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 |
---|---|---|---|---|---|
2006/12/29 | 432 | 432 | 432 | 432 | 200 |
2006/12/28 | 432 | 433 | 428 | 433 | 1,100 |
2006/12/27 | 428 | 430 | 428 | 430 | 1,000 |
2006/12/26 | 430 | 430 | 424 | 424 | 2,700 |
2006/12/25 | 431 | 436 | 431 | 431 | 4,800 |
2006/12/22 | 443 | 443 | 433 | 437 | 4,800 |
2006/12/21 | 445 | 449 | 440 | 445 | 5,400 |
2006/12/20 | 440 | 440 | 438 | 440 | 1,600 |
2006/12/19 | 454 | 454 | 437 | 445 | 3,200 |
2006/12/18 | 454 | 454 | 454 | 454 | 1,100 |
2006/12/15 | 459 | 459 | 452 | 456 | 3,700 |
2006/12/14 | 460 | 464 | 458 | 460 | 10,000 |
2006/12/13 | 452 | 455 | 452 | 455 | 1,200 |
2006/12/12 | 459 | 460 | 454 | 454 | 800 |
2006/12/11 | 455 | 460 | 455 | 460 | 400 |
2006/12/08 | 451 | 455 | 451 | 453 | 2,200 |
2006/12/07 | 462 | 462 | 454 | 454 | 1,000 |
2006/12/06 | 457 | 462 | 457 | 462 | 1,500 |
2006/12/05 | 464 | 464 | 455 | 460 | 4,300 |
2006/12/04 | 455 | 460 | 455 | 460 | 2,100 |
2006/12/01 | 452 | 452 | 452 | 452 | 500 |
2006/11/30 | 458 | 458 | 458 | 458 | 400 |
2006/11/29 | 464 | 464 | 448 | 457 | 2,500 |
2006/11/28 | 465 | 465 | 465 | 465 | 600 |
2006/11/27 | 468 | 468 | 461 | 467 | 2,400 |
2006/11/24 | 473 | 475 | 473 | 473 | 5,700 |
2006/11/22 | 468 | 470 | 465 | 470 | 1,300 |
2006/11/21 | 473 | 473 | 473 | 473 | 400 |
2006/11/20 | 470 | 473 | 470 | 473 | 3,200 |
2006/11/17 | 470 | 473 | 470 | 473 | 1,700 |
2006/11/16 | 470 | 471 | 470 | 470 | 1,300 |
2006/11/15 | 470 | 470 | 470 | 470 | 400 |
2006/11/14 | 470 | 471 | 470 | 470 | 900 |
2006/11/13 | 467 | 468 | 465 | 468 | 1,400 |
2006/11/10 | 466 | 466 | 466 | 466 | 200 |
2006/11/09 | 461 | 461 | 460 | 460 | 800 |
2006/11/08 | 465 | 465 | 462 | 462 | 800 |
2006/11/07 | 466 | 470 | 465 | 465 | 700 |
2006/11/06 | 470 | 470 | 465 | 465 | 1,900 |
2006/11/02 | 485 | 485 | 474 | 474 | 2,500 |
2006/10/31 | 468 | 481 | 468 | 481 | 4,100 |
2006/10/30 | 470 | 475 | 470 | 475 | 200 |
2006/10/27 | 488 | 488 | 480 | 485 | 2,500 |
2006/10/26 | 489 | 490 | 475 | 485 | 4,500 |
2006/10/25 | 489 | 489 | 481 | 489 | 7,300 |
2006/10/24 | 475 | 485 | 475 | 480 | 3,300 |
2006/10/23 | 463 | 473 | 463 | 473 | 2,300 |
2006/10/20 | 470 | 470 | 463 | 463 | 900 |
2006/10/19 | 466 | 466 | 466 | 466 | 1,100 |
2006/10/18 | 465 | 465 | 465 | 465 | 200 |
2006/10/17 | 476 | 476 | 465 | 470 | 1,400 |
2006/10/16 | 472 | 475 | 463 | 475 | 800 |
2006/10/13 | 465 | 475 | 455 | 475 | 4,400 |
2006/10/12 | 498 | 498 | 490 | 490 | 10,700 |
2006/10/11 | 455 | 455 | 450 | 453 | 2,100 |
2006/10/10 | 454 | 455 | 451 | 455 | 1,700 |
2006/10/06 | 468 | 468 | 451 | 462 | 2,200 |
2006/10/04 | 469 | 469 | 463 | 463 | 1,300 |
2006/10/03 | 469 | 469 | 469 | 469 | 600 |
2006/10/02 | 460 | 469 | 460 | 469 | 500 |
2006/09/29 | 470 | 470 | 445 | 445 | 3,100 |
2006/09/28 | 460 | 465 | 451 | 465 | 5,400 |
2006/09/27 | 470 | 478 | 460 | 460 | 2,000 |
2006/09/25 | 477 | 477 | 467 | 475 | 3,700 |
2006/09/22 | 447 | 447 | 445 | 445 | 400 |
2006/09/21 | 456 | 456 | 455 | 455 | 500 |
2006/09/20 | 456 | 456 | 455 | 456 | 2,300 |
2006/09/19 | 469 | 475 | 469 | 470 | 800 |
2006/09/15 | 474 | 474 | 461 | 474 | 2,400 |
2006/09/14 | 475 | 476 | 470 | 474 | 3,800 |
2006/09/13 | 486 | 495 | 476 | 476 | 11,100 |
2006/09/11 | 489 | 489 | 489 | 489 | 500 |
2006/09/08 | 490 | 494 | 485 | 485 | 2,100 |
2006/09/07 | 486 | 486 | 486 | 486 | 1,000 |
2006/09/06 | 490 | 490 | 490 | 490 | 2,400 |
2006/09/05 | 490 | 490 | 490 | 490 | 200 |
2006/09/04 | 492 | 492 | 490 | 490 | 400 |
2006/09/01 | 493 | 495 | 489 | 495 | 1,400 |
2006/08/31 | 493 | 495 | 490 | 495 | 500 |
2006/08/30 | 488 | 494 | 488 | 494 | 200 |
2006/08/29 | 495 | 496 | 495 | 496 | 900 |
2006/08/28 | 494 | 494 | 493 | 493 | 400 |
2006/08/25 | 495 | 498 | 485 | 487 | 3,700 |
2006/08/24 | 479 | 480 | 479 | 480 | 1,200 |
2006/08/23 | 477 | 477 | 477 | 477 | 1,000 |
2006/08/22 | 471 | 473 | 471 | 473 | 400 |
2006/08/21 | 474 | 476 | 474 | 476 | 200 |
2006/08/18 | 471 | 476 | 466 | 469 | 1,400 |
2006/08/17 | 478 | 478 | 470 | 470 | 900 |
2006/08/16 | 470 | 478 | 470 | 476 | 1,300 |
2006/08/15 | 470 | 470 | 465 | 465 | 300 |
2006/08/14 | 470 | 470 | 460 | 460 | 700 |
2006/08/11 | 459 | 461 | 459 | 460 | 1,000 |
2006/08/10 | 447 | 450 | 447 | 449 | 500 |
2006/08/09 | 445 | 455 | 445 | 455 | 2,000 |
2006/08/08 | 493 | 530 | 450 | 460 | 37,100 |
2006/08/07 | 452 | 459 | 450 | 450 | 6,300 |
2006/08/04 | 442 | 442 | 440 | 442 | 1,200 |
2006/08/03 | 444 | 444 | 441 | 441 | 600 |
2006/08/02 | 445 | 445 | 445 | 445 | 1,300 |
2006/08/01 | 424 | 430 | 424 | 430 | 1,200 |
2006/07/31 | 428 | 428 | 420 | 422 | 2,000 |
2006/07/28 | 422 | 430 | 422 | 423 | 1,900 |
2006/07/27 | 425 | 427 | 425 | 427 | 300 |
2006/07/26 | 430 | 430 | 411 | 420 | 2,700 |
2006/07/25 | 436 | 436 | 425 | 427 | 3,300 |
2006/07/24 | 420 | 435 | 411 | 416 | 7,500 |
2006/07/21 | 411 | 418 | 411 | 415 | 3,000 |
2006/07/20 | 405 | 425 | 405 | 425 | 4,800 |
2006/07/19 | 410 | 415 | 400 | 400 | 8,600 |
2006/07/18 | 450 | 450 | 435 | 435 | 11,200 |
2006/07/14 | 450 | 453 | 450 | 450 | 3,400 |
2006/07/13 | 460 | 482 | 450 | 455 | 15,000 |
2006/07/12 | 442 | 447 | 437 | 440 | 11,800 |
2006/07/11 | 450 | 450 | 441 | 442 | 4,800 |
2006/07/10 | 450 | 454 | 450 | 450 | 4,300 |
2006/07/07 | 450 | 450 | 445 | 450 | 3,500 |
2006/07/06 | 455 | 455 | 450 | 451 | 2,700 |
2006/07/05 | 454 | 454 | 450 | 450 | 4,200 |
2006/07/04 | 452 | 458 | 452 | 453 | 2,900 |
2006/07/03 | 456 | 456 | 453 | 453 | 2,600 |
2006/06/30 | 456 | 461 | 456 | 460 | 1,300 |
2006/06/29 | 454 | 454 | 454 | 454 | 400 |
2006/06/28 | 458 | 458 | 453 | 454 | 4,600 |
2006/06/27 | 461 | 461 | 452 | 455 | 4,700 |
2006/06/26 | 467 | 467 | 466 | 466 | 400 |
2006/06/23 | 464 | 465 | 451 | 465 | 4,900 |
2006/06/22 | 464 | 465 | 450 | 456 | 5,900 |
2006/06/21 | 453 | 491 | 453 | 471 | 10,600 |
2006/06/20 | 444 | 460 | 440 | 453 | 26,400 |
2006/06/19 | 484 | 484 | 484 | 484 | 500 |
2006/06/16 | 485 | 500 | 485 | 485 | 500 |
2006/06/15 | 486 | 491 | 476 | 477 | 2,900 |
2006/06/14 | 500 | 500 | 470 | 485 | 2,800 |
2006/06/13 | 500 | 500 | 500 | 500 | 5,700 |
2006/06/12 | 470 | 475 | 470 | 475 | 1,600 |
2006/06/09 | 440 | 473 | 440 | 472 | 8,300 |
2006/06/08 | 451 | 452 | 440 | 445 | 9,300 |
2006/06/07 | 457 | 478 | 456 | 470 | 13,800 |
2006/06/06 | 494 | 494 | 439 | 447 | 12,900 |
2006/06/05 | 482 | 498 | 481 | 498 | 1,000 |
2006/06/02 | 490 | 490 | 480 | 487 | 8,700 |
2006/06/01 | 510 | 520 | 510 | 510 | 4,100 |
2006/05/31 | 534 | 534 | 503 | 510 | 4,100 |
2006/05/30 | 542 | 542 | 535 | 535 | 3,900 |
2006/05/29 | 550 | 550 | 532 | 542 | 4,000 |
2006/05/26 | 558 | 558 | 545 | 551 | 5,200 |
2006/05/25 | 564 | 574 | 562 | 574 | 6,300 |
2006/05/24 | 550 | 559 | 550 | 550 | 6,300 |
2006/05/23 | 555 | 555 | 543 | 550 | 6,800 |
2006/05/22 | 558 | 565 | 555 | 558 | 3,700 |
2006/05/19 | 555 | 560 | 550 | 560 | 4,700 |
2006/05/18 | 571 | 571 | 565 | 565 | 1,400 |
2006/05/17 | 577 | 577 | 575 | 575 | 2,600 |
2006/05/16 | 580 | 584 | 575 | 584 | 4,400 |
2006/05/15 | 581 | 584 | 581 | 584 | 1,400 |
2006/05/12 | 585 | 585 | 581 | 585 | 2,700 |
2006/05/11 | 591 | 591 | 580 | 580 | 1,200 |
2006/05/10 | 595 | 595 | 585 | 591 | 600 |
2006/05/09 | 597 | 598 | 595 | 595 | 3,900 |
2006/05/08 | 595 | 596 | 590 | 596 | 1,500 |
2006/05/02 | 570 | 590 | 566 | 590 | 3,800 |
2006/05/01 | 570 | 575 | 565 | 575 | 3,100 |
2006/04/28 | 583 | 585 | 575 | 580 | 5,600 |
2006/04/27 | 586 | 586 | 582 | 585 | 700 |
2006/04/26 | 583 | 590 | 577 | 580 | 4,400 |
2006/04/25 | 561 | 573 | 555 | 563 | 13,400 |
2006/04/24 | 605 | 605 | 570 | 575 | 18,200 |
2006/04/21 | 617 | 617 | 600 | 606 | 13,400 |
2006/04/20 | 608 | 615 | 608 | 608 | 8,600 |
2006/04/19 | 615 | 615 | 608 | 609 | 8,800 |
2006/04/18 | 609 | 618 | 602 | 618 | 14,500 |
2006/04/17 | 633 | 633 | 621 | 629 | 6,600 |
2006/04/14 | 637 | 637 | 633 | 634 | 2,300 |
2006/04/13 | 637 | 637 | 633 | 634 | 2,200 |
2006/04/12 | 638 | 640 | 637 | 640 | 1,500 |
2006/04/11 | 642 | 642 | 637 | 638 | 7,100 |
2006/04/10 | 645 | 645 | 640 | 640 | 700 |
2006/04/07 | 652 | 652 | 642 | 642 | 800 |
2006/04/06 | 646 | 651 | 642 | 650 | 4,800 |
2006/04/05 | 649 | 649 | 641 | 641 | 1,600 |
2006/04/04 | 649 | 651 | 637 | 641 | 4,700 |
2006/04/03 | 638 | 650 | 638 | 645 | 7,300 |
2006/03/31 | 631 | 639 | 631 | 637 | 2,600 |
2006/03/30 | 638 | 638 | 631 | 631 | 1,700 |
2006/03/29 | 628 | 639 | 628 | 638 | 900 |
2006/03/28 | 640 | 640 | 622 | 626 | 900 |
2006/03/27 | 645 | 645 | 620 | 630 | 3,400 |
2006/03/24 | 638 | 642 | 632 | 642 | 3,600 |
2006/03/23 | 635 | 639 | 630 | 630 | 3,700 |
2006/03/22 | 626 | 640 | 626 | 640 | 1,700 |
2006/03/20 | 638 | 638 | 638 | 638 | 100 |
2006/03/17 | 640 | 640 | 640 | 640 | 200 |
2006/03/16 | 639 | 639 | 630 | 630 | 400 |
2006/03/15 | 627 | 627 | 627 | 627 | 100 |
2006/03/14 | 643 | 643 | 625 | 625 | 700 |
2006/03/13 | 635 | 647 | 633 | 647 | 800 |
2006/03/10 | 647 | 647 | 626 | 626 | 600 |
2006/03/09 | 650 | 650 | 650 | 650 | 2,600 |
2006/03/08 | 611 | 627 | 611 | 625 | 1,700 |
2006/03/07 | 631 | 631 | 615 | 615 | 1,600 |
2006/03/06 | 613 | 619 | 611 | 611 | 2,400 |
2006/03/03 | 646 | 646 | 643 | 643 | 600 |
2006/03/02 | 650 | 650 | 630 | 648 | 800 |
2006/03/01 | 645 | 645 | 626 | 644 | 1,300 |
2006/02/28 | 650 | 654 | 648 | 648 | 500 |
2006/02/27 | 642 | 650 | 640 | 645 | 2,200 |
2006/02/24 | 645 | 647 | 641 | 641 | 5,900 |
2006/02/23 | 628 | 630 | 620 | 630 | 7,500 |
2006/02/22 | 610 | 615 | 608 | 608 | 6,200 |
2006/02/21 | 606 | 610 | 605 | 605 | 7,800 |
2006/02/20 | 622 | 640 | 615 | 615 | 5,500 |
2006/02/17 | 651 | 651 | 620 | 626 | 3,900 |
2006/02/16 | 656 | 656 | 653 | 653 | 7,900 |
2006/02/15 | 661 | 671 | 656 | 656 | 7,100 |
2006/02/14 | 668 | 668 | 654 | 660 | 3,800 |
2006/02/13 | 680 | 680 | 675 | 675 | 1,800 |
2006/02/10 | 684 | 684 | 667 | 675 | 12,600 |
2006/02/09 | 686 | 686 | 681 | 682 | 5,800 |
2006/02/08 | 685 | 687 | 682 | 685 | 2,800 |
2006/02/07 | 686 | 690 | 685 | 690 | 2,700 |
2006/02/06 | 683 | 685 | 675 | 681 | 8,300 |
2006/02/03 | 690 | 690 | 681 | 683 | 4,000 |
2006/02/02 | 691 | 695 | 690 | 690 | 9,300 |
2006/02/01 | 689 | 698 | 688 | 691 | 4,200 |
2006/01/31 | 686 | 698 | 686 | 692 | 3,500 |
2006/01/30 | 699 | 699 | 695 | 696 | 5,400 |
2006/01/27 | 694 | 694 | 688 | 689 | 2,900 |
2006/01/26 | 679 | 685 | 679 | 685 | 2,200 |
2006/01/25 | 696 | 696 | 679 | 679 | 10,100 |
2006/01/24 | 687 | 689 | 683 | 686 | 700 |
2006/01/23 | 683 | 698 | 682 | 687 | 3,900 |
2006/01/20 | 700 | 700 | 691 | 692 | 4,700 |
2006/01/19 | 699 | 705 | 691 | 698 | 3,500 |
2006/01/18 | 708 | 715 | 700 | 705 | 5,000 |
2006/01/17 | 720 | 725 | 710 | 710 | 11,100 |
2006/01/16 | 708 | 720 | 708 | 720 | 12,900 |
2006/01/13 | 710 | 713 | 707 | 708 | 3,400 |
2006/01/12 | 700 | 706 | 699 | 706 | 7,300 |
2006/01/11 | 710 | 710 | 693 | 703 | 5,200 |
2006/01/10 | 716 | 718 | 711 | 712 | 3,300 |
2006/01/06 | 716 | 716 | 708 | 712 | 10,500 |
2006/01/05 | 687 | 697 | 685 | 696 | 7,300 |
2006/01/04 | 686 | 686 | 680 | 685 | 5,300 |