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 |
---|---|---|---|---|---|
2002/12/27 | 300 | 300 | 290 | 290 | 1,100 |
2002/12/25 | 300 | 319 | 300 | 318 | 5,900 |
2002/12/24 | 281 | 301 | 281 | 300 | 5,000 |
2002/12/20 | 282 | 282 | 281 | 281 | 3,100 |
2002/12/19 | 287 | 287 | 282 | 282 | 8,400 |
2002/12/18 | 286 | 298 | 286 | 288 | 900 |
2002/12/17 | 291 | 291 | 291 | 291 | 500 |
2002/12/16 | 285 | 285 | 285 | 285 | 200 |
2002/12/13 | 299 | 309 | 294 | 309 | 17,700 |
2002/12/12 | 285 | 285 | 285 | 285 | 2,800 |
2002/12/11 | 282 | 285 | 282 | 285 | 1,900 |
2002/12/10 | 281 | 281 | 281 | 281 | 500 |
2002/12/09 | 280 | 280 | 280 | 280 | 1,000 |
2002/12/05 | 295 | 295 | 295 | 295 | 700 |
2002/12/03 | 300 | 300 | 291 | 299 | 1,200 |
2002/12/02 | 305 | 305 | 304 | 304 | 10,500 |
2002/11/29 | 301 | 305 | 301 | 305 | 600 |
2002/11/28 | 298 | 300 | 298 | 300 | 900 |
2002/11/27 | 293 | 298 | 293 | 298 | 11,300 |
2002/11/26 | 293 | 293 | 293 | 293 | 200 |
2002/11/25 | 293 | 329 | 293 | 329 | 7,800 |
2002/11/22 | 300 | 300 | 291 | 300 | 3,400 |
2002/11/21 | 300 | 300 | 300 | 300 | 900 |
2002/11/20 | 295 | 295 | 282 | 295 | 9,600 |
2002/11/19 | 285 | 290 | 285 | 290 | 1,500 |
2002/11/18 | 325 | 325 | 325 | 325 | 300 |
2002/11/15 | 329 | 329 | 325 | 325 | 800 |
2002/11/13 | 351 | 351 | 331 | 331 | 1,400 |
2002/11/12 | 354 | 354 | 351 | 351 | 300 |
2002/11/11 | 350 | 350 | 350 | 350 | 200 |
2002/11/08 | 332 | 345 | 332 | 345 | 200 |
2002/11/05 | 350 | 350 | 330 | 330 | 1,000 |
2002/11/01 | 351 | 351 | 326 | 326 | 1,500 |
2002/10/31 | 351 | 355 | 350 | 351 | 900 |
2002/10/29 | 356 | 356 | 356 | 356 | 200 |
2002/10/28 | 357 | 357 | 357 | 357 | 100 |
2002/10/25 | 358 | 359 | 330 | 359 | 6,700 |
2002/10/24 | 355 | 355 | 350 | 350 | 600 |
2002/10/22 | 355 | 355 | 355 | 355 | 400 |
2002/10/17 | 355 | 355 | 350 | 350 | 1,200 |
2002/10/16 | 350 | 350 | 350 | 350 | 500 |
2002/10/15 | 345 | 345 | 345 | 345 | 200 |
2002/10/11 | 332 | 345 | 332 | 345 | 2,000 |
2002/10/10 | 355 | 355 | 325 | 325 | 2,200 |
2002/10/09 | 371 | 371 | 325 | 355 | 4,400 |
2002/10/08 | 374 | 374 | 374 | 374 | 100 |
2002/10/07 | 375 | 375 | 375 | 375 | 100 |
2002/10/04 | 376 | 376 | 376 | 376 | 1,000 |
2002/10/02 | 386 | 386 | 386 | 386 | 400 |
2002/10/01 | 386 | 386 | 386 | 386 | 400 |
2002/09/30 | 386 | 386 | 386 | 386 | 800 |
2002/09/27 | 389 | 391 | 386 | 391 | 1,700 |
2002/09/25 | 396 | 396 | 386 | 386 | 7,000 |
2002/09/24 | 392 | 394 | 392 | 394 | 900 |
2002/09/20 | 392 | 394 | 388 | 394 | 700 |
2002/09/17 | 386 | 386 | 386 | 386 | 100 |
2002/09/13 | 385 | 385 | 385 | 385 | 100 |
2002/09/10 | 385 | 385 | 385 | 385 | 500 |
2002/09/09 | 386 | 386 | 386 | 386 | 1,000 |
2002/09/05 | 385 | 385 | 385 | 385 | 1,000 |
2002/09/04 | 385 | 395 | 383 | 395 | 2,600 |
2002/09/03 | 383 | 384 | 383 | 383 | 600 |
2002/09/02 | 390 | 390 | 390 | 390 | 200 |
2002/08/30 | 390 | 390 | 390 | 390 | 100 |
2002/08/28 | 392 | 392 | 390 | 390 | 1,600 |
2002/08/26 | 393 | 393 | 393 | 393 | 1,000 |
2002/08/23 | 402 | 410 | 402 | 410 | 4,900 |
2002/08/22 | 396 | 402 | 394 | 402 | 2,800 |
2002/08/21 | 393 | 393 | 393 | 393 | 400 |
2002/08/20 | 391 | 391 | 391 | 391 | 100 |
2002/08/19 | 392 | 392 | 392 | 392 | 600 |
2002/08/16 | 404 | 404 | 404 | 404 | 100 |
2002/08/15 | 403 | 403 | 395 | 395 | 2,200 |
2002/08/14 | 390 | 405 | 390 | 405 | 1,400 |
2002/08/13 | 390 | 390 | 390 | 390 | 800 |
2002/08/12 | 398 | 398 | 398 | 398 | 1,000 |
2002/08/09 | 394 | 394 | 393 | 393 | 1,200 |
2002/08/07 | 404 | 404 | 384 | 390 | 6,200 |
2002/08/06 | 396 | 396 | 391 | 391 | 1,000 |
2002/08/05 | 396 | 396 | 396 | 396 | 500 |
2002/08/02 | 396 | 396 | 395 | 395 | 1,200 |
2002/08/01 | 395 | 395 | 395 | 395 | 1,000 |
2002/07/31 | 400 | 400 | 396 | 396 | 1,100 |
2002/07/30 | 397 | 400 | 397 | 400 | 400 |
2002/07/29 | 396 | 396 | 396 | 396 | 100 |
2002/07/25 | 414 | 414 | 411 | 414 | 5,600 |
2002/07/23 | 393 | 395 | 393 | 395 | 1,000 |
2002/07/22 | 393 | 393 | 393 | 393 | 700 |
2002/07/18 | 396 | 396 | 396 | 396 | 300 |
2002/07/16 | 410 | 410 | 396 | 396 | 1,000 |
2002/07/15 | 415 | 415 | 409 | 415 | 14,600 |
2002/07/12 | 400 | 405 | 400 | 405 | 1,300 |
2002/07/10 | 401 | 405 | 400 | 405 | 6,900 |
2002/07/09 | 400 | 400 | 400 | 400 | 1,000 |
2002/07/08 | 400 | 400 | 393 | 393 | 2,000 |
2002/07/03 | 399 | 400 | 399 | 400 | 1,200 |
2002/07/02 | 392 | 392 | 392 | 392 | 300 |
2002/07/01 | 392 | 393 | 392 | 392 | 900 |
2002/06/27 | 393 | 393 | 393 | 393 | 2,000 |
2002/06/26 | 400 | 400 | 400 | 400 | 100 |
2002/06/25 | 403 | 409 | 400 | 400 | 4,300 |
2002/06/24 | 395 | 402 | 395 | 402 | 1,300 |
2002/06/21 | 396 | 396 | 396 | 396 | 200 |
2002/06/20 | 399 | 399 | 399 | 399 | 600 |
2002/06/19 | 398 | 398 | 398 | 398 | 700 |
2002/06/17 | 397 | 401 | 396 | 396 | 3,800 |
2002/06/14 | 401 | 404 | 395 | 404 | 3,600 |
2002/06/12 | 408 | 408 | 408 | 408 | 500 |
2002/06/10 | 405 | 405 | 405 | 405 | 100 |
2002/06/07 | 405 | 405 | 405 | 405 | 400 |
2002/06/06 | 409 | 409 | 405 | 405 | 500 |
2002/06/05 | 405 | 408 | 405 | 408 | 1,600 |
2002/06/04 | 406 | 406 | 406 | 406 | 100 |
2002/05/31 | 405 | 408 | 405 | 408 | 2,300 |
2002/05/30 | 406 | 406 | 405 | 405 | 1,600 |
2002/05/29 | 407 | 407 | 406 | 406 | 400 |
2002/05/28 | 407 | 408 | 407 | 408 | 1,100 |
2002/05/27 | 410 | 415 | 408 | 408 | 7,200 |
2002/05/24 | 418 | 418 | 407 | 407 | 5,800 |
2002/05/23 | 407 | 410 | 406 | 410 | 1,700 |
2002/05/22 | 411 | 411 | 410 | 410 | 300 |
2002/05/21 | 410 | 410 | 410 | 410 | 500 |
2002/05/20 | 410 | 410 | 410 | 410 | 1,100 |
2002/05/17 | 410 | 410 | 410 | 410 | 500 |
2002/05/16 | 419 | 419 | 419 | 419 | 1,000 |
2002/05/15 | 406 | 406 | 406 | 406 | 100 |
2002/05/14 | 410 | 418 | 406 | 406 | 1,400 |
2002/05/13 | 405 | 405 | 405 | 405 | 100 |
2002/05/10 | 405 | 405 | 404 | 404 | 1,200 |
2002/05/09 | 409 | 409 | 401 | 401 | 2,000 |
2002/05/07 | 409 | 409 | 406 | 406 | 300 |
2002/05/02 | 406 | 406 | 406 | 406 | 100 |
2002/05/01 | 409 | 409 | 409 | 409 | 200 |
2002/04/30 | 401 | 405 | 401 | 405 | 500 |
2002/04/26 | 415 | 415 | 415 | 415 | 400 |
2002/04/25 | 400 | 415 | 400 | 415 | 9,300 |
2002/04/24 | 406 | 410 | 406 | 410 | 1,900 |
2002/04/23 | 405 | 405 | 405 | 405 | 500 |
2002/04/22 | 400 | 400 | 400 | 400 | 1,000 |
2002/04/18 | 405 | 410 | 405 | 410 | 600 |
2002/04/16 | 405 | 405 | 404 | 404 | 3,000 |
2002/04/12 | 406 | 406 | 405 | 405 | 200 |
2002/04/11 | 407 | 407 | 407 | 407 | 500 |
2002/04/10 | 400 | 407 | 400 | 407 | 1,400 |
2002/04/09 | 407 | 407 | 407 | 407 | 1,500 |
2002/04/08 | 401 | 407 | 401 | 407 | 300 |
2002/04/04 | 402 | 407 | 402 | 407 | 1,400 |
2002/04/03 | 402 | 402 | 402 | 402 | 200 |
2002/04/02 | 401 | 401 | 401 | 401 | 200 |
2002/04/01 | 401 | 402 | 401 | 402 | 300 |
2002/03/29 | 408 | 408 | 408 | 408 | 100 |
2002/03/28 | 405 | 407 | 401 | 401 | 1,200 |
2002/03/27 | 413 | 413 | 413 | 413 | 3,900 |
2002/03/25 | 429 | 429 | 414 | 414 | 4,300 |
2002/03/22 | 409 | 410 | 409 | 409 | 900 |
2002/03/20 | 407 | 409 | 406 | 409 | 1,000 |
2002/03/18 | 418 | 418 | 401 | 401 | 1,100 |
2002/03/14 | 404 | 409 | 404 | 408 | 500 |
2002/03/13 | 402 | 403 | 402 | 403 | 600 |
2002/03/11 | 400 | 400 | 400 | 400 | 200 |
2002/03/08 | 401 | 401 | 398 | 398 | 17,400 |
2002/03/07 | 415 | 415 | 400 | 400 | 18,900 |
2002/03/06 | 431 | 431 | 410 | 410 | 5,600 |
2002/03/05 | 435 | 435 | 431 | 431 | 600 |
2002/03/04 | 416 | 435 | 416 | 435 | 800 |
2002/03/01 | 437 | 437 | 437 | 437 | 4,600 |
2002/02/28 | 415 | 415 | 415 | 415 | 800 |
2002/02/27 | 401 | 405 | 401 | 405 | 1,600 |
2002/02/25 | 429 | 429 | 411 | 426 | 4,200 |
2002/02/22 | 414 | 419 | 414 | 419 | 600 |
2002/02/19 | 405 | 405 | 405 | 405 | 200 |
2002/02/18 | 401 | 405 | 401 | 405 | 400 |
2002/02/15 | 403 | 403 | 401 | 401 | 4,200 |
2002/02/14 | 400 | 401 | 400 | 401 | 3,100 |
2002/02/07 | 405 | 405 | 405 | 405 | 200 |
2002/02/01 | 410 | 410 | 408 | 408 | 5,300 |
2002/01/31 | 409 | 409 | 409 | 409 | 1,000 |
2002/01/30 | 410 | 410 | 409 | 409 | 1,000 |
2002/01/29 | 408 | 408 | 408 | 408 | 500 |
2002/01/25 | 420 | 445 | 405 | 445 | 6,500 |
2002/01/24 | 429 | 430 | 429 | 430 | 400 |
2002/01/23 | 430 | 430 | 430 | 430 | 300 |
2002/01/22 | 411 | 430 | 411 | 430 | 1,400 |
2002/01/21 | 412 | 412 | 411 | 411 | 1,700 |
2002/01/18 | 410 | 420 | 410 | 420 | 1,600 |
2002/01/17 | 408 | 408 | 408 | 408 | 100 |
2002/01/16 | 420 | 420 | 401 | 401 | 3,900 |
2002/01/15 | 420 | 420 | 420 | 420 | 700 |
2002/01/11 | 401 | 426 | 401 | 426 | 3,200 |
2002/01/10 | 430 | 430 | 430 | 430 | 100 |
2002/01/09 | 449 | 449 | 430 | 430 | 1,300 |
2002/01/08 | 405 | 425 | 405 | 425 | 1,600 |