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 |
---|---|---|---|---|---|
2008/12/30 | 163 | 163 | 161 | 161 | 500 |
2008/12/29 | 179 | 179 | 152 | 161 | 3,100 |
2008/12/26 | 188 | 189 | 179 | 179 | 600 |
2008/12/25 | 188 | 195 | 188 | 193 | 4,800 |
2008/12/24 | 189 | 189 | 182 | 188 | 2,700 |
2008/12/22 | 170 | 180 | 170 | 180 | 800 |
2008/12/19 | 177 | 177 | 177 | 177 | 200 |
2008/12/18 | 179 | 179 | 175 | 175 | 500 |
2008/12/17 | 182 | 182 | 182 | 182 | 1,200 |
2008/12/16 | 189 | 189 | 182 | 182 | 700 |
2008/12/15 | 211 | 220 | 183 | 194 | 17,900 |
2008/12/12 | 177 | 181 | 177 | 181 | 1,200 |
2008/12/11 | 176 | 176 | 176 | 176 | 1,000 |
2008/12/10 | 170 | 170 | 168 | 168 | 1,600 |
2008/12/09 | 175 | 178 | 175 | 175 | 800 |
2008/12/08 | 164 | 176 | 164 | 176 | 2,900 |
2008/12/05 | 160 | 176 | 160 | 176 | 1,400 |
2008/12/02 | 152 | 175 | 152 | 175 | 2,200 |
2008/12/01 | 167 | 167 | 167 | 167 | 100 |
2008/11/28 | 175 | 175 | 152 | 162 | 2,500 |
2008/11/27 | 179 | 185 | 170 | 170 | 3,500 |
2008/11/26 | 200 | 200 | 199 | 200 | 2,800 |
2008/11/25 | 196 | 211 | 194 | 195 | 19,100 |
2008/11/21 | 156 | 174 | 155 | 174 | 3,800 |
2008/11/20 | 176 | 181 | 168 | 171 | 800 |
2008/11/19 | 178 | 178 | 175 | 176 | 3,500 |
2008/11/18 | 185 | 189 | 165 | 174 | 2,800 |
2008/11/13 | 176 | 176 | 171 | 171 | 700 |
2008/11/11 | 197 | 197 | 177 | 177 | 3,300 |
2008/11/10 | 165 | 165 | 165 | 165 | 700 |
2008/11/07 | 165 | 165 | 165 | 165 | 100 |
2008/11/06 | 160 | 170 | 160 | 165 | 700 |
2008/11/05 | 180 | 185 | 151 | 162 | 1,600 |
2008/10/31 | 148 | 148 | 145 | 145 | 1,500 |
2008/10/30 | 170 | 170 | 157 | 157 | 600 |
2008/10/29 | 152 | 155 | 152 | 155 | 300 |
2008/10/28 | 145 | 151 | 145 | 151 | 1,600 |
2008/10/27 | 150 | 155 | 145 | 145 | 800 |
2008/10/24 | 176 | 176 | 155 | 155 | 7,400 |
2008/10/23 | 151 | 179 | 151 | 179 | 1,300 |
2008/10/22 | 150 | 150 | 150 | 150 | 700 |
2008/10/21 | 155 | 155 | 150 | 150 | 1,700 |
2008/10/20 | 140 | 150 | 140 | 150 | 1,200 |
2008/10/17 | 140 | 140 | 140 | 140 | 500 |
2008/10/16 | 135 | 149 | 135 | 149 | 1,000 |
2008/10/14 | 140 | 140 | 140 | 140 | 1,000 |
2008/10/10 | 141 | 141 | 140 | 140 | 1,900 |
2008/10/09 | 145 | 145 | 141 | 141 | 2,200 |
2008/10/08 | 155 | 155 | 155 | 155 | 2,600 |
2008/10/07 | 157 | 160 | 155 | 160 | 1,800 |
2008/10/06 | 180 | 180 | 166 | 167 | 1,900 |
2008/10/03 | 165 | 190 | 165 | 190 | 1,700 |
2008/10/02 | 191 | 191 | 191 | 191 | 800 |
2008/10/01 | 188 | 190 | 188 | 190 | 300 |
2008/09/29 | 201 | 201 | 200 | 200 | 500 |
2008/09/26 | 205 | 205 | 200 | 200 | 400 |
2008/09/25 | 205 | 225 | 205 | 206 | 5,600 |
2008/09/24 | 191 | 195 | 191 | 191 | 1,000 |
2008/09/22 | 190 | 190 | 190 | 190 | 300 |
2008/09/19 | 188 | 198 | 188 | 198 | 800 |
2008/09/18 | 203 | 203 | 203 | 203 | 100 |
2008/09/17 | 191 | 191 | 180 | 180 | 1,600 |
2008/09/16 | 191 | 191 | 186 | 187 | 400 |
2008/09/12 | 191 | 192 | 191 | 192 | 700 |
2008/09/11 | 200 | 205 | 200 | 205 | 600 |
2008/09/09 | 194 | 205 | 194 | 205 | 900 |
2008/09/08 | 201 | 201 | 201 | 201 | 200 |
2008/09/05 | 211 | 211 | 201 | 201 | 1,100 |
2008/09/04 | 195 | 195 | 195 | 195 | 100 |
2008/09/03 | 192 | 201 | 192 | 201 | 600 |
2008/09/02 | 212 | 212 | 185 | 194 | 3,500 |
2008/09/01 | 226 | 226 | 221 | 222 | 400 |
2008/08/29 | 226 | 239 | 226 | 226 | 1,800 |
2008/08/28 | 228 | 229 | 218 | 229 | 1,200 |
2008/08/27 | 230 | 230 | 212 | 223 | 1,700 |
2008/08/26 | 221 | 234 | 221 | 234 | 1,100 |
2008/08/25 | 206 | 225 | 206 | 222 | 5,200 |
2008/08/22 | 201 | 206 | 201 | 206 | 1,600 |
2008/08/21 | 200 | 200 | 200 | 200 | 500 |
2008/08/20 | 197 | 200 | 196 | 200 | 2,000 |
2008/08/19 | 204 | 206 | 197 | 197 | 900 |
2008/08/18 | 219 | 219 | 219 | 219 | 100 |
2008/08/14 | 227 | 227 | 218 | 218 | 500 |
2008/08/12 | 224 | 230 | 223 | 230 | 400 |
2008/08/11 | 248 | 248 | 224 | 224 | 700 |
2008/08/08 | 235 | 235 | 235 | 235 | 100 |
2008/08/07 | 233 | 247 | 220 | 247 | 1,800 |
2008/08/06 | 250 | 260 | 233 | 233 | 5,800 |
2008/08/05 | 227 | 227 | 222 | 222 | 1,600 |
2008/08/04 | 227 | 228 | 227 | 228 | 1,000 |
2008/07/31 | 248 | 248 | 213 | 223 | 8,700 |
2008/07/30 | 244 | 247 | 242 | 247 | 3,100 |
2008/07/28 | 242 | 244 | 242 | 243 | 900 |
2008/07/25 | 247 | 258 | 247 | 250 | 5,200 |
2008/07/24 | 258 | 258 | 258 | 258 | 100 |
2008/07/23 | 250 | 259 | 250 | 259 | 1,200 |
2008/07/22 | 264 | 264 | 248 | 248 | 1,100 |
2008/07/18 | 250 | 250 | 244 | 246 | 1,900 |
2008/07/17 | 248 | 250 | 238 | 242 | 3,200 |
2008/07/16 | 260 | 261 | 257 | 257 | 1,300 |
2008/07/15 | 257 | 268 | 243 | 265 | 14,200 |
2008/07/14 | 250 | 250 | 240 | 247 | 2,400 |
2008/07/11 | 256 | 260 | 256 | 260 | 500 |
2008/07/10 | 266 | 266 | 255 | 258 | 4,800 |
2008/07/09 | 272 | 272 | 261 | 261 | 1,800 |
2008/07/08 | 279 | 279 | 265 | 265 | 1,000 |
2008/07/07 | 279 | 279 | 279 | 279 | 700 |
2008/07/04 | 283 | 283 | 283 | 283 | 100 |
2008/07/01 | 291 | 295 | 291 | 295 | 3,500 |
2008/06/27 | 278 | 278 | 278 | 278 | 500 |
2008/06/26 | 293 | 293 | 292 | 292 | 800 |
2008/06/25 | 295 | 297 | 291 | 291 | 4,400 |
2008/06/24 | 295 | 295 | 292 | 292 | 200 |
2008/06/23 | 294 | 295 | 294 | 295 | 200 |
2008/06/18 | 294 | 297 | 285 | 297 | 3,300 |
2008/06/17 | 295 | 295 | 294 | 294 | 300 |
2008/06/13 | 296 | 296 | 296 | 296 | 100 |
2008/06/11 | 290 | 297 | 290 | 297 | 500 |
2008/06/09 | 289 | 290 | 289 | 289 | 1,600 |
2008/06/06 | 295 | 295 | 285 | 289 | 8,300 |
2008/06/05 | 258 | 265 | 254 | 262 | 9,900 |
2008/06/04 | 275 | 278 | 275 | 278 | 800 |
2008/06/02 | 278 | 278 | 263 | 275 | 2,100 |
2008/05/30 | 274 | 274 | 273 | 273 | 600 |
2008/05/29 | 274 | 275 | 270 | 275 | 3,400 |
2008/05/28 | 284 | 284 | 284 | 284 | 200 |
2008/05/26 | 298 | 298 | 290 | 290 | 2,600 |
2008/05/23 | 298 | 300 | 298 | 300 | 3,400 |
2008/05/22 | 298 | 298 | 294 | 294 | 500 |
2008/05/21 | 294 | 294 | 293 | 293 | 1,100 |
2008/05/19 | 293 | 298 | 293 | 298 | 300 |
2008/05/14 | 296 | 304 | 295 | 300 | 2,900 |
2008/05/12 | 300 | 302 | 297 | 302 | 1,000 |
2008/05/07 | 298 | 309 | 298 | 309 | 800 |
2008/05/01 | 303 | 303 | 303 | 303 | 400 |
2008/04/30 | 296 | 298 | 296 | 298 | 300 |
2008/04/28 | 319 | 319 | 291 | 291 | 2,000 |
2008/04/25 | 303 | 315 | 300 | 315 | 3,300 |
2008/04/24 | 300 | 300 | 298 | 298 | 1,400 |
2008/04/23 | 295 | 295 | 295 | 295 | 200 |
2008/04/21 | 300 | 300 | 295 | 295 | 500 |
2008/04/18 | 300 | 300 | 300 | 300 | 100 |
2008/04/17 | 298 | 298 | 295 | 295 | 1,900 |
2008/04/14 | 305 | 305 | 305 | 305 | 100 |
2008/04/11 | 285 | 301 | 285 | 301 | 400 |
2008/04/10 | 301 | 301 | 286 | 286 | 1,100 |
2008/04/09 | 301 | 301 | 301 | 301 | 100 |
2008/04/08 | 315 | 315 | 315 | 315 | 100 |
2008/04/04 | 315 | 315 | 315 | 315 | 2,100 |
2008/03/28 | 305 | 305 | 305 | 305 | 400 |
2008/03/27 | 315 | 325 | 315 | 325 | 4,800 |
2008/03/26 | 315 | 315 | 315 | 315 | 1,500 |
2008/03/25 | 315 | 320 | 315 | 320 | 6,600 |
2008/03/24 | 310 | 315 | 310 | 315 | 1,200 |
2008/03/21 | 304 | 319 | 299 | 299 | 1,900 |
2008/03/19 | 304 | 304 | 279 | 304 | 2,400 |
2008/03/18 | 300 | 300 | 300 | 300 | 100 |
2008/03/17 | 285 | 285 | 285 | 285 | 200 |
2008/03/10 | 283 | 283 | 282 | 282 | 500 |
2008/03/07 | 301 | 301 | 300 | 300 | 2,300 |
2008/03/06 | 310 | 310 | 305 | 305 | 900 |
2008/03/05 | 310 | 310 | 306 | 306 | 800 |
2008/03/04 | 306 | 308 | 306 | 308 | 300 |
2008/03/03 | 312 | 312 | 303 | 305 | 700 |
2008/02/29 | 325 | 350 | 325 | 327 | 3,500 |
2008/02/27 | 298 | 314 | 295 | 314 | 1,100 |
2008/02/26 | 320 | 320 | 315 | 318 | 1,300 |
2008/02/25 | 309 | 314 | 285 | 313 | 24,200 |
2008/02/22 | 278 | 294 | 278 | 294 | 10,300 |
2008/02/21 | 287 | 287 | 277 | 280 | 10,300 |
2008/02/20 | 284 | 288 | 284 | 288 | 300 |
2008/02/19 | 272 | 292 | 272 | 292 | 600 |
2008/02/18 | 277 | 277 | 277 | 277 | 100 |
2008/02/15 | 280 | 281 | 271 | 280 | 1,000 |
2008/02/14 | 275 | 280 | 275 | 280 | 600 |
2008/02/13 | 275 | 280 | 275 | 280 | 3,400 |
2008/02/12 | 300 | 300 | 295 | 295 | 200 |
2008/02/08 | 305 | 305 | 304 | 304 | 800 |
2008/02/07 | 285 | 302 | 285 | 302 | 500 |
2008/02/06 | 300 | 300 | 300 | 300 | 1,400 |
2008/02/04 | 315 | 315 | 315 | 315 | 300 |
2008/02/01 | 290 | 316 | 290 | 315 | 1,700 |
2008/01/31 | 284 | 298 | 270 | 289 | 14,000 |
2008/01/30 | 271 | 289 | 271 | 289 | 2,300 |
2008/01/29 | 291 | 291 | 270 | 270 | 600 |
2008/01/28 | 299 | 299 | 299 | 299 | 500 |
2008/01/25 | 291 | 306 | 290 | 306 | 4,200 |
2008/01/23 | 248 | 248 | 248 | 248 | 2,000 |
2008/01/22 | 250 | 250 | 250 | 250 | 1,700 |
2008/01/21 | 250 | 250 | 241 | 242 | 2,000 |
2008/01/18 | 250 | 251 | 250 | 251 | 1,800 |
2008/01/17 | 253 | 296 | 253 | 260 | 2,500 |
2008/01/16 | 282 | 282 | 252 | 253 | 800 |
2008/01/15 | 276 | 299 | 276 | 282 | 2,100 |
2008/01/11 | 285 | 285 | 273 | 279 | 1,900 |
2008/01/10 | 280 | 286 | 276 | 280 | 3,100 |
2008/01/09 | 287 | 288 | 278 | 278 | 800 |
2008/01/08 | 310 | 313 | 283 | 288 | 4,100 |
2008/01/04 | 303 | 303 | 303 | 303 | 200 |