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 |
---|---|---|---|---|---|
2004/12/30 | 639 | 644 | 617 | 639 | 3,200 |
2004/12/29 | 639 | 639 | 638 | 639 | 1,200 |
2004/12/28 | 625 | 637 | 625 | 637 | 1,100 |
2004/12/27 | 630 | 630 | 620 | 620 | 8,100 |
2004/12/24 | 606 | 612 | 606 | 612 | 9,300 |
2004/12/22 | 624 | 630 | 581 | 627 | 12,500 |
2004/12/21 | 646 | 646 | 600 | 634 | 6,200 |
2004/12/20 | 645 | 649 | 640 | 643 | 6,200 |
2004/12/17 | 652 | 660 | 635 | 635 | 11,700 |
2004/12/16 | 687 | 687 | 680 | 680 | 5,600 |
2004/12/15 | 704 | 704 | 676 | 696 | 1,400 |
2004/12/14 | 706 | 719 | 700 | 719 | 1,600 |
2004/12/13 | 720 | 720 | 711 | 720 | 7,200 |
2004/12/10 | 710 | 710 | 710 | 710 | 1,000 |
2004/12/09 | 704 | 710 | 704 | 710 | 300 |
2004/12/08 | 704 | 704 | 704 | 704 | 200 |
2004/12/07 | 700 | 704 | 695 | 704 | 1,100 |
2004/12/06 | 716 | 719 | 710 | 710 | 1,800 |
2004/12/03 | 719 | 719 | 716 | 719 | 1,200 |
2004/12/02 | 721 | 721 | 721 | 721 | 200 |
2004/12/01 | 728 | 730 | 728 | 730 | 2,000 |
2004/11/30 | 728 | 730 | 720 | 728 | 5,100 |
2004/11/29 | 730 | 730 | 724 | 724 | 800 |
2004/11/26 | 720 | 720 | 714 | 714 | 500 |
2004/11/25 | 729 | 734 | 725 | 733 | 2,500 |
2004/11/24 | 733 | 735 | 726 | 735 | 2,800 |
2004/11/22 | 737 | 737 | 733 | 733 | 1,200 |
2004/11/19 | 738 | 738 | 737 | 737 | 200 |
2004/11/18 | 730 | 740 | 730 | 737 | 1,400 |
2004/11/17 | 738 | 740 | 738 | 740 | 1,000 |
2004/11/16 | 738 | 738 | 728 | 738 | 5,100 |
2004/11/15 | 726 | 740 | 726 | 740 | 6,000 |
2004/11/12 | 732 | 732 | 732 | 732 | 600 |
2004/11/11 | 740 | 745 | 740 | 740 | 4,300 |
2004/11/10 | 730 | 740 | 730 | 740 | 1,600 |
2004/11/09 | 739 | 740 | 725 | 739 | 7,500 |
2004/11/08 | 735 | 740 | 735 | 740 | 1,500 |
2004/11/05 | 730 | 743 | 730 | 743 | 2,900 |
2004/11/04 | 743 | 743 | 731 | 740 | 1,400 |
2004/11/02 | 740 | 750 | 740 | 743 | 9,600 |
2004/11/01 | 738 | 738 | 730 | 730 | 7,800 |
2004/10/29 | 740 | 740 | 735 | 740 | 2,000 |
2004/10/28 | 734 | 740 | 734 | 740 | 4,400 |
2004/10/27 | 721 | 735 | 721 | 730 | 6,300 |
2004/10/26 | 730 | 735 | 730 | 735 | 1,900 |
2004/10/25 | 735 | 735 | 720 | 728 | 4,100 |
2004/10/22 | 715 | 730 | 715 | 730 | 5,500 |
2004/10/21 | 720 | 730 | 720 | 725 | 19,000 |
2004/10/20 | 738 | 740 | 730 | 737 | 11,400 |
2004/10/19 | 740 | 745 | 731 | 745 | 7,600 |
2004/10/18 | 730 | 742 | 728 | 742 | 3,900 |
2004/10/15 | 735 | 745 | 720 | 745 | 18,200 |
2004/10/14 | 725 | 745 | 724 | 745 | 7,100 |
2004/10/13 | 749 | 750 | 737 | 745 | 6,600 |
2004/10/12 | 735 | 745 | 734 | 745 | 9,200 |
2004/10/08 | 730 | 735 | 727 | 735 | 3,300 |
2004/10/07 | 724 | 730 | 723 | 730 | 6,200 |
2004/10/06 | 723 | 730 | 723 | 727 | 3,000 |
2004/10/05 | 723 | 730 | 723 | 730 | 2,300 |
2004/10/04 | 721 | 725 | 721 | 722 | 4,400 |
2004/10/01 | 735 | 735 | 727 | 728 | 1,700 |
2004/09/30 | 724 | 730 | 724 | 730 | 700 |
2004/09/29 | 725 | 730 | 725 | 726 | 4,000 |
2004/09/28 | 740 | 740 | 725 | 730 | 1,000 |
2004/09/27 | 716 | 730 | 716 | 730 | 5,800 |
2004/09/24 | 728 | 730 | 726 | 726 | 8,600 |
2004/09/22 | 740 | 740 | 730 | 735 | 1,600 |
2004/09/21 | 734 | 735 | 730 | 735 | 1,300 |
2004/09/17 | 729 | 740 | 729 | 730 | 300 |
2004/09/16 | 730 | 739 | 730 | 739 | 300 |
2004/09/15 | 730 | 740 | 725 | 740 | 3,300 |
2004/09/14 | 726 | 740 | 726 | 740 | 8,400 |
2004/09/13 | 730 | 740 | 730 | 732 | 2,300 |
2004/09/10 | 729 | 740 | 729 | 730 | 3,100 |
2004/09/09 | 728 | 740 | 728 | 735 | 2,200 |
2004/09/08 | 731 | 731 | 731 | 731 | 100 |
2004/09/07 | 739 | 740 | 723 | 740 | 2,000 |
2004/09/06 | 740 | 740 | 728 | 728 | 1,000 |
2004/09/03 | 740 | 740 | 728 | 740 | 1,900 |
2004/09/02 | 744 | 744 | 740 | 740 | 1,200 |
2004/09/01 | 735 | 744 | 721 | 744 | 1,800 |
2004/08/31 | 741 | 741 | 733 | 735 | 1,500 |
2004/08/30 | 740 | 750 | 726 | 743 | 2,600 |
2004/08/27 | 714 | 740 | 714 | 740 | 1,200 |
2004/08/26 | 731 | 734 | 731 | 734 | 200 |
2004/08/25 | 739 | 740 | 730 | 740 | 3,500 |
2004/08/24 | 730 | 740 | 730 | 740 | 1,400 |
2004/08/23 | 739 | 739 | 725 | 730 | 6,900 |
2004/08/20 | 705 | 739 | 705 | 739 | 4,400 |
2004/08/19 | 722 | 723 | 722 | 723 | 1,400 |
2004/08/18 | 711 | 711 | 701 | 711 | 5,900 |
2004/08/17 | 710 | 730 | 710 | 711 | 1,200 |
2004/08/16 | 705 | 710 | 705 | 707 | 300 |
2004/08/13 | 735 | 738 | 735 | 735 | 2,300 |
2004/08/12 | 740 | 740 | 736 | 738 | 1,200 |
2004/08/11 | 740 | 750 | 740 | 740 | 1,500 |
2004/08/10 | 750 | 750 | 735 | 740 | 1,800 |
2004/08/09 | 739 | 745 | 723 | 740 | 7,500 |
2004/08/06 | 710 | 720 | 710 | 720 | 900 |
2004/08/05 | 708 | 732 | 708 | 732 | 3,900 |
2004/08/04 | 722 | 723 | 718 | 718 | 17,000 |
2004/08/03 | 720 | 725 | 720 | 720 | 5,600 |
2004/08/02 | 705 | 720 | 705 | 720 | 4,400 |
2004/07/30 | 723 | 723 | 710 | 710 | 1,900 |
2004/07/29 | 714 | 730 | 714 | 723 | 700 |
2004/07/28 | 730 | 734 | 720 | 722 | 8,000 |
2004/07/27 | 726 | 726 | 721 | 722 | 9,000 |
2004/07/26 | 730 | 750 | 730 | 736 | 3,500 |
2004/07/23 | 760 | 760 | 750 | 760 | 7,700 |
2004/07/22 | 744 | 754 | 740 | 750 | 5,500 |
2004/07/21 | 726 | 750 | 720 | 750 | 13,300 |
2004/07/20 | 750 | 750 | 735 | 750 | 5,400 |
2004/07/16 | 769 | 770 | 755 | 761 | 3,800 |
2004/07/15 | 768 | 775 | 768 | 770 | 12,800 |
2004/07/14 | 770 | 781 | 769 | 778 | 17,700 |
2004/07/13 | 741 | 769 | 740 | 760 | 22,800 |
2004/07/12 | 724 | 725 | 711 | 725 | 9,900 |
2004/07/09 | 707 | 715 | 700 | 708 | 5,200 |
2004/07/08 | 719 | 719 | 702 | 705 | 5,300 |
2004/07/07 | 691 | 719 | 690 | 719 | 11,200 |
2004/07/06 | 721 | 721 | 711 | 711 | 4,800 |
2004/07/05 | 725 | 725 | 720 | 721 | 5,900 |
2004/07/02 | 720 | 725 | 699 | 715 | 7,300 |
2004/07/01 | 730 | 730 | 725 | 725 | 3,600 |
2004/06/30 | 748 | 748 | 723 | 730 | 20,000 |
2004/06/29 | 743 | 750 | 742 | 749 | 9,500 |
2004/06/28 | 750 | 750 | 741 | 742 | 11,900 |
2004/06/25 | 750 | 769 | 746 | 750 | 13,300 |
2004/06/24 | 780 | 788 | 755 | 769 | 26,800 |
2004/06/23 | 844 | 860 | 729 | 753 | 234,200 |
2004/06/22 | 824 | 824 | 807 | 824 | 84,700 |
2004/06/21 | 724 | 724 | 724 | 724 | 10,900 |
2004/06/18 | 646 | 646 | 624 | 624 | 6,400 |
2004/06/17 | 646 | 646 | 639 | 641 | 1,600 |
2004/06/16 | 630 | 640 | 630 | 636 | 5,100 |
2004/06/15 | 650 | 650 | 636 | 650 | 1,200 |
2004/06/14 | 650 | 650 | 631 | 649 | 800 |
2004/06/11 | 645 | 645 | 636 | 638 | 2,000 |
2004/06/10 | 645 | 650 | 635 | 650 | 2,800 |
2004/06/09 | 635 | 648 | 635 | 648 | 300 |
2004/06/08 | 637 | 645 | 635 | 635 | 2,200 |
2004/06/07 | 621 | 625 | 621 | 625 | 1,200 |
2004/06/04 | 612 | 634 | 612 | 613 | 4,700 |
2004/06/03 | 654 | 654 | 650 | 650 | 2,200 |
2004/06/02 | 689 | 689 | 655 | 658 | 700 |
2004/06/01 | 670 | 670 | 670 | 670 | 500 |
2004/05/31 | 670 | 670 | 670 | 670 | 1,500 |
2004/05/28 | 652 | 670 | 651 | 670 | 3,400 |
2004/05/27 | 657 | 672 | 657 | 672 | 300 |
2004/05/26 | 683 | 683 | 655 | 656 | 1,600 |
2004/05/25 | 698 | 698 | 680 | 680 | 3,200 |
2004/05/24 | 660 | 700 | 660 | 700 | 2,900 |
2004/05/21 | 650 | 675 | 650 | 675 | 2,300 |
2004/05/20 | 627 | 647 | 627 | 647 | 2,700 |
2004/05/19 | 610 | 621 | 610 | 621 | 1,400 |
2004/05/18 | 560 | 589 | 560 | 589 | 3,800 |
2004/05/17 | 645 | 645 | 590 | 590 | 4,300 |
2004/05/14 | 695 | 695 | 656 | 656 | 3,300 |
2004/05/13 | 690 | 690 | 679 | 679 | 2,400 |
2004/05/12 | 680 | 710 | 680 | 700 | 2,900 |
2004/05/11 | 640 | 683 | 640 | 683 | 23,900 |
2004/05/10 | 705 | 710 | 670 | 700 | 7,200 |
2004/05/07 | 745 | 745 | 710 | 727 | 12,900 |
2004/05/06 | 720 | 749 | 720 | 735 | 6,000 |
2004/04/30 | 714 | 755 | 713 | 755 | 5,600 |
2004/04/28 | 730 | 760 | 712 | 740 | 11,300 |
2004/04/27 | 742 | 750 | 739 | 739 | 13,500 |
2004/04/26 | 738 | 753 | 737 | 741 | 18,700 |
2004/04/23 | 710 | 739 | 710 | 731 | 17,500 |
2004/04/22 | 710 | 718 | 701 | 718 | 28,000 |
2004/04/21 | 681 | 716 | 671 | 709 | 37,700 |
2004/04/20 | 710 | 748 | 710 | 727 | 32,800 |
2004/04/19 | 760 | 760 | 700 | 705 | 88,500 |
2004/04/16 | 815 | 815 | 760 | 770 | 222,600 |
2004/04/15 | 715 | 715 | 702 | 715 | 89,500 |
2004/04/14 | 616 | 616 | 602 | 615 | 7,100 |
2004/04/13 | 596 | 601 | 595 | 596 | 9,200 |
2004/04/12 | 605 | 606 | 600 | 601 | 5,700 |
2004/04/09 | 609 | 609 | 598 | 604 | 4,800 |
2004/04/08 | 617 | 617 | 609 | 609 | 2,100 |
2004/04/07 | 615 | 624 | 607 | 607 | 700 |
2004/04/06 | 620 | 630 | 600 | 615 | 8,800 |
2004/04/05 | 630 | 636 | 620 | 620 | 8,700 |
2004/04/02 | 594 | 625 | 594 | 610 | 10,500 |
2004/04/01 | 589 | 616 | 589 | 615 | 11,200 |
2004/03/31 | 609 | 610 | 599 | 609 | 2,600 |
2004/03/30 | 606 | 609 | 595 | 609 | 6,200 |
2004/03/29 | 590 | 599 | 580 | 599 | 6,800 |
2004/03/26 | 578 | 585 | 564 | 585 | 4,600 |
2004/03/25 | 560 | 582 | 560 | 570 | 10,500 |
2004/03/24 | 580 | 585 | 541 | 558 | 5,400 |
2004/03/23 | 570 | 580 | 565 | 575 | 9,300 |
2004/03/22 | 562 | 575 | 562 | 574 | 7,000 |
2004/03/19 | 555 | 561 | 555 | 560 | 6,300 |
2004/03/18 | 546 | 555 | 539 | 555 | 6,000 |
2004/03/17 | 545 | 550 | 535 | 542 | 14,000 |
2004/03/16 | 525 | 543 | 525 | 543 | 9,900 |
2004/03/15 | 522 | 543 | 521 | 530 | 9,800 |
2004/03/12 | 500 | 510 | 497 | 510 | 5,400 |
2004/03/11 | 514 | 514 | 503 | 509 | 800 |
2004/03/10 | 519 | 519 | 503 | 503 | 400 |
2004/03/09 | 510 | 519 | 510 | 519 | 2,800 |
2004/03/08 | 505 | 510 | 500 | 510 | 20,200 |
2004/03/05 | 504 | 504 | 494 | 500 | 3,200 |
2004/03/04 | 495 | 504 | 493 | 504 | 5,700 |
2004/03/03 | 493 | 493 | 490 | 493 | 3,600 |
2004/03/02 | 498 | 498 | 491 | 493 | 2,300 |
2004/03/01 | 495 | 499 | 487 | 499 | 4,100 |
2004/02/27 | 507 | 507 | 497 | 497 | 5,600 |
2004/02/26 | 500 | 506 | 492 | 502 | 3,500 |
2004/02/25 | 500 | 503 | 497 | 500 | 4,700 |
2004/02/24 | 501 | 501 | 495 | 500 | 3,000 |
2004/02/23 | 506 | 506 | 491 | 505 | 4,600 |
2004/02/20 | 510 | 510 | 490 | 504 | 6,600 |
2004/02/19 | 488 | 510 | 488 | 491 | 2,500 |
2004/02/18 | 491 | 491 | 480 | 480 | 2,500 |
2004/02/17 | 490 | 495 | 490 | 495 | 300 |
2004/02/16 | 480 | 487 | 480 | 483 | 2,400 |
2004/02/13 | 497 | 500 | 495 | 500 | 10,600 |
2004/02/12 | 476 | 501 | 476 | 500 | 10,800 |
2004/02/10 | 473 | 475 | 472 | 475 | 1,300 |
2004/02/09 | 471 | 471 | 467 | 467 | 1,600 |
2004/02/06 | 469 | 469 | 469 | 469 | 1,000 |
2004/02/05 | 461 | 470 | 461 | 470 | 2,700 |
2004/02/04 | 470 | 470 | 468 | 470 | 1,200 |
2004/02/03 | 465 | 469 | 459 | 460 | 9,800 |
2004/02/02 | 483 | 483 | 470 | 475 | 1,900 |
2004/01/30 | 490 | 490 | 478 | 478 | 4,000 |
2004/01/29 | 487 | 487 | 475 | 487 | 6,400 |
2004/01/28 | 480 | 485 | 475 | 477 | 6,100 |
2004/01/27 | 481 | 490 | 480 | 480 | 11,200 |
2004/01/26 | 495 | 495 | 472 | 472 | 15,000 |
2004/01/23 | 518 | 518 | 498 | 510 | 16,500 |
2004/01/22 | 540 | 570 | 486 | 509 | 54,600 |
2004/01/21 | 530 | 530 | 530 | 530 | 12,700 |
2004/01/20 | 439 | 450 | 439 | 450 | 2,400 |
2004/01/19 | 439 | 444 | 439 | 439 | 1,100 |
2004/01/16 | 450 | 450 | 450 | 450 | 100 |
2004/01/15 | 440 | 448 | 440 | 441 | 2,700 |
2004/01/14 | 440 | 448 | 440 | 448 | 4,700 |
2004/01/13 | 450 | 450 | 450 | 450 | 800 |
2004/01/09 | 450 | 450 | 450 | 450 | 500 |
2004/01/08 | 432 | 432 | 432 | 432 | 200 |
2004/01/07 | 432 | 432 | 432 | 432 | 100 |
2004/01/06 | 436 | 436 | 436 | 436 | 100 |
2004/01/05 | 448 | 448 | 448 | 448 | 100 |