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 |
---|---|---|---|---|---|
1998/12/30 | 450 | 450 | 450 | 450 | 100 |
1998/12/28 | 455 | 455 | 455 | 455 | 100 |
1998/12/25 | 455 | 455 | 420 | 445 | 5,000 |
1998/12/24 | 420 | 420 | 420 | 420 | 2,300 |
1998/12/22 | 420 | 430 | 420 | 421 | 1,700 |
1998/12/21 | 440 | 440 | 430 | 430 | 8,000 |
1998/12/16 | 470 | 470 | 470 | 470 | 100 |
1998/12/14 | 460 | 470 | 460 | 470 | 14,900 |
1998/12/10 | 450 | 450 | 450 | 450 | 200 |
1998/12/09 | 440 | 440 | 440 | 440 | 100 |
1998/12/08 | 450 | 455 | 430 | 455 | 1,300 |
1998/12/07 | 469 | 474 | 469 | 474 | 2,000 |
1998/12/04 | 450 | 450 | 450 | 450 | 100 |
1998/12/03 | 450 | 450 | 450 | 450 | 500 |
1998/12/02 | 460 | 460 | 450 | 450 | 500 |
1998/12/01 | 440 | 440 | 440 | 440 | 2,000 |
1998/11/30 | 426 | 426 | 426 | 426 | 500 |
1998/11/26 | 440 | 440 | 440 | 440 | 400 |
1998/11/25 | 468 | 468 | 463 | 466 | 4,600 |
1998/11/24 | 425 | 430 | 425 | 425 | 1,600 |
1998/11/20 | 415 | 415 | 405 | 405 | 1,800 |
1998/11/19 | 410 | 415 | 410 | 415 | 900 |
1998/11/18 | 402 | 410 | 402 | 410 | 500 |
1998/11/16 | 400 | 401 | 400 | 401 | 900 |
1998/11/13 | 400 | 410 | 400 | 410 | 3,000 |
1998/11/11 | 400 | 400 | 400 | 400 | 1,800 |
1998/11/10 | 409 | 409 | 400 | 400 | 700 |
1998/11/09 | 410 | 410 | 409 | 409 | 900 |
1998/11/06 | 400 | 410 | 400 | 410 | 500 |
1998/11/05 | 400 | 415 | 400 | 415 | 1,100 |
1998/11/04 | 385 | 385 | 385 | 385 | 100 |
1998/10/30 | 400 | 400 | 385 | 385 | 200 |
1998/10/29 | 380 | 380 | 380 | 380 | 1,800 |
1998/10/23 | 440 | 440 | 440 | 440 | 4,900 |
1998/10/22 | 385 | 385 | 380 | 380 | 1,500 |
1998/10/21 | 395 | 395 | 385 | 385 | 1,900 |
1998/10/20 | 390 | 390 | 390 | 390 | 200 |
1998/10/19 | 381 | 381 | 381 | 381 | 100 |
1998/10/16 | 400 | 400 | 400 | 400 | 5,000 |
1998/10/15 | 400 | 400 | 400 | 400 | 100 |
1998/10/14 | 381 | 381 | 381 | 381 | 200 |
1998/10/13 | 399 | 399 | 399 | 399 | 200 |
1998/10/12 | 380 | 380 | 380 | 380 | 1,100 |
1998/10/09 | 380 | 398 | 380 | 380 | 2,600 |
1998/10/08 | 381 | 381 | 380 | 380 | 1,600 |
1998/10/07 | 385 | 385 | 380 | 382 | 3,100 |
1998/10/06 | 390 | 390 | 380 | 380 | 2,100 |
1998/10/05 | 400 | 400 | 400 | 400 | 5,700 |
1998/10/02 | 420 | 420 | 400 | 400 | 2,400 |
1998/09/30 | 400 | 425 | 400 | 425 | 81,500 |
1998/09/29 | 400 | 400 | 400 | 400 | 800 |
1998/09/28 | 405 | 405 | 405 | 405 | 500 |
1998/09/25 | 445 | 445 | 402 | 402 | 7,900 |
1998/09/24 | 400 | 400 | 400 | 400 | 300 |
1998/09/22 | 419 | 419 | 400 | 400 | 4,200 |
1998/09/21 | 430 | 430 | 420 | 420 | 1,200 |
1998/09/18 | 400 | 400 | 400 | 400 | 1,500 |
1998/09/17 | 450 | 450 | 420 | 420 | 1,500 |
1998/09/16 | 450 | 450 | 450 | 450 | 2,300 |
1998/09/14 | 461 | 470 | 450 | 450 | 3,900 |
1998/09/11 | 461 | 461 | 461 | 461 | 1,000 |
1998/09/10 | 465 | 465 | 461 | 461 | 4,600 |
1998/09/09 | 470 | 470 | 461 | 469 | 3,900 |
1998/09/08 | 475 | 475 | 470 | 470 | 2,700 |
1998/09/07 | 480 | 480 | 480 | 480 | 4,200 |
1998/09/04 | 480 | 482 | 480 | 480 | 5,300 |
1998/09/03 | 490 | 490 | 490 | 490 | 2,400 |
1998/09/02 | 490 | 500 | 490 | 500 | 4,300 |
1998/09/01 | 491 | 491 | 490 | 490 | 5,700 |
1998/08/31 | 495 | 495 | 491 | 491 | 1,400 |
1998/08/28 | 500 | 500 | 495 | 495 | 4,900 |
1998/08/27 | 501 | 501 | 500 | 500 | 13,900 |
1998/08/26 | 500 | 500 | 500 | 500 | 2,200 |
1998/08/25 | 570 | 570 | 566 | 566 | 3,900 |
1998/08/24 | 520 | 520 | 520 | 520 | 100 |
1998/08/20 | 505 | 505 | 505 | 505 | 1,200 |
1998/08/19 | 530 | 530 | 520 | 520 | 2,300 |
1998/08/18 | 530 | 530 | 530 | 530 | 3,300 |
1998/08/17 | 500 | 500 | 500 | 500 | 5,500 |
1998/08/14 | 510 | 510 | 500 | 500 | 2,900 |
1998/08/12 | 539 | 540 | 500 | 500 | 11,300 |
1998/08/11 | 540 | 540 | 540 | 540 | 300 |
1998/08/10 | 560 | 560 | 510 | 510 | 12,200 |
1998/08/07 | 550 | 550 | 530 | 530 | 2,600 |
1998/08/06 | 550 | 550 | 550 | 550 | 300 |
1998/08/05 | 557 | 557 | 550 | 550 | 900 |
1998/08/04 | 560 | 560 | 557 | 557 | 3,600 |
1998/08/03 | 557 | 557 | 557 | 557 | 6,900 |
1998/07/31 | 560 | 560 | 556 | 560 | 2,300 |
1998/07/30 | 556 | 570 | 555 | 555 | 4,100 |
1998/07/29 | 553 | 553 | 553 | 553 | 2,000 |
1998/07/28 | 580 | 580 | 552 | 552 | 1,300 |
1998/07/27 | 540 | 540 | 540 | 540 | 2,600 |
1998/07/24 | 601 | 605 | 601 | 605 | 3,700 |
1998/07/23 | 551 | 551 | 551 | 551 | 800 |
1998/07/22 | 560 | 560 | 551 | 551 | 3,200 |
1998/07/21 | 580 | 595 | 579 | 579 | 5,800 |
1998/07/17 | 580 | 595 | 580 | 580 | 2,600 |
1998/07/16 | 591 | 591 | 591 | 591 | 6,600 |
1998/07/15 | 553 | 595 | 553 | 595 | 2,700 |
1998/07/14 | 550 | 551 | 550 | 550 | 1,300 |
1998/07/13 | 578 | 595 | 578 | 595 | 11,900 |
1998/07/10 | 540 | 540 | 538 | 538 | 3,300 |
1998/07/09 | 547 | 547 | 545 | 545 | 2,100 |
1998/07/08 | 531 | 540 | 531 | 540 | 7,700 |
1998/07/07 | 523 | 538 | 523 | 538 | 2,600 |
1998/07/06 | 530 | 541 | 523 | 539 | 4,900 |
1998/07/03 | 522 | 533 | 522 | 523 | 7,500 |
1998/07/02 | 520 | 530 | 520 | 530 | 7,800 |
1998/07/01 | 520 | 520 | 515 | 520 | 5,200 |
1998/06/30 | 515 | 525 | 515 | 520 | 5,000 |
1998/06/29 | 500 | 519 | 500 | 519 | 3,500 |
1998/06/26 | 508 | 508 | 500 | 500 | 4,100 |
1998/06/25 | 509 | 510 | 509 | 510 | 9,500 |
1998/06/24 | 509 | 509 | 495 | 496 | 2,400 |
1998/06/23 | 490 | 510 | 490 | 497 | 13,400 |
1998/06/22 | 520 | 520 | 490 | 490 | 12,500 |
1998/06/19 | 540 | 545 | 540 | 541 | 9,400 |
1998/06/18 | 563 | 563 | 532 | 532 | 8,200 |
1998/06/17 | 574 | 575 | 570 | 570 | 2,900 |
1998/06/16 | 580 | 580 | 575 | 575 | 3,000 |
1998/06/15 | 590 | 591 | 590 | 591 | 2,500 |
1998/06/12 | 591 | 591 | 591 | 591 | 1,000 |
1998/06/11 | 600 | 600 | 590 | 590 | 900 |
1998/06/10 | 601 | 601 | 600 | 600 | 3,300 |
1998/06/08 | 601 | 601 | 601 | 601 | 500 |
1998/06/04 | 630 | 630 | 630 | 630 | 300 |
1998/06/02 | 660 | 660 | 660 | 660 | 100 |
1998/06/01 | 650 | 650 | 650 | 650 | 300 |
1998/05/29 | 600 | 600 | 600 | 600 | 1,300 |
1998/05/28 | 640 | 640 | 630 | 630 | 400 |
1998/05/27 | 640 | 640 | 640 | 640 | 300 |
1998/05/26 | 630 | 630 | 630 | 630 | 2,500 |
1998/05/25 | 640 | 640 | 630 | 638 | 4,600 |
1998/05/22 | 638 | 638 | 630 | 630 | 800 |
1998/05/20 | 635 | 638 | 635 | 638 | 2,300 |
1998/05/19 | 635 | 635 | 635 | 635 | 1,300 |
1998/05/15 | 635 | 635 | 635 | 635 | 300 |
1998/05/14 | 639 | 639 | 630 | 631 | 10,400 |
1998/05/13 | 639 | 639 | 639 | 639 | 200 |
1998/05/12 | 639 | 639 | 639 | 639 | 1,300 |
1998/05/11 | 630 | 639 | 630 | 639 | 1,000 |
1998/05/08 | 630 | 639 | 630 | 639 | 5,500 |
1998/05/06 | 660 | 660 | 630 | 630 | 500 |
1998/05/01 | 630 | 630 | 630 | 630 | 1,200 |
1998/04/30 | 630 | 630 | 630 | 630 | 600 |
1998/04/28 | 630 | 630 | 630 | 630 | 1,400 |
1998/04/27 | 630 | 640 | 630 | 630 | 2,000 |
1998/04/24 | 670 | 670 | 650 | 650 | 3,800 |
1998/04/23 | 615 | 650 | 615 | 650 | 3,500 |
1998/04/22 | 620 | 620 | 620 | 620 | 5,500 |
1998/04/21 | 607 | 620 | 600 | 620 | 5,000 |
1998/04/20 | 631 | 631 | 600 | 600 | 9,300 |
1998/04/17 | 630 | 630 | 630 | 630 | 1,400 |
1998/04/16 | 630 | 630 | 630 | 630 | 1,900 |
1998/04/15 | 631 | 640 | 631 | 640 | 1,900 |
1998/04/13 | 631 | 641 | 631 | 641 | 900 |
1998/04/10 | 630 | 648 | 630 | 648 | 1,800 |
1998/04/09 | 630 | 630 | 630 | 630 | 2,000 |
1998/04/08 | 625 | 632 | 616 | 632 | 4,200 |
1998/04/07 | 630 | 630 | 620 | 623 | 3,400 |
1998/04/06 | 640 | 640 | 630 | 630 | 5,700 |
1998/04/03 | 640 | 640 | 640 | 640 | 1,400 |
1998/04/02 | 640 | 640 | 631 | 640 | 2,600 |
1998/04/01 | 630 | 640 | 630 | 640 | 1,100 |
1998/03/31 | 660 | 670 | 646 | 660 | 3,700 |
1998/03/30 | 676 | 680 | 650 | 660 | 7,700 |
1998/03/27 | 670 | 670 | 670 | 670 | 200,700 |
1998/03/26 | 660 | 670 | 660 | 670 | 1,200 |
1998/03/25 | 710 | 710 | 670 | 670 | 10,400 |
1998/03/24 | 695 | 700 | 692 | 700 | 4,200 |
1998/03/23 | 700 | 700 | 700 | 700 | 3,000 |
1998/03/20 | 710 | 710 | 700 | 700 | 2,500 |
1998/03/19 | 740 | 740 | 692 | 692 | 1,500 |
1998/03/18 | 760 | 760 | 740 | 740 | 2,000 |
1998/03/17 | 740 | 740 | 740 | 740 | 1,600 |
1998/03/16 | 765 | 780 | 765 | 780 | 2,000 |
1998/03/13 | 765 | 765 | 765 | 765 | 200 |
1998/03/12 | 770 | 770 | 770 | 770 | 17,800 |
1998/03/11 | 770 | 770 | 766 | 770 | 7,600 |
1998/03/10 | 780 | 780 | 761 | 780 | 9,600 |
1998/03/09 | 770 | 780 | 770 | 780 | 4,800 |
1998/03/06 | 775 | 775 | 750 | 765 | 2,100 |
1998/03/05 | 790 | 792 | 790 | 792 | 2,300 |
1998/03/04 | 790 | 790 | 790 | 790 | 3,400 |
1998/03/03 | 790 | 792 | 780 | 792 | 11,600 |
1998/03/02 | 792 | 792 | 780 | 790 | 9,100 |
1998/02/27 | 776 | 780 | 776 | 780 | 2,300 |
1998/02/26 | 775 | 775 | 775 | 775 | 8,400 |
1998/02/25 | 792 | 792 | 775 | 775 | 9,100 |
1998/02/24 | 800 | 800 | 792 | 792 | 3,400 |
1998/02/23 | 800 | 809 | 800 | 800 | 4,500 |
1998/02/20 | 790 | 795 | 790 | 791 | 2,200 |
1998/02/19 | 810 | 815 | 805 | 810 | 9,700 |
1998/02/18 | 810 | 812 | 810 | 810 | 6,600 |
1998/02/17 | 810 | 815 | 810 | 812 | 4,400 |
1998/02/16 | 810 | 840 | 810 | 830 | 8,700 |
1998/02/13 | 805 | 820 | 805 | 811 | 9,500 |
1998/02/12 | 800 | 801 | 800 | 801 | 6,700 |
1998/02/10 | 781 | 790 | 781 | 790 | 6,300 |
1998/02/09 | 770 | 780 | 770 | 776 | 7,300 |
1998/02/06 | 760 | 775 | 760 | 775 | 1,800 |
1998/02/05 | 760 | 770 | 760 | 766 | 7,100 |
1998/02/04 | 770 | 770 | 760 | 760 | 1,500 |
1998/02/03 | 754 | 770 | 750 | 770 | 3,100 |
1998/02/02 | 754 | 755 | 745 | 754 | 3,900 |
1998/01/30 | 820 | 820 | 745 | 745 | 6,500 |
1998/01/29 | 825 | 835 | 821 | 821 | 213,500 |
1998/01/28 | 828 | 829 | 821 | 829 | 8,400 |
1998/01/27 | 810 | 820 | 810 | 820 | 9,800 |
1998/01/26 | 775 | 810 | 774 | 810 | 9,100 |
1998/01/23 | 780 | 780 | 770 | 780 | 5,800 |
1998/01/22 | 750 | 779 | 750 | 770 | 4,300 |
1998/01/21 | 750 | 755 | 740 | 750 | 10,400 |
1998/01/20 | 750 | 750 | 750 | 750 | 5,100 |
1998/01/16 | 603 | 620 | 603 | 620 | 5,200 |
1998/01/14 | 563 | 593 | 563 | 593 | 1,800 |
1998/01/13 | 570 | 570 | 561 | 562 | 4,800 |
1998/01/12 | 561 | 570 | 560 | 570 | 1,900 |
1998/01/09 | 580 | 580 | 561 | 570 | 15,200 |
1998/01/08 | 603 | 608 | 580 | 580 | 5,600 |
1998/01/07 | 610 | 610 | 610 | 610 | 1,000 |
1998/01/06 | 604 | 610 | 604 | 610 | 1,600 |
1998/01/05 | 600 | 615 | 600 | 610 | 4,500 |