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 |
---|---|---|---|---|---|
2007/12/28 | 299 | 306 | 281 | 306 | 9,100 |
2007/12/27 | 313 | 313 | 300 | 300 | 2,700 |
2007/12/26 | 321 | 331 | 311 | 315 | 4,300 |
2007/12/25 | 335 | 335 | 315 | 315 | 6,800 |
2007/12/21 | 352 | 352 | 324 | 330 | 5,700 |
2007/12/20 | 352 | 352 | 342 | 342 | 2,500 |
2007/12/19 | 354 | 357 | 353 | 353 | 1,300 |
2007/12/18 | 361 | 368 | 349 | 365 | 9,700 |
2007/12/17 | 363 | 374 | 363 | 374 | 9,500 |
2007/12/14 | 343 | 343 | 343 | 343 | 500 |
2007/12/13 | 350 | 353 | 342 | 353 | 3,000 |
2007/12/12 | 346 | 346 | 346 | 346 | 100 |
2007/12/11 | 347 | 347 | 337 | 345 | 2,500 |
2007/12/10 | 347 | 347 | 346 | 346 | 2,300 |
2007/12/07 | 358 | 358 | 349 | 357 | 3,700 |
2007/12/06 | 354 | 358 | 354 | 358 | 1,300 |
2007/12/05 | 356 | 356 | 354 | 355 | 500 |
2007/12/04 | 370 | 370 | 352 | 352 | 1,000 |
2007/12/03 | 350 | 365 | 350 | 365 | 1,900 |
2007/11/30 | 354 | 354 | 350 | 350 | 2,300 |
2007/11/29 | 349 | 358 | 345 | 350 | 12,900 |
2007/11/28 | 373 | 373 | 361 | 365 | 10,600 |
2007/11/27 | 373 | 373 | 367 | 372 | 700 |
2007/11/26 | 374 | 374 | 364 | 369 | 1,100 |
2007/11/22 | 375 | 375 | 361 | 375 | 4,300 |
2007/11/21 | 375 | 375 | 360 | 370 | 1,700 |
2007/11/20 | 370 | 370 | 370 | 370 | 1,000 |
2007/11/19 | 383 | 384 | 360 | 361 | 3,300 |
2007/11/16 | 381 | 397 | 381 | 392 | 1,300 |
2007/11/14 | 365 | 390 | 363 | 390 | 2,200 |
2007/11/12 | 366 | 385 | 362 | 370 | 1,500 |
2007/11/09 | 370 | 370 | 370 | 370 | 300 |
2007/11/08 | 376 | 376 | 375 | 375 | 1,100 |
2007/11/07 | 382 | 382 | 377 | 377 | 700 |
2007/11/06 | 376 | 376 | 375 | 375 | 300 |
2007/11/05 | 375 | 384 | 367 | 373 | 2,900 |
2007/11/01 | 379 | 379 | 379 | 379 | 100 |
2007/10/31 | 378 | 379 | 374 | 374 | 6,100 |
2007/10/30 | 372 | 377 | 372 | 372 | 3,000 |
2007/10/29 | 371 | 388 | 371 | 387 | 1,500 |
2007/10/26 | 371 | 376 | 371 | 374 | 1,200 |
2007/10/25 | 374 | 385 | 367 | 385 | 5,200 |
2007/10/24 | 374 | 375 | 374 | 375 | 500 |
2007/10/23 | 366 | 368 | 362 | 368 | 4,200 |
2007/10/22 | 385 | 385 | 380 | 381 | 800 |
2007/10/19 | 385 | 385 | 385 | 385 | 500 |
2007/10/18 | 382 | 386 | 380 | 386 | 1,200 |
2007/10/17 | 389 | 389 | 381 | 386 | 1,900 |
2007/10/16 | 390 | 390 | 390 | 390 | 300 |
2007/10/15 | 396 | 396 | 394 | 394 | 300 |
2007/10/11 | 389 | 389 | 386 | 386 | 600 |
2007/10/10 | 392 | 392 | 387 | 389 | 2,500 |
2007/10/09 | 387 | 388 | 387 | 388 | 400 |
2007/10/04 | 387 | 390 | 385 | 385 | 2,300 |
2007/10/03 | 395 | 400 | 380 | 392 | 5,600 |
2007/10/02 | 404 | 404 | 404 | 404 | 200 |
2007/09/28 | 418 | 418 | 418 | 418 | 300 |
2007/09/26 | 398 | 403 | 398 | 403 | 1,100 |
2007/09/25 | 398 | 402 | 398 | 402 | 3,000 |
2007/09/21 | 400 | 400 | 397 | 397 | 2,600 |
2007/09/20 | 402 | 402 | 392 | 400 | 1,300 |
2007/09/19 | 401 | 401 | 392 | 400 | 1,500 |
2007/09/18 | 400 | 414 | 400 | 414 | 1,500 |
2007/09/14 | 400 | 400 | 400 | 400 | 100 |
2007/09/13 | 400 | 400 | 400 | 400 | 700 |
2007/09/12 | 402 | 402 | 400 | 400 | 1,600 |
2007/09/10 | 401 | 402 | 401 | 402 | 1,100 |
2007/09/07 | 411 | 411 | 411 | 411 | 100 |
2007/09/06 | 410 | 411 | 410 | 411 | 400 |
2007/09/05 | 415 | 415 | 411 | 412 | 1,000 |
2007/09/04 | 420 | 420 | 420 | 420 | 100 |
2007/08/31 | 415 | 428 | 414 | 428 | 1,200 |
2007/08/30 | 420 | 420 | 420 | 420 | 100 |
2007/08/29 | 425 | 425 | 420 | 420 | 300 |
2007/08/27 | 424 | 424 | 411 | 420 | 900 |
2007/08/24 | 440 | 445 | 439 | 445 | 3,200 |
2007/08/23 | 430 | 430 | 430 | 430 | 100 |
2007/08/22 | 428 | 429 | 417 | 429 | 1,800 |
2007/08/21 | 420 | 429 | 420 | 429 | 200 |
2007/08/20 | 421 | 421 | 420 | 420 | 2,400 |
2007/08/17 | 407 | 429 | 407 | 428 | 2,200 |
2007/08/16 | 408 | 408 | 400 | 400 | 1,200 |
2007/08/15 | 423 | 423 | 406 | 408 | 1,400 |
2007/08/14 | 424 | 424 | 423 | 424 | 500 |
2007/08/13 | 420 | 422 | 420 | 422 | 1,100 |
2007/08/10 | 445 | 445 | 437 | 437 | 18,200 |
2007/08/09 | 442 | 446 | 440 | 440 | 1,900 |
2007/08/08 | 444 | 444 | 444 | 444 | 3,500 |
2007/08/07 | 440 | 440 | 440 | 440 | 200 |
2007/08/06 | 443 | 443 | 442 | 442 | 800 |
2007/08/03 | 435 | 456 | 431 | 440 | 1,700 |
2007/08/02 | 430 | 440 | 430 | 440 | 600 |
2007/07/31 | 441 | 441 | 439 | 439 | 300 |
2007/07/30 | 425 | 441 | 421 | 440 | 2,000 |
2007/07/27 | 428 | 430 | 428 | 430 | 2,200 |
2007/07/25 | 436 | 438 | 431 | 438 | 3,800 |
2007/07/24 | 472 | 472 | 440 | 441 | 20,700 |
2007/07/23 | 470 | 470 | 470 | 470 | 2,800 |
2007/07/20 | 471 | 476 | 470 | 476 | 2,200 |
2007/07/19 | 472 | 472 | 471 | 471 | 500 |
2007/07/18 | 479 | 479 | 462 | 471 | 3,400 |
2007/07/17 | 472 | 487 | 472 | 482 | 8,100 |
2007/07/13 | 453 | 455 | 453 | 453 | 600 |
2007/07/12 | 459 | 460 | 453 | 460 | 3,800 |
2007/07/11 | 450 | 460 | 450 | 460 | 5,100 |
2007/07/10 | 473 | 473 | 454 | 460 | 27,600 |
2007/07/09 | 436 | 440 | 436 | 438 | 2,500 |
2007/07/06 | 441 | 441 | 441 | 441 | 500 |
2007/07/05 | 434 | 441 | 434 | 441 | 3,500 |
2007/07/04 | 440 | 440 | 432 | 432 | 3,600 |
2007/07/03 | 435 | 435 | 431 | 431 | 300 |
2007/07/02 | 438 | 438 | 436 | 436 | 900 |
2007/06/29 | 444 | 444 | 434 | 437 | 2,500 |
2007/06/28 | 447 | 447 | 447 | 447 | 100 |
2007/06/27 | 448 | 448 | 447 | 447 | 700 |
2007/06/26 | 458 | 460 | 457 | 457 | 1,500 |
2007/06/25 | 457 | 472 | 457 | 470 | 3,600 |
2007/06/22 | 444 | 459 | 443 | 459 | 2,400 |
2007/06/21 | 441 | 444 | 441 | 441 | 500 |
2007/06/20 | 438 | 447 | 438 | 440 | 4,800 |
2007/06/19 | 444 | 444 | 435 | 438 | 1,500 |
2007/06/18 | 437 | 445 | 432 | 445 | 2,700 |
2007/06/15 | 431 | 435 | 416 | 432 | 8,600 |
2007/06/14 | 438 | 438 | 435 | 435 | 2,400 |
2007/06/13 | 430 | 438 | 430 | 438 | 1,400 |
2007/06/12 | 426 | 433 | 426 | 432 | 2,400 |
2007/06/11 | 440 | 440 | 425 | 435 | 3,600 |
2007/06/08 | 426 | 432 | 426 | 430 | 4,900 |
2007/06/07 | 426 | 426 | 421 | 426 | 2,000 |
2007/06/06 | 421 | 433 | 421 | 426 | 2,200 |
2007/06/05 | 441 | 441 | 413 | 420 | 5,900 |
2007/06/04 | 446 | 446 | 440 | 440 | 2,300 |
2007/06/01 | 450 | 450 | 430 | 449 | 7,800 |
2007/05/31 | 452 | 453 | 452 | 453 | 400 |
2007/05/30 | 456 | 456 | 454 | 454 | 2,100 |
2007/05/29 | 454 | 454 | 454 | 454 | 300 |
2007/05/28 | 467 | 467 | 459 | 459 | 2,400 |
2007/05/25 | 472 | 472 | 470 | 471 | 3,200 |
2007/05/24 | 462 | 475 | 460 | 464 | 1,500 |
2007/05/23 | 455 | 470 | 455 | 459 | 7,900 |
2007/05/22 | 465 | 470 | 445 | 459 | 14,300 |
2007/05/18 | 497 | 499 | 497 | 499 | 200 |
2007/05/17 | 497 | 497 | 497 | 497 | 1,000 |
2007/05/16 | 497 | 497 | 497 | 497 | 800 |
2007/05/14 | 497 | 501 | 497 | 498 | 2,100 |
2007/05/11 | 505 | 507 | 505 | 507 | 500 |
2007/05/10 | 510 | 510 | 505 | 505 | 900 |
2007/05/08 | 511 | 512 | 509 | 509 | 4,400 |
2007/05/07 | 524 | 524 | 510 | 511 | 3,800 |
2007/05/02 | 521 | 522 | 521 | 521 | 600 |
2007/05/01 | 517 | 540 | 510 | 521 | 600 |
2007/04/27 | 515 | 515 | 514 | 514 | 300 |
2007/04/26 | 510 | 514 | 510 | 514 | 1,800 |
2007/04/25 | 505 | 510 | 500 | 510 | 2,800 |
2007/04/24 | 500 | 504 | 500 | 504 | 3,600 |
2007/04/23 | 499 | 500 | 499 | 500 | 2,600 |
2007/04/20 | 501 | 501 | 499 | 499 | 700 |
2007/04/19 | 487 | 502 | 478 | 502 | 4,300 |
2007/04/18 | 508 | 515 | 500 | 502 | 15,400 |
2007/04/17 | 525 | 538 | 525 | 538 | 7,100 |
2007/04/16 | 514 | 524 | 514 | 524 | 5,300 |
2007/04/13 | 518 | 518 | 518 | 518 | 200 |
2007/04/12 | 518 | 518 | 518 | 518 | 100 |
2007/04/11 | 517 | 519 | 517 | 519 | 700 |
2007/04/10 | 518 | 524 | 517 | 524 | 3,500 |
2007/04/09 | 526 | 526 | 520 | 521 | 5,200 |
2007/04/06 | 527 | 527 | 525 | 525 | 4,600 |
2007/04/05 | 529 | 529 | 528 | 528 | 300 |
2007/04/04 | 531 | 531 | 529 | 529 | 900 |
2007/04/03 | 547 | 547 | 529 | 530 | 13,900 |
2007/04/02 | 534 | 536 | 530 | 530 | 3,800 |
2007/03/30 | 521 | 525 | 521 | 525 | 1,600 |
2007/03/29 | 510 | 524 | 510 | 521 | 4,100 |
2007/03/28 | 515 | 520 | 515 | 520 | 400 |
2007/03/27 | 515 | 520 | 515 | 520 | 2,200 |
2007/03/26 | 515 | 517 | 515 | 515 | 2,000 |
2007/03/23 | 516 | 518 | 508 | 518 | 4,100 |
2007/03/22 | 506 | 508 | 506 | 506 | 1,800 |
2007/03/20 | 507 | 508 | 501 | 506 | 4,900 |
2007/03/19 | 500 | 515 | 500 | 500 | 2,000 |
2007/03/16 | 499 | 500 | 496 | 499 | 5,100 |
2007/03/15 | 497 | 497 | 495 | 496 | 3,100 |
2007/03/14 | 493 | 499 | 492 | 495 | 4,800 |
2007/03/13 | 499 | 499 | 498 | 498 | 1,600 |
2007/03/12 | 490 | 500 | 490 | 499 | 6,000 |
2007/03/09 | 475 | 485 | 475 | 484 | 900 |
2007/03/08 | 475 | 475 | 475 | 475 | 1,700 |
2007/03/07 | 480 | 480 | 478 | 478 | 500 |
2007/03/05 | 483 | 483 | 480 | 480 | 2,900 |
2007/03/02 | 485 | 485 | 483 | 483 | 1,300 |
2007/03/01 | 498 | 499 | 489 | 490 | 3,700 |
2007/02/28 | 465 | 500 | 460 | 499 | 7,300 |
2007/02/27 | 506 | 514 | 490 | 490 | 11,800 |
2007/02/26 | 490 | 496 | 490 | 496 | 3,200 |
2007/02/23 | 488 | 494 | 484 | 490 | 9,500 |
2007/02/22 | 483 | 488 | 483 | 485 | 1,800 |
2007/02/21 | 482 | 483 | 482 | 483 | 900 |
2007/02/20 | 480 | 482 | 478 | 482 | 1,600 |
2007/02/19 | 480 | 482 | 480 | 480 | 1,100 |
2007/02/16 | 481 | 485 | 481 | 482 | 1,600 |
2007/02/15 | 484 | 484 | 481 | 481 | 1,300 |
2007/02/14 | 479 | 481 | 479 | 481 | 400 |
2007/02/13 | 483 | 484 | 483 | 484 | 1,200 |
2007/02/09 | 470 | 480 | 470 | 478 | 3,000 |
2007/02/08 | 475 | 478 | 473 | 476 | 4,600 |
2007/02/07 | 475 | 480 | 474 | 480 | 2,400 |
2007/02/06 | 474 | 479 | 474 | 476 | 500 |
2007/02/05 | 476 | 476 | 474 | 474 | 3,500 |
2007/02/02 | 466 | 475 | 465 | 474 | 6,900 |
2007/02/01 | 456 | 470 | 456 | 470 | 3,800 |
2007/01/31 | 458 | 458 | 455 | 456 | 1,000 |
2007/01/30 | 460 | 464 | 460 | 462 | 4,800 |
2007/01/29 | 466 | 471 | 460 | 460 | 3,800 |
2007/01/26 | 470 | 476 | 470 | 476 | 2,900 |
2007/01/25 | 472 | 489 | 468 | 475 | 16,100 |
2007/01/24 | 465 | 475 | 463 | 466 | 10,300 |
2007/01/23 | 476 | 479 | 470 | 470 | 14,600 |
2007/01/22 | 510 | 510 | 469 | 469 | 20,600 |
2007/01/19 | 438 | 440 | 438 | 440 | 600 |
2007/01/18 | 440 | 442 | 432 | 438 | 5,100 |
2007/01/17 | 436 | 436 | 436 | 436 | 200 |
2007/01/16 | 430 | 440 | 430 | 440 | 700 |
2007/01/15 | 435 | 435 | 430 | 435 | 500 |
2007/01/12 | 435 | 435 | 430 | 435 | 2,200 |
2007/01/10 | 423 | 435 | 423 | 435 | 1,100 |
2007/01/09 | 423 | 428 | 423 | 428 | 800 |
2007/01/04 | 433 | 433 | 433 | 433 | 1,000 |