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 |