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 |
---|---|---|---|---|---|
2005/12/30 | 685 | 685 | 682 | 683 | 2,000 |
2005/12/29 | 680 | 680 | 670 | 680 | 13,500 |
2005/12/28 | 679 | 679 | 675 | 679 | 6,300 |
2005/12/27 | 689 | 690 | 680 | 680 | 6,100 |
2005/12/26 | 691 | 694 | 679 | 680 | 17,400 |
2005/12/22 | 705 | 711 | 699 | 703 | 20,500 |
2005/12/21 | 714 | 720 | 712 | 719 | 4,400 |
2005/12/20 | 720 | 720 | 714 | 714 | 2,300 |
2005/12/19 | 721 | 721 | 721 | 721 | 600 |
2005/12/16 | 728 | 728 | 721 | 721 | 400 |
2005/12/15 | 732 | 732 | 721 | 721 | 3,700 |
2005/12/14 | 734 | 735 | 726 | 735 | 7,100 |
2005/12/13 | 734 | 734 | 724 | 724 | 2,400 |
2005/12/12 | 734 | 734 | 725 | 725 | 5,200 |
2005/12/09 | 729 | 730 | 720 | 730 | 5,200 |
2005/12/08 | 722 | 728 | 722 | 727 | 4,200 |
2005/12/07 | 722 | 724 | 722 | 722 | 5,200 |
2005/12/06 | 729 | 729 | 726 | 726 | 2,200 |
2005/12/05 | 729 | 729 | 727 | 728 | 2,000 |
2005/12/02 | 737 | 738 | 720 | 720 | 5,700 |
2005/12/01 | 726 | 735 | 725 | 735 | 1,100 |
2005/11/30 | 731 | 734 | 728 | 734 | 2,500 |
2005/11/29 | 731 | 738 | 731 | 731 | 400 |
2005/11/28 | 734 | 740 | 730 | 732 | 2,400 |
2005/11/25 | 736 | 744 | 735 | 744 | 7,700 |
2005/11/24 | 743 | 750 | 741 | 750 | 6,500 |
2005/11/22 | 744 | 744 | 740 | 741 | 2,600 |
2005/11/21 | 743 | 744 | 740 | 744 | 2,600 |
2005/11/18 | 750 | 750 | 742 | 743 | 4,400 |
2005/11/17 | 745 | 745 | 744 | 745 | 2,700 |
2005/11/16 | 750 | 750 | 746 | 746 | 1,800 |
2005/11/15 | 754 | 755 | 747 | 751 | 1,700 |
2005/11/14 | 754 | 754 | 748 | 754 | 1,400 |
2005/11/11 | 745 | 754 | 745 | 754 | 3,300 |
2005/11/10 | 763 | 763 | 754 | 754 | 2,000 |
2005/11/08 | 768 | 768 | 752 | 764 | 3,300 |
2005/11/07 | 772 | 772 | 743 | 764 | 5,700 |
2005/11/04 | 748 | 775 | 747 | 775 | 22,400 |
2005/11/02 | 749 | 749 | 742 | 748 | 1,600 |
2005/10/31 | 745 | 747 | 741 | 741 | 800 |
2005/10/28 | 733 | 750 | 725 | 750 | 12,800 |
2005/10/27 | 733 | 733 | 729 | 729 | 900 |
2005/10/26 | 724 | 740 | 724 | 739 | 2,100 |
2005/10/25 | 746 | 746 | 721 | 722 | 11,900 |
2005/10/24 | 735 | 738 | 732 | 738 | 2,800 |
2005/10/21 | 734 | 744 | 734 | 744 | 6,400 |
2005/10/20 | 746 | 755 | 744 | 754 | 17,600 |
2005/10/19 | 736 | 749 | 735 | 749 | 4,200 |
2005/10/18 | 749 | 749 | 735 | 735 | 5,100 |
2005/10/17 | 751 | 751 | 739 | 751 | 5,400 |
2005/10/14 | 731 | 750 | 731 | 750 | 2,800 |
2005/10/13 | 736 | 736 | 724 | 730 | 11,600 |
2005/10/12 | 743 | 746 | 735 | 746 | 4,500 |
2005/10/11 | 731 | 743 | 730 | 743 | 24,500 |
2005/10/07 | 754 | 755 | 743 | 748 | 6,800 |
2005/10/06 | 740 | 745 | 736 | 745 | 2,400 |
2005/10/05 | 739 | 741 | 735 | 741 | 2,100 |
2005/10/04 | 730 | 740 | 730 | 740 | 2,600 |
2005/10/03 | 734 | 740 | 734 | 735 | 3,500 |
2005/09/30 | 734 | 738 | 732 | 738 | 4,500 |
2005/09/29 | 730 | 730 | 730 | 730 | 400 |
2005/09/28 | 720 | 730 | 720 | 730 | 2,200 |
2005/09/27 | 737 | 737 | 727 | 727 | 400 |
2005/09/26 | 739 | 740 | 732 | 740 | 1,900 |
2005/09/22 | 740 | 742 | 739 | 739 | 14,200 |
2005/09/21 | 739 | 739 | 739 | 739 | 2,400 |
2005/09/20 | 735 | 737 | 735 | 735 | 1,500 |
2005/09/16 | 726 | 735 | 726 | 735 | 500 |
2005/09/15 | 730 | 737 | 730 | 737 | 800 |
2005/09/14 | 726 | 726 | 726 | 726 | 300 |
2005/09/12 | 734 | 734 | 723 | 723 | 1,700 |
2005/09/09 | 722 | 734 | 722 | 734 | 400 |
2005/09/08 | 730 | 734 | 722 | 722 | 1,900 |
2005/09/07 | 729 | 729 | 729 | 729 | 100 |
2005/09/06 | 729 | 730 | 729 | 730 | 1,400 |
2005/09/05 | 743 | 743 | 728 | 728 | 1,300 |
2005/09/02 | 732 | 732 | 728 | 728 | 4,100 |
2005/09/01 | 739 | 739 | 728 | 732 | 1,400 |
2005/08/31 | 731 | 735 | 729 | 735 | 2,700 |
2005/08/30 | 731 | 731 | 731 | 731 | 1,000 |
2005/08/29 | 740 | 745 | 740 | 745 | 2,700 |
2005/08/26 | 725 | 740 | 722 | 727 | 7,300 |
2005/08/25 | 735 | 740 | 731 | 740 | 3,600 |
2005/08/24 | 722 | 725 | 722 | 725 | 600 |
2005/08/23 | 730 | 731 | 721 | 725 | 700 |
2005/08/22 | 727 | 727 | 725 | 725 | 300 |
2005/08/19 | 731 | 731 | 731 | 731 | 800 |
2005/08/18 | 744 | 744 | 744 | 744 | 100 |
2005/08/17 | 744 | 744 | 744 | 744 | 700 |
2005/08/16 | 736 | 749 | 736 | 749 | 1,800 |
2005/08/15 | 723 | 739 | 723 | 739 | 900 |
2005/08/12 | 742 | 742 | 730 | 730 | 300 |
2005/08/11 | 720 | 723 | 720 | 722 | 900 |
2005/08/10 | 730 | 730 | 730 | 730 | 100 |
2005/08/09 | 744 | 744 | 724 | 734 | 2,000 |
2005/08/08 | 738 | 738 | 710 | 724 | 6,600 |
2005/08/05 | 708 | 730 | 708 | 720 | 2,600 |
2005/08/04 | 690 | 740 | 690 | 707 | 3,300 |
2005/08/03 | 731 | 731 | 680 | 680 | 2,900 |
2005/08/02 | 739 | 739 | 735 | 735 | 1,300 |
2005/08/01 | 726 | 739 | 726 | 739 | 400 |
2005/07/29 | 721 | 730 | 710 | 713 | 2,100 |
2005/07/28 | 712 | 712 | 712 | 712 | 200 |
2005/07/27 | 730 | 730 | 713 | 713 | 1,200 |
2005/07/26 | 739 | 739 | 710 | 712 | 4,000 |
2005/07/25 | 722 | 736 | 720 | 736 | 8,300 |
2005/07/22 | 706 | 706 | 701 | 701 | 3,600 |
2005/07/21 | 720 | 720 | 705 | 705 | 1,300 |
2005/07/20 | 704 | 713 | 704 | 708 | 4,500 |
2005/07/19 | 713 | 713 | 702 | 703 | 3,500 |
2005/07/15 | 707 | 709 | 699 | 699 | 2,200 |
2005/07/14 | 701 | 732 | 695 | 707 | 5,300 |
2005/07/13 | 699 | 713 | 692 | 711 | 13,200 |
2005/07/12 | 703 | 703 | 691 | 691 | 2,900 |
2005/07/11 | 707 | 719 | 701 | 702 | 4,000 |
2005/07/08 | 707 | 719 | 707 | 710 | 1,100 |
2005/07/07 | 710 | 711 | 710 | 711 | 1,500 |
2005/07/06 | 720 | 725 | 715 | 720 | 1,600 |
2005/07/05 | 711 | 720 | 705 | 720 | 2,200 |
2005/07/04 | 706 | 730 | 706 | 720 | 7,100 |
2005/07/01 | 709 | 712 | 706 | 707 | 1,800 |
2005/06/30 | 725 | 725 | 719 | 719 | 900 |
2005/06/29 | 726 | 730 | 722 | 722 | 2,300 |
2005/06/28 | 735 | 735 | 735 | 735 | 100 |
2005/06/24 | 733 | 740 | 733 | 740 | 1,700 |
2005/06/23 | 722 | 726 | 722 | 726 | 400 |
2005/06/21 | 717 | 737 | 717 | 737 | 1,200 |
2005/06/20 | 717 | 730 | 717 | 717 | 1,700 |
2005/06/17 | 717 | 717 | 717 | 717 | 100 |
2005/06/16 | 720 | 730 | 720 | 720 | 1,800 |
2005/06/15 | 730 | 730 | 710 | 710 | 600 |
2005/06/14 | 730 | 730 | 730 | 730 | 100 |
2005/06/13 | 720 | 730 | 720 | 730 | 1,300 |
2005/06/10 | 725 | 725 | 724 | 724 | 300 |
2005/06/09 | 735 | 735 | 715 | 715 | 800 |
2005/06/08 | 729 | 749 | 729 | 740 | 1,600 |
2005/06/06 | 729 | 750 | 729 | 749 | 3,600 |
2005/06/03 | 735 | 735 | 735 | 735 | 100 |
2005/06/02 | 722 | 722 | 722 | 722 | 100 |
2005/06/01 | 725 | 725 | 725 | 725 | 400 |
2005/05/31 | 723 | 725 | 721 | 721 | 1,700 |
2005/05/30 | 730 | 730 | 730 | 730 | 200 |
2005/05/27 | 724 | 749 | 724 | 749 | 1,300 |
2005/05/26 | 713 | 723 | 713 | 723 | 1,700 |
2005/05/25 | 759 | 759 | 759 | 759 | 1,800 |
2005/05/24 | 760 | 760 | 750 | 758 | 2,000 |
2005/05/23 | 762 | 763 | 762 | 763 | 1,100 |
2005/05/20 | 761 | 762 | 761 | 761 | 500 |
2005/05/19 | 773 | 773 | 761 | 771 | 1,500 |
2005/05/18 | 772 | 774 | 770 | 774 | 1,000 |
2005/05/17 | 765 | 769 | 757 | 757 | 2,300 |
2005/05/16 | 765 | 765 | 765 | 765 | 300 |
2005/05/13 | 775 | 777 | 767 | 767 | 2,000 |
2005/05/12 | 761 | 775 | 761 | 775 | 13,300 |
2005/05/11 | 756 | 756 | 756 | 756 | 2,800 |
2005/05/10 | 768 | 775 | 768 | 775 | 1,600 |
2005/05/09 | 771 | 771 | 756 | 758 | 800 |
2005/05/06 | 767 | 776 | 767 | 776 | 2,400 |
2005/05/02 | 770 | 770 | 755 | 760 | 1,500 |
2005/04/28 | 765 | 777 | 760 | 760 | 1,000 |
2005/04/27 | 751 | 752 | 743 | 743 | 2,100 |
2005/04/26 | 770 | 770 | 770 | 770 | 400 |
2005/04/25 | 775 | 780 | 775 | 780 | 1,800 |
2005/04/22 | 750 | 783 | 750 | 765 | 7,000 |
2005/04/21 | 741 | 758 | 733 | 745 | 16,500 |
2005/04/20 | 765 | 775 | 757 | 775 | 10,100 |
2005/04/19 | 793 | 793 | 770 | 775 | 14,600 |
2005/04/18 | 793 | 793 | 778 | 780 | 3,400 |
2005/04/15 | 795 | 795 | 793 | 793 | 1,700 |
2005/04/14 | 795 | 795 | 790 | 791 | 4,100 |
2005/04/13 | 796 | 802 | 795 | 795 | 8,700 |
2005/04/12 | 793 | 798 | 792 | 796 | 9,000 |
2005/04/11 | 793 | 797 | 791 | 792 | 4,500 |
2005/04/08 | 800 | 800 | 791 | 792 | 7,300 |
2005/04/07 | 799 | 803 | 793 | 800 | 7,800 |
2005/04/06 | 799 | 805 | 795 | 799 | 15,600 |
2005/04/05 | 780 | 799 | 780 | 795 | 9,700 |
2005/04/04 | 780 | 789 | 780 | 780 | 6,500 |
2005/04/01 | 780 | 780 | 776 | 776 | 4,700 |
2005/03/31 | 776 | 784 | 775 | 780 | 32,400 |
2005/03/30 | 766 | 780 | 745 | 775 | 13,000 |
2005/03/29 | 747 | 765 | 747 | 762 | 8,000 |
2005/03/28 | 745 | 745 | 736 | 744 | 7,700 |
2005/03/25 | 748 | 756 | 747 | 751 | 6,200 |
2005/03/24 | 773 | 773 | 745 | 754 | 15,900 |
2005/03/23 | 750 | 774 | 748 | 774 | 28,400 |
2005/03/22 | 727 | 740 | 727 | 740 | 10,800 |
2005/03/18 | 700 | 727 | 687 | 727 | 22,100 |
2005/03/17 | 697 | 715 | 697 | 710 | 19,300 |
2005/03/16 | 690 | 700 | 689 | 697 | 12,300 |
2005/03/15 | 677 | 689 | 674 | 680 | 6,600 |
2005/03/14 | 679 | 679 | 677 | 677 | 4,200 |
2005/03/11 | 683 | 685 | 680 | 680 | 700 |
2005/03/10 | 690 | 696 | 677 | 683 | 6,800 |
2005/03/09 | 683 | 688 | 683 | 687 | 1,500 |
2005/03/08 | 690 | 690 | 689 | 690 | 1,800 |
2005/03/07 | 685 | 694 | 680 | 694 | 6,600 |
2005/03/04 | 681 | 700 | 681 | 685 | 5,400 |
2005/03/03 | 672 | 685 | 672 | 685 | 9,300 |
2005/03/02 | 685 | 685 | 666 | 670 | 7,500 |
2005/03/01 | 671 | 673 | 650 | 655 | 8,300 |
2005/02/28 | 640 | 650 | 640 | 641 | 9,500 |
2005/02/25 | 643 | 643 | 635 | 639 | 3,400 |
2005/02/24 | 650 | 650 | 631 | 640 | 22,000 |
2005/02/23 | 620 | 635 | 620 | 635 | 5,800 |
2005/02/22 | 630 | 630 | 630 | 630 | 200 |
2005/02/21 | 631 | 631 | 625 | 630 | 7,600 |
2005/02/18 | 629 | 633 | 627 | 633 | 5,400 |
2005/02/17 | 630 | 630 | 626 | 630 | 400 |
2005/02/16 | 628 | 635 | 628 | 630 | 5,200 |
2005/02/15 | 635 | 635 | 633 | 633 | 2,600 |
2005/02/14 | 632 | 634 | 631 | 633 | 12,800 |
2005/02/10 | 626 | 628 | 622 | 623 | 4,700 |
2005/02/09 | 619 | 625 | 619 | 621 | 9,000 |
2005/02/08 | 616 | 619 | 616 | 618 | 6,600 |
2005/02/07 | 617 | 617 | 615 | 617 | 3,500 |
2005/02/04 | 617 | 617 | 611 | 615 | 3,100 |
2005/02/03 | 617 | 617 | 610 | 611 | 2,500 |
2005/02/02 | 606 | 615 | 606 | 611 | 3,500 |
2005/02/01 | 609 | 610 | 606 | 606 | 5,800 |
2005/01/31 | 613 | 617 | 602 | 615 | 7,400 |
2005/01/28 | 620 | 620 | 615 | 619 | 3,100 |
2005/01/27 | 625 | 625 | 620 | 620 | 5,700 |
2005/01/26 | 622 | 625 | 620 | 625 | 700 |
2005/01/25 | 626 | 626 | 620 | 624 | 7,300 |
2005/01/24 | 630 | 632 | 618 | 620 | 16,000 |
2005/01/21 | 621 | 630 | 620 | 630 | 9,500 |
2005/01/20 | 618 | 630 | 618 | 619 | 8,500 |
2005/01/19 | 619 | 622 | 618 | 620 | 7,100 |
2005/01/18 | 631 | 631 | 611 | 617 | 38,800 |
2005/01/17 | 627 | 632 | 627 | 631 | 4,100 |
2005/01/14 | 632 | 633 | 622 | 623 | 7,400 |
2005/01/13 | 634 | 634 | 631 | 631 | 6,600 |
2005/01/12 | 624 | 633 | 624 | 629 | 21,400 |
2005/01/11 | 645 | 648 | 621 | 622 | 9,800 |
2005/01/07 | 617 | 622 | 617 | 619 | 5,400 |
2005/01/06 | 617 | 617 | 612 | 616 | 8,500 |
2005/01/05 | 633 | 633 | 625 | 630 | 7,500 |
2005/01/04 | 639 | 639 | 638 | 638 | 600 |