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 |
---|---|---|---|---|---|
2001/12/28 | 430 | 430 | 430 | 430 | 1,000 |
2001/12/27 | 430 | 430 | 430 | 430 | 300 |
2001/12/26 | 426 | 426 | 426 | 426 | 100 |
2001/12/25 | 470 | 470 | 426 | 426 | 4,100 |
2001/12/19 | 430 | 430 | 430 | 430 | 1,100 |
2001/12/18 | 450 | 450 | 430 | 430 | 700 |
2001/12/17 | 455 | 455 | 455 | 455 | 300 |
2001/12/13 | 465 | 465 | 455 | 455 | 12,500 |
2001/12/12 | 432 | 440 | 432 | 440 | 3,800 |
2001/12/11 | 432 | 432 | 432 | 432 | 300 |
2001/12/07 | 426 | 426 | 425 | 425 | 200 |
2001/12/06 | 423 | 423 | 423 | 423 | 400 |
2001/12/05 | 422 | 422 | 422 | 422 | 100 |
2001/12/04 | 421 | 421 | 420 | 420 | 600 |
2001/12/03 | 421 | 421 | 421 | 421 | 200 |
2001/11/28 | 414 | 414 | 414 | 414 | 400 |
2001/11/26 | 451 | 451 | 451 | 451 | 400 |
2001/11/22 | 450 | 460 | 450 | 460 | 6,100 |
2001/11/21 | 450 | 450 | 450 | 450 | 200 |
2001/11/20 | 450 | 450 | 450 | 450 | 100 |
2001/11/19 | 455 | 455 | 455 | 455 | 300 |
2001/11/16 | 440 | 440 | 440 | 440 | 100 |
2001/11/13 | 435 | 435 | 435 | 435 | 900 |
2001/11/12 | 430 | 430 | 425 | 430 | 800 |
2001/11/09 | 443 | 448 | 435 | 435 | 1,700 |
2001/11/07 | 435 | 438 | 435 | 438 | 900 |
2001/11/05 | 431 | 435 | 431 | 435 | 400 |
2001/11/02 | 431 | 431 | 431 | 431 | 600 |
2001/11/01 | 459 | 459 | 459 | 459 | 300 |
2001/10/31 | 430 | 430 | 430 | 430 | 300 |
2001/10/29 | 460 | 460 | 420 | 425 | 1,000 |
2001/10/25 | 460 | 460 | 460 | 460 | 3,900 |
2001/10/19 | 450 | 450 | 450 | 450 | 200 |
2001/10/17 | 440 | 440 | 430 | 430 | 2,000 |
2001/10/16 | 430 | 430 | 430 | 430 | 100 |
2001/10/15 | 430 | 430 | 430 | 430 | 100 |
2001/10/12 | 411 | 411 | 410 | 410 | 1,000 |
2001/10/11 | 415 | 415 | 405 | 405 | 1,000 |
2001/10/10 | 420 | 420 | 415 | 415 | 3,100 |
2001/10/04 | 430 | 430 | 430 | 430 | 500 |
2001/10/03 | 430 | 430 | 430 | 430 | 500 |
2001/10/02 | 433 | 433 | 430 | 430 | 1,400 |
2001/10/01 | 430 | 430 | 430 | 430 | 200 |
2001/09/28 | 430 | 430 | 430 | 430 | 800 |
2001/09/27 | 405 | 405 | 405 | 405 | 800 |
2001/09/26 | 430 | 430 | 430 | 430 | 1,300 |
2001/09/25 | 413 | 450 | 412 | 435 | 5,000 |
2001/09/21 | 413 | 413 | 413 | 413 | 1,600 |
2001/09/20 | 412 | 412 | 412 | 412 | 600 |
2001/09/17 | 410 | 410 | 403 | 403 | 1,900 |
2001/09/14 | 410 | 410 | 410 | 410 | 100 |
2001/09/13 | 400 | 406 | 400 | 406 | 900 |
2001/09/12 | 411 | 420 | 411 | 420 | 5,000 |
2001/09/11 | 451 | 451 | 451 | 451 | 3,600 |
2001/09/10 | 451 | 451 | 451 | 451 | 1,700 |
2001/09/07 | 451 | 451 | 451 | 451 | 600 |
2001/09/03 | 450 | 460 | 450 | 460 | 2,100 |
2001/08/31 | 460 | 460 | 451 | 451 | 2,000 |
2001/08/30 | 460 | 460 | 460 | 460 | 500 |
2001/08/29 | 470 | 470 | 470 | 470 | 200 |
2001/08/28 | 480 | 480 | 480 | 480 | 1,000 |
2001/08/27 | 473 | 480 | 473 | 480 | 3,200 |
2001/08/24 | 480 | 480 | 480 | 480 | 3,700 |
2001/08/23 | 480 | 480 | 460 | 460 | 200 |
2001/08/22 | 457 | 457 | 457 | 457 | 500 |
2001/08/21 | 484 | 484 | 450 | 455 | 1,400 |
2001/08/20 | 485 | 485 | 485 | 485 | 100 |
2001/08/17 | 451 | 451 | 451 | 451 | 300 |
2001/08/16 | 460 | 470 | 451 | 451 | 3,000 |
2001/08/15 | 458 | 458 | 458 | 458 | 100 |
2001/08/13 | 475 | 475 | 451 | 451 | 1,100 |
2001/08/10 | 462 | 462 | 462 | 462 | 300 |
2001/08/09 | 462 | 462 | 462 | 462 | 600 |
2001/08/08 | 460 | 460 | 455 | 455 | 1,100 |
2001/08/07 | 465 | 465 | 465 | 465 | 500 |
2001/08/06 | 493 | 495 | 470 | 470 | 6,100 |
2001/07/31 | 450 | 455 | 450 | 451 | 4,200 |
2001/07/30 | 461 | 461 | 450 | 450 | 300 |
2001/07/27 | 461 | 462 | 461 | 461 | 2,100 |
2001/07/26 | 475 | 475 | 475 | 475 | 1,000 |
2001/07/25 | 485 | 485 | 485 | 485 | 3,800 |
2001/07/24 | 465 | 465 | 461 | 461 | 400 |
2001/07/23 | 465 | 465 | 465 | 465 | 200 |
2001/07/19 | 480 | 485 | 461 | 485 | 3,700 |
2001/07/17 | 472 | 472 | 472 | 472 | 1,200 |
2001/07/16 | 472 | 472 | 472 | 472 | 200 |
2001/07/13 | 470 | 472 | 465 | 472 | 2,400 |
2001/07/12 | 510 | 510 | 460 | 485 | 5,500 |
2001/07/11 | 485 | 540 | 485 | 540 | 11,000 |
2001/07/10 | 461 | 461 | 460 | 460 | 2,000 |
2001/07/09 | 471 | 471 | 461 | 461 | 600 |
2001/07/06 | 470 | 470 | 470 | 470 | 400 |
2001/07/05 | 469 | 470 | 460 | 461 | 700 |
2001/07/04 | 480 | 480 | 480 | 480 | 5,000 |
2001/07/02 | 478 | 478 | 478 | 478 | 100 |
2001/06/28 | 458 | 458 | 458 | 458 | 100 |
2001/06/27 | 458 | 458 | 458 | 458 | 200 |
2001/06/26 | 480 | 480 | 478 | 478 | 2,100 |
2001/06/25 | 480 | 480 | 480 | 480 | 3,900 |
2001/06/22 | 465 | 467 | 465 | 467 | 400 |
2001/06/21 | 450 | 450 | 450 | 450 | 500 |
2001/06/18 | 451 | 465 | 450 | 450 | 1,400 |
2001/06/15 | 450 | 451 | 450 | 450 | 1,800 |
2001/06/14 | 461 | 461 | 450 | 450 | 600 |
2001/06/12 | 453 | 453 | 453 | 453 | 400 |
2001/06/08 | 480 | 480 | 480 | 480 | 600 |
2001/06/04 | 460 | 461 | 460 | 461 | 500 |
2001/05/31 | 474 | 474 | 474 | 474 | 500 |
2001/05/30 | 474 | 474 | 474 | 474 | 500 |
2001/05/28 | 483 | 488 | 480 | 480 | 500 |
2001/05/25 | 496 | 510 | 496 | 505 | 10,700 |
2001/05/24 | 493 | 495 | 493 | 495 | 3,700 |
2001/05/23 | 491 | 495 | 491 | 495 | 2,000 |
2001/05/22 | 492 | 492 | 492 | 492 | 2,000 |
2001/05/21 | 495 | 495 | 492 | 493 | 1,900 |
2001/05/18 | 495 | 495 | 495 | 495 | 800 |
2001/05/17 | 495 | 495 | 494 | 495 | 700 |
2001/05/16 | 495 | 495 | 493 | 493 | 1,600 |
2001/05/15 | 493 | 493 | 493 | 493 | 500 |
2001/05/14 | 491 | 492 | 491 | 492 | 300 |
2001/05/11 | 497 | 498 | 497 | 498 | 1,400 |
2001/05/10 | 490 | 496 | 490 | 496 | 3,900 |
2001/05/09 | 489 | 497 | 485 | 490 | 2,300 |
2001/05/08 | 485 | 485 | 480 | 485 | 1,400 |
2001/05/07 | 484 | 485 | 480 | 480 | 1,500 |
2001/05/02 | 483 | 483 | 480 | 483 | 1,500 |
2001/05/01 | 474 | 478 | 473 | 474 | 6,300 |
2001/04/27 | 465 | 474 | 465 | 472 | 5,900 |
2001/04/26 | 465 | 465 | 460 | 465 | 6,000 |
2001/04/25 | 465 | 465 | 460 | 465 | 4,700 |
2001/04/24 | 465 | 465 | 460 | 460 | 1,300 |
2001/04/23 | 460 | 465 | 460 | 465 | 2,000 |
2001/04/20 | 455 | 455 | 450 | 455 | 1,100 |
2001/04/19 | 456 | 456 | 451 | 451 | 1,100 |
2001/04/18 | 450 | 464 | 450 | 451 | 1,600 |
2001/04/17 | 454 | 454 | 452 | 452 | 1,300 |
2001/04/16 | 456 | 459 | 456 | 459 | 700 |
2001/04/13 | 450 | 455 | 450 | 455 | 1,600 |
2001/04/12 | 450 | 450 | 450 | 450 | 200 |
2001/04/11 | 458 | 459 | 450 | 450 | 1,500 |
2001/04/09 | 450 | 450 | 450 | 450 | 800 |
2001/04/06 | 441 | 446 | 441 | 446 | 3,000 |
2001/04/05 | 442 | 442 | 442 | 442 | 2,000 |
2001/04/04 | 442 | 442 | 442 | 442 | 1,000 |
2001/04/03 | 442 | 442 | 442 | 442 | 500 |
2001/04/02 | 442 | 442 | 442 | 442 | 500 |
2001/03/30 | 442 | 442 | 435 | 442 | 1,200 |
2001/03/28 | 431 | 431 | 431 | 431 | 100 |
2001/03/27 | 460 | 460 | 459 | 460 | 4,600 |
2001/03/26 | 431 | 431 | 426 | 426 | 1,100 |
2001/03/23 | 430 | 465 | 421 | 465 | 7,200 |
2001/03/22 | 430 | 430 | 430 | 430 | 400 |
2001/03/21 | 422 | 422 | 422 | 422 | 200 |
2001/03/19 | 418 | 420 | 418 | 420 | 300 |
2001/03/16 | 418 | 418 | 418 | 418 | 100 |
2001/03/15 | 416 | 416 | 410 | 410 | 3,600 |
2001/03/14 | 417 | 417 | 417 | 417 | 100 |
2001/03/13 | 417 | 418 | 417 | 418 | 800 |
2001/03/12 | 417 | 417 | 417 | 417 | 1,300 |
2001/03/09 | 417 | 417 | 417 | 417 | 200 |
2001/03/08 | 417 | 417 | 417 | 417 | 200 |
2001/03/07 | 415 | 415 | 415 | 415 | 1,000 |
2001/03/06 | 410 | 412 | 410 | 412 | 600 |
2001/03/02 | 410 | 422 | 410 | 422 | 4,000 |
2001/03/01 | 420 | 420 | 410 | 410 | 1,500 |
2001/02/27 | 430 | 460 | 420 | 460 | 6,500 |
2001/02/26 | 429 | 429 | 429 | 429 | 200 |
2001/02/23 | 420 | 430 | 420 | 430 | 4,300 |
2001/02/22 | 415 | 415 | 412 | 412 | 2,400 |
2001/02/21 | 419 | 420 | 418 | 420 | 1,300 |
2001/02/20 | 415 | 416 | 415 | 416 | 1,300 |
2001/02/19 | 415 | 415 | 413 | 415 | 22,600 |
2001/02/16 | 410 | 415 | 410 | 415 | 2,700 |
2001/02/15 | 406 | 406 | 406 | 406 | 1,000 |
2001/02/14 | 400 | 400 | 400 | 400 | 1,000 |
2001/02/13 | 410 | 416 | 410 | 416 | 2,500 |
2001/02/09 | 408 | 409 | 408 | 409 | 400 |
2001/02/08 | 410 | 410 | 410 | 410 | 800 |
2001/02/07 | 410 | 410 | 410 | 410 | 300 |
2001/02/06 | 410 | 410 | 410 | 410 | 100 |
2001/02/05 | 411 | 411 | 410 | 410 | 200 |
2001/02/02 | 403 | 410 | 403 | 404 | 3,800 |
2001/02/01 | 420 | 420 | 410 | 410 | 7,300 |
2001/01/31 | 410 | 424 | 410 | 410 | 10,200 |
2001/01/30 | 412 | 421 | 410 | 410 | 10,000 |
2001/01/26 | 410 | 415 | 410 | 410 | 2,500 |
2001/01/25 | 410 | 415 | 410 | 415 | 16,400 |
2001/01/24 | 412 | 415 | 400 | 415 | 17,800 |
2001/01/23 | 406 | 414 | 406 | 410 | 2,200 |
2001/01/22 | 405 | 405 | 405 | 405 | 500 |
2001/01/19 | 404 | 405 | 404 | 405 | 300 |
2001/01/18 | 405 | 405 | 400 | 405 | 11,300 |
2001/01/17 | 405 | 405 | 404 | 404 | 3,000 |
2001/01/16 | 404 | 405 | 404 | 405 | 1,900 |
2001/01/15 | 410 | 410 | 405 | 407 | 3,900 |
2001/01/12 | 418 | 420 | 405 | 410 | 8,200 |
2001/01/11 | 411 | 411 | 393 | 393 | 1,200 |
2001/01/10 | 411 | 425 | 410 | 425 | 4,600 |
2001/01/09 | 405 | 410 | 405 | 410 | 1,400 |
2001/01/05 | 422 | 422 | 402 | 402 | 700 |
2001/01/04 | 445 | 445 | 427 | 427 | 2,400 |