日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ノダ(7879)の株価時系列情報

ノダ(7879)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1997/12/30 620 620 620 620 200
1997/12/29 620 620 600 601 2,800
1997/12/26 629 629 620 620 1,100
1997/12/25 629 629 600 600 4,300
1997/12/24 575 580 552 580 11,100
1997/12/22 595 595 575 575 9,500
1997/12/19 610 610 590 600 11,800
1997/12/18 620 620 615 615 7,900
1997/12/17 620 620 620 620 1,200
1997/12/16 625 625 610 619 11,900
1997/12/15 621 630 611 620 19,800
1997/12/12 680 680 660 661 3,300
1997/12/11 700 700 690 690 2,200
1997/12/10 700 700 695 700 3,300
1997/12/09 700 700 700 700 3,600
1997/12/05 730 730 725 725 6,500
1997/12/04 751 751 730 730 3,000
1997/12/03 770 770 750 750 2,800
1997/12/02 730 760 730 760 8,000
1997/12/01 810 810 810 810 3,100
1997/11/28 800 800 800 800 4,100
1997/11/27 782 783 782 782 3,300
1997/11/26 801 801 782 782 3,600
1997/11/25 833 839 830 830 3,000
1997/11/21 867 867 851 852 2,500
1997/11/20 870 870 860 867 1,400
1997/11/19 870 870 870 870 500
1997/11/18 840 850 840 850 6,500
1997/11/17 830 840 830 840 2,300
1997/11/14 813 840 813 840 1,600
1997/11/13 850 850 800 800 2,600
1997/11/12 872 872 861 861 7,200
1997/11/11 880 880 871 871 800
1997/11/10 870 890 870 890 1,200
1997/11/07 899 899 890 890 1,300
1997/11/06 901 901 895 900 3,200
1997/11/05 920 920 900 900 10,800
1997/11/04 900 915 900 915 3,000
1997/10/31 884 890 881 890 11,800
1997/10/30 900 900 881 881 1,800
1997/10/29 900 910 890 890 4,600
1997/10/28 895 895 880 880 1,300
1997/10/27 905 910 905 905 1,000
1997/10/24 900 920 900 920 4,700
1997/10/22 840 851 840 851 600
1997/10/21 787 800 787 800 7,600
1997/10/20 787 787 787 787 6,800
1997/10/17 788 788 787 787 4,200
1997/10/16 800 800 788 788 5,800
1997/10/15 800 800 800 800 8,800
1997/10/14 820 820 800 800 10,800
1997/10/13 830 830 810 810 3,900
1997/10/09 801 830 795 810 10,500
1997/10/08 890 890 791 791 14,900
1997/10/07 891 891 891 891 300
1997/10/06 900 900 890 890 1,000
1997/10/03 900 920 900 920 2,400
1997/10/02 882 882 880 880 1,100
1997/10/01 875 875 851 862 3,900
1997/09/30 940 940 870 870 12,400
1997/09/29 962 962 941 941 3,200
1997/09/26 977 977 969 969 8,900
1997/09/25 999 999 980 980 12,700
1997/09/24 1,010 1,010 980 999 17,300
1997/09/22 1,020 1,050 1,010 1,030 5,500
1997/09/19 1,040 1,050 1,030 1,050 4,900
1997/09/18 1,090 1,090 1,030 1,040 3,500
1997/09/17 1,120 1,120 1,090 1,090 5,600
1997/09/16 1,140 1,140 1,090 1,090 2,300
1997/09/12 1,150 1,150 1,130 1,150 500
1997/09/11 1,160 1,180 1,160 1,180 3,400
1997/09/10 1,160 1,160 1,160 1,160 2,500
1997/09/08 1,160 1,180 1,160 1,160 1,500
1997/09/05 1,150 1,150 1,150 1,150 2,000
1997/09/04 1,150 1,150 1,150 1,150 1,600
1997/09/02 1,140 1,200 1,140 1,200 7,100
1997/09/01 1,130 1,130 1,130 1,130 400
1997/08/29 1,110 1,110 1,110 1,110 1,200
1997/08/28 1,130 1,130 1,110 1,110 3,700
1997/08/27 1,130 1,130 1,130 1,130 5,300
1997/08/26 1,200 1,200 1,130 1,130 800
1997/08/25 1,210 1,210 1,210 1,210 2,100
1997/08/22 1,150 1,150 1,150 1,150 600
1997/08/21 1,150 1,180 1,150 1,150 1,200
1997/08/20 1,150 1,150 1,150 1,150 500
1997/08/19 1,150 1,150 1,130 1,150 2,000
1997/08/18 1,170 1,170 1,150 1,150 1,800
1997/08/15 1,170 1,170 1,160 1,170 1,200
1997/08/13 1,150 1,160 1,150 1,160 1,500
1997/08/12 1,130 1,150 1,130 1,130 700
1997/08/11 1,150 1,150 1,130 1,150 2,200
1997/08/08 1,150 1,150 1,110 1,130 800
1997/08/07 1,180 1,180 1,100 1,110 12,500
1997/08/06 1,180 1,180 1,180 1,180 2,700
1997/08/05 1,180 1,200 1,180 1,180 5,300
1997/08/04 1,220 1,220 1,180 1,180 5,900
1997/08/01 1,290 1,290 1,210 1,210 7,400
1997/07/31 1,330 1,330 1,300 1,300 4,300
1997/07/30 1,310 1,350 1,310 1,310 700
1997/07/28 1,300 1,320 1,290 1,300 1,300
1997/07/25 1,350 1,350 1,320 1,320 2,300
1997/07/24 1,310 1,310 1,310 1,310 1,200
1997/07/22 1,320 1,360 1,320 1,360 1,100
1997/07/18 1,360 1,360 1,360 1,360 800
1997/07/17 1,360 1,380 1,360 1,360 1,700
1997/07/16 1,390 1,390 1,360 1,360 1,400
1997/07/15 1,360 1,410 1,360 1,400 3,100
1997/07/14 1,420 1,420 1,350 1,360 900
1997/07/11 1,410 1,440 1,410 1,420 5,300
1997/07/10 1,360 1,360 1,360 1,360 1,000
1997/07/09 1,360 1,360 1,360 1,360 3,700
1997/07/08 1,360 1,360 1,360 1,360 3,800
1997/07/07 1,360 1,360 1,360 1,360 300
1997/07/04 1,360 1,360 1,360 1,360 4,300
1997/07/03 1,360 1,360 1,360 1,360 7,700
1997/07/02 1,370 1,370 1,350 1,360 4,600
1997/06/27 1,400 1,400 1,360 1,360 2,200
1997/06/26 1,360 1,400 1,360 1,400 4,700
1997/06/25 1,400 1,400 1,370 1,400 5,600
1997/06/24 1,370 1,380 1,360 1,360 4,300
1997/06/23 1,430 1,430 1,370 1,370 3,900
1997/06/20 1,440 1,440 1,430 1,430 2,700
1997/06/19 1,440 1,440 1,400 1,440 2,700
1997/06/18 1,430 1,450 1,430 1,430 3,700
1997/06/17 1,410 1,430 1,390 1,400 4,100
1997/06/16 1,390 1,410 1,390 1,390 2,200
1997/06/13 1,410 1,430 1,400 1,430 1,800
1997/06/12 1,390 1,400 1,390 1,400 700
1997/06/11 1,450 1,450 1,400 1,420 8,600
1997/06/10 1,420 1,420 1,420 1,420 1,500
1997/06/09 1,450 1,450 1,420 1,420 2,800
1997/06/06 1,410 1,450 1,410 1,450 1,200
1997/06/05 1,430 1,450 1,430 1,440 5,100
1997/06/04 1,400 1,430 1,400 1,430 2,600
1997/06/03 1,450 1,450 1,440 1,450 3,100
1997/06/02 1,390 1,390 1,390 1,390 100
1997/05/30 1,400 1,400 1,350 1,400 5,400
1997/05/29 1,400 1,400 1,400 1,400 2,700
1997/05/28 1,470 1,470 1,410 1,440 5,300
1997/05/27 1,500 1,500 1,440 1,440 6,300
1997/05/26 1,460 1,520 1,440 1,500 14,500
1997/05/23 1,400 1,470 1,400 1,460 8,900
1997/05/22 1,370 1,400 1,360 1,380 1,400
1997/05/21 1,350 1,360 1,340 1,360 31,400
1997/05/20 1,340 1,350 1,320 1,320 86,000
1997/05/19 1,330 1,340 1,330 1,340 400
1997/05/16 1,370 1,370 1,330 1,330 2,500
1997/05/15 1,320 1,320 1,320 1,320 11,100
1997/05/14 1,350 1,370 1,320 1,320 6,500
1997/05/13 1,330 1,350 1,320 1,350 3,800
1997/05/12 1,350 1,350 1,330 1,330 600
1997/05/09 1,370 1,380 1,350 1,350 2,200
1997/05/08 1,390 1,410 1,390 1,390 5,300
1997/05/07 1,400 1,430 1,390 1,390 7,600
1997/05/06 1,390 1,390 1,350 1,370 6,700
1997/05/02 1,330 1,330 1,310 1,310 1,000
1997/05/01 1,370 1,380 1,340 1,340 9,400
1997/04/30 1,350 1,360 1,300 1,340 8,700
1997/04/28 1,320 1,320 1,290 1,300 6,300
1997/04/25 1,260 1,310 1,260 1,300 8,800
1997/04/24 1,210 1,250 1,210 1,240 9,900
1997/04/23 1,240 1,240 1,220 1,220 7,500
1997/04/22 1,230 1,240 1,230 1,240 6,900
1997/04/21 1,190 1,220 1,190 1,210 6,700
1997/04/18 1,180 1,190 1,180 1,180 5,900
1997/04/17 1,210 1,210 1,190 1,190 3,400
1997/04/16 1,200 1,220 1,200 1,220 5,200
1997/04/15 1,190 1,190 1,190 1,190 3,200
1997/04/14 1,200 1,200 1,190 1,190 1,600
1997/04/11 1,200 1,210 1,190 1,210 1,600
1997/04/10 1,210 1,220 1,210 1,220 1,400
1997/04/09 1,230 1,230 1,180 1,190 2,900
1997/04/08 1,250 1,250 1,250 1,250 800
1997/04/07 1,250 1,270 1,240 1,270 5,600
1997/04/04 1,210 1,210 1,210 1,210 1,000
1997/04/03 1,210 1,230 1,200 1,200 2,400
1997/04/02 1,230 1,230 1,210 1,210 500
1997/04/01 1,270 1,270 1,210 1,210 2,800
1997/03/31 1,240 1,240 1,240 1,240 200
1997/03/28 1,260 1,260 1,250 1,250 600
1997/03/27 1,230 1,290 1,230 1,250 1,600
1997/03/26 1,200 1,210 1,180 1,210 1,300
1997/03/25 1,190 1,200 1,190 1,200 647,800
1997/03/24 1,180 1,180 1,170 1,180 642,100
1997/03/21 1,200 1,200 1,160 1,160 2,200
1997/03/19 1,150 1,150 1,140 1,150 4,700
1997/03/18 1,150 1,160 1,140 1,150 7,500
1997/03/17 1,210 1,210 1,150 1,150 48,400
1997/03/14 1,240 1,240 1,210 1,210 800
1997/03/13 1,260 1,260 1,240 1,240 600
1997/03/12 1,240 1,260 1,240 1,260 3,300
1997/03/11 1,260 1,260 1,210 1,210 900
1997/03/10 1,290 1,290 1,260 1,260 600
1997/03/07 1,250 1,250 1,210 1,210 3,800
1997/03/06 1,310 1,330 1,280 1,280 13,900
1997/03/05 1,320 1,320 1,300 1,300 1,300
1997/03/04 1,350 1,350 1,350 1,350 1,100
1997/02/28 1,380 1,380 1,360 1,360 1,200
1997/02/27 1,390 1,390 1,320 1,320 4,000
1997/02/26 1,320 1,320 1,320 1,320 300
1997/02/25 1,310 1,350 1,310 1,350 3,300
1997/02/24 1,330 1,330 1,300 1,300 1,800
1997/02/21 1,350 1,370 1,330 1,330 2,100
1997/02/20 1,360 1,360 1,350 1,350 2,400
1997/02/19 1,390 1,390 1,350 1,360 12,200
1997/02/18 1,380 1,400 1,380 1,400 2,300
1997/02/17 1,400 1,420 1,380 1,380 6,400
1997/02/14 1,400 1,400 1,380 1,380 2,500
1997/02/13 1,400 1,410 1,400 1,400 3,100
1997/02/12 1,400 1,400 1,400 1,400 1,000
1997/02/10 1,360 1,400 1,360 1,400 1,900
1997/02/07 1,400 1,410 1,400 1,400 2,800
1997/02/06 1,410 1,420 1,400 1,420 2,800
1997/02/05 1,410 1,410 1,400 1,410 3,000
1997/02/04 1,420 1,420 1,410 1,410 500
1997/02/03 1,400 1,420 1,400 1,410 1,900
1997/01/31 1,420 1,420 1,400 1,400 3,600
1997/01/30 1,410 1,450 1,400 1,410 5,500
1997/01/29 1,410 1,410 1,400 1,400 4,500
1997/01/28 1,450 1,450 1,400 1,410 3,300
1997/01/27 1,450 1,450 1,400 1,400 4,900
1997/01/24 1,460 1,470 1,450 1,460 9,000
1997/01/23 1,380 1,400 1,380 1,400 800
1997/01/22 1,370 1,400 1,370 1,400 1,200
1997/01/21 1,390 1,400 1,380 1,400 2,100
1997/01/20 1,400 1,400 1,370 1,370 2,600
1997/01/17 1,420 1,420 1,390 1,390 13,600
1997/01/16 1,380 1,450 1,380 1,430 3,200
1997/01/14 1,390 1,400 1,390 1,390 1,800
1997/01/13 1,350 1,350 1,340 1,350 5,000
1997/01/10 1,410 1,410 1,350 1,350 3,400
1997/01/09 1,430 1,450 1,410 1,420 5,500
1997/01/08 1,420 1,450 1,420 1,430 4,100
1997/01/07 1,370 1,380 1,370 1,380 1,000
1997/01/06 1,400 1,400 1,360 1,360 200

このページの先頭へ