[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 
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
2016-08-161330.001331.001296.001303.00220200289167600
2016-08-151357.001367.001331.001350.00179500241789000
2016-08-121342.001370.001323.001355.00199000268833100
2016-08-101332.001350.001282.001342.00320200423784500
2016-08-091359.001374.001309.001346.00356100477416100
2016-08-081431.001431.001350.001359.00426200585391200
2016-08-051435.001466.001408.001446.00608900879336300
2016-08-041500.001500.001382.001406.00635500903049300
2016-08-031561.001587.001367.001480.0014637002138175700
2016-08-021747.001799.001746.001761.00305100540191500
2016-08-011756.001810.001751.001787.00288300513687800
2016-07-291802.001847.001746.001796.006028001077341000
2016-07-281855.001862.001775.001809.0016880003058522900
2016-07-271914.001926.001862.001875.00350600662388600
2016-07-261922.001922.001872.001906.00261500495096100
2016-07-251889.001940.001866.001924.00329800634529800
2016-07-221855.001907.001846.001859.00271200505312100
2016-07-211934.001955.001851.001865.00333000626413000
2016-07-201937.001965.001923.001960.00326900637179200
2016-07-191830.001959.001830.001951.00352600676201800
2016-07-151913.001913.001852.001853.00271500508371700
2016-07-141911.001956.001903.001927.00227700438813600
2016-07-131955.001956.001925.001935.00257400499462100
2016-07-121964.001964.001926.001949.00267200520481700
2016-07-111970.001979.001928.001959.00391900766075800
2016-07-081930.001967.001922.001927.00496900965357400
2016-07-071945.001962.001920.001930.00307700597742200
2016-07-061913.001956.001884.001938.00377300727617800
2016-07-051867.001948.001821.001941.00400600768154500
2016-07-041774.001884.001763.001884.00348500640325900
2016-07-011701.001775.001700.001775.00284400497282300
2016-06-301601.001690.001599.001680.00283000470420600
2016-06-291545.001580.001535.001573.00123800193591200
2016-06-281516.001544.001495.001533.00107300163241900
2016-06-271480.001539.001451.001528.00195800296999100
2016-06-241553.001574.001396.001458.00239700351310000
2016-06-231529.001555.001529.001538.00119000183265000
2016-06-221549.001549.001515.001523.0086100131273100
2016-06-211555.001555.001517.001548.0085200131251700
2016-06-201533.001555.001533.001555.00118600183599600
2016-06-171528.001550.001509.001540.00146700224674900
2016-06-161579.001580.001512.001526.00285600439798600
2016-06-151520.001598.001507.001587.00269600422934900
2016-06-141546.001548.001501.001505.00267000405657600
2016-06-131548.001598.001520.001565.006971001082233500
2016-06-101433.001433.001407.001418.005950084231300
2016-06-091440.001460.001431.001433.005120073948300
2016-06-081444.001447.001433.001433.004750068359900
2016-06-071426.001457.001422.001449.005650081143600
2016-06-061469.001469.001442.001445.0084900123615100
2016-06-031427.001470.001424.001469.0089500130661700
2016-06-021403.001440.001400.001428.0083700119294500
2016-06-011416.001470.001412.001439.00131800190518400
2016-05-311406.001425.001406.001425.0076100107911200
2016-05-301378.001424.001373.001422.00129600182704000
2016-05-271348.001380.001348.001367.006080083213000
2016-05-261386.001389.001346.001362.00165100225181500
2016-05-251346.001380.001338.001379.0089600122335400
2016-05-241336.001345.001316.001324.0088200117322200
2016-05-231369.001378.001350.001358.0085200116118000
2016-05-201370.001375.001350.001360.0087500119334500
2016-05-191360.001388.001341.001370.00108600148288700
2016-05-181356.001373.001340.001366.00113400154092300
2016-05-171337.001388.001337.001363.0099600135934900
2016-05-161348.001384.001321.001367.00164700224273100
2016-05-131345.001386.001321.001371.00202500275323300
2016-05-121310.001369.001294.001357.00206600273924800
2016-05-111341.001362.001253.001311.00382100494553800
2016-05-101325.001408.001325.001357.00372100509132900
2016-05-091274.001327.001274.001320.00222900292596600
2016-05-061249.001282.001240.001261.00251700318460400
2016-05-021200.001249.001175.001227.00154500187780900
2016-04-281265.001285.001214.001240.00213900266724100
2016-04-271193.001288.001184.001250.00540700665021800
2016-04-261174.001174.001121.001139.00110200125691600
2016-04-251150.001175.001141.001175.0092400107399300
2016-04-221128.001143.001128.001143.006160069877500
2016-04-211120.001152.001120.001152.00201600228267700
2016-04-201121.001141.001112.001120.00163900184534700
2016-04-191140.001144.001115.001138.005760065077000
2016-04-181144.001155.001110.001110.006170069490000
2016-04-151168.001174.001150.001173.007930092307400
2016-04-141181.001198.001163.001166.006830080180000
2016-04-131116.001185.001110.001181.00102300118645100
2016-04-121085.001108.001085.001095.008080088579400
2016-04-111097.001102.001069.001098.005750062591600
2016-04-081070.001103.001064.001097.00159500173284300
2016-04-071092.001123.001088.001099.00120000131865600
2016-04-061102.001124.001081.001121.007720085355300
2016-04-051127.001135.001088.001103.0090700100551700
2016-04-041130.001183.001129.001147.00167600192506300
2016-04-011226.001227.001129.001136.00295100339844900
2016-03-311244.001253.001222.001228.005780071543900
2016-03-301245.001251.001230.001244.007500093150100
2016-03-291207.001249.001202.001234.00112500137296900
2016-03-281221.001237.001206.001227.00191000233323900
2016-03-251229.001248.001223.001231.00121700149698300
2016-03-241231.001245.001224.001231.00105500130035900
2016-03-231285.001285.001226.001231.00160000199703500
2016-03-221275.001288.001250.001271.00111000140336900
2016-03-181265.001280.001226.001278.0093200116914600
2016-03-171281.001283.001248.001260.00115400146013200
2016-03-161302.001310.001249.001256.00175900223070800
2016-03-151339.001345.001302.001302.007370097831600
2016-03-141294.001333.001294.001321.0077000101473800
2016-03-111278.001294.001276.001282.005300068142700
2016-03-101299.001315.001280.001294.005530071998400
2016-03-091312.001338.001270.001272.00103500133190500
2016-03-081345.001356.001290.001342.00125900166740500
2016-03-071335.001348.001309.001347.00116800155642300
2016-03-041242.001318.001242.001307.00199500257728600
2016-03-031240.001263.001223.001235.00104300129411400
2016-03-021260.001272.001238.001254.00143300180169900
2016-03-011211.001258.001210.001255.006400079329200
2016-02-291231.001242.001218.001218.007720095107700
2016-02-261231.001255.001223.001229.0082400102157100
2016-02-251233.001247.001211.001231.00102300126062900
2016-02-241212.001235.001202.001233.00118800144733800
2016-02-231214.001240.001196.001217.00166300202781100
2016-02-221160.001213.001159.001202.00259400310021900
2016-02-191122.001176.001114.001165.00135800155325400
2016-02-181131.001156.001130.001152.00100300114881600
2016-02-171108.001145.001090.001109.00230100256589100
2016-02-161075.001142.001062.001094.00180900200010300
2016-02-151060.001076.001007.001060.00470100489415200
2016-02-12999.001073.00954.001002.001002000999552600
2016-02-101210.001218.001105.001149.00298400340663700
2016-02-091222.001228.001173.001183.00238000285689200
2016-02-081265.001279.001232.001273.00107100134891600
2016-02-051258.001280.001221.001274.00180300224837700
2016-02-041306.001310.001257.001268.00407700521894700
2016-02-031399.001420.001310.001348.00433100587382300
2016-02-021437.001499.001430.001489.00253000372588700
2016-02-011450.001469.001428.001437.00144100208538700
2016-01-291361.001433.001359.001433.00219500306805600
2016-01-281373.001439.001334.001377.00184500256635900
2016-01-271375.001395.001364.001366.0094000129249100
2016-01-261380.001400.001355.001385.00129800179101900
2016-01-251354.001400.001339.001387.0078200107141100
2016-01-221322.001357.001288.001347.00131700174336100
2016-01-211290.001335.001239.001242.00132200171330600
2016-01-201391.001400.001257.001297.00645600853955000
2016-01-191399.001423.001381.001390.00298600418515700
2016-01-181385.001394.001348.001378.00203600279523900
2016-01-151430.001445.001411.001421.00141300202035100
2016-01-141388.001441.001388.001438.00139100195688000
2016-01-131407.001457.001399.001440.00145200207660800
2016-01-121413.001472.001370.001377.00121300169986400
2016-01-081435.001477.001404.001439.00225500324368300
2016-01-071444.001478.001416.001465.00262400381425000
2016-01-061416.001449.001395.001416.00179700255583700
2016-01-051381.001444.001381.001408.00168900237466300
2016-01-041459.001485.001411.001411.00175500252444500
2015-12-301407.001468.001407.001467.00229900331763700
2015-12-291337.001416.001337.001413.00277500384277400
2015-12-281290.001397.001286.001367.00383500508915900
2015-12-251360.001368.001328.001339.00307100414330500
2015-12-241405.001409.001351.001365.00337900466063400
2015-12-221410.001444.001410.001423.00239100340464500
2015-12-211446.001455.001405.001434.00303300432023500
2015-12-181560.001583.001479.001484.00396300598690500
2015-12-171560.001596.001553.001592.00165600261335700
2015-12-161539.001567.001505.001520.00144800220242300
2015-12-151561.001609.001505.001527.00152700237595500
2015-12-141530.001577.001521.001562.00189800292955800
2015-12-111567.001625.001564.001599.00162200257624500
2015-12-101660.001700.001604.001607.00214300348923700
2015-12-091736.001742.001664.001697.00314300534021800
2015-12-081745.001766.001719.001763.00107700187377700
2015-12-071701.001748.001701.001741.00100400174025200
2015-12-041725.001744.001693.001700.00145200248148100
2015-12-031763.001771.001720.001750.00190000331197500
2015-12-021800.001828.001742.001753.00381400678296900
2015-12-011763.001795.001743.001770.00174700308923700
2015-11-301710.001799.001694.001799.005682001003633600
2015-11-271671.001684.001655.001659.00173300289235000
2015-11-261680.001710.001672.001673.00116600196226000

   ※ 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