200
2016-09-121214.001239.001210.001228.00155300190156000
2016-09-091268.001270.001225.001240.00171500213461200
2016-09-081253.001279.001246.001268.00204000257779300
2016-09-071225.001277.001224.001244.00296400369739000
2016-09-061186.001234.001186.001232.00145800177570800
2016-09-051198.001207.001176.001190.00147400175716100
2016-09-021200.001220.001190.001197.00181400218197400
2016-09-011180.001212.001161.001207.00224100268187100
2016-08-311187.001194.001168.001179.00259700305730700
2016-08-301180.001210.001170.001175.00443900524412300
2016-08-291240.001246.001192.001204.00194400234776400
2016-08-261213.001251.001213.001229.00194600239875400
2016-08-251202.001239.001194.001215.00240500291713500
2016-08-241258.001273.001223.001227.00196300242446800
2016-08-231246.001276.001242.001254.00139100174948000
2016-08-221253.001292.001250.001263.00136100172143800
2016-08-191272.001276.001237.001252.00248600312327100
2016-08-181270.001316.001270.001295.00291100376316800
2016-08-171290.001309.001260.001273.00265800339737000

   ※ 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。 

s7db.com Twitter Blog