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 |
---|---|---|---|---|---|
2009/12/30 | 154 | 155 | 154 | 155 | 200 |
2009/12/29 | 155 | 155 | 155 | 155 | 800 |
2009/12/28 | 155 | 155 | 155 | 155 | 400 |
2009/12/25 | 154 | 165 | 154 | 158 | 12,300 |
2009/12/24 | 161 | 161 | 157 | 159 | 1,500 |
2009/12/22 | 156 | 161 | 156 | 161 | 700 |
2009/12/21 | 157 | 158 | 155 | 157 | 3,300 |
2009/12/18 | 162 | 162 | 157 | 157 | 1,400 |
2009/12/17 | 161 | 163 | 161 | 163 | 700 |
2009/12/16 | 163 | 163 | 163 | 163 | 900 |
2009/12/15 | 164 | 168 | 161 | 168 | 5,800 |
2009/12/14 | 164 | 180 | 164 | 179 | 7,400 |
2009/12/11 | 160 | 169 | 160 | 169 | 1,800 |
2009/12/09 | 153 | 160 | 153 | 156 | 1,500 |
2009/12/07 | 153 | 153 | 153 | 153 | 500 |
2009/12/03 | 157 | 158 | 157 | 158 | 400 |
2009/12/02 | 155 | 158 | 155 | 156 | 1,000 |
2009/12/01 | 165 | 165 | 164 | 165 | 1,000 |
2009/11/30 | 164 | 164 | 164 | 164 | 2,900 |
2009/11/27 | 151 | 157 | 150 | 157 | 3,300 |
2009/11/26 | 153 | 156 | 153 | 156 | 800 |
2009/11/25 | 152 | 160 | 152 | 160 | 5,200 |
2009/11/24 | 154 | 155 | 152 | 155 | 1,300 |
2009/11/20 | 153 | 153 | 153 | 153 | 300 |
2009/11/19 | 152 | 152 | 152 | 152 | 300 |
2009/11/18 | 155 | 157 | 150 | 153 | 1,400 |
2009/11/17 | 150 | 170 | 150 | 165 | 2,600 |
2009/11/16 | 151 | 151 | 151 | 151 | 300 |
2009/11/11 | 156 | 160 | 156 | 160 | 9,100 |
2009/11/09 | 151 | 161 | 150 | 156 | 7,800 |
2009/11/06 | 151 | 152 | 151 | 152 | 800 |
2009/11/05 | 152 | 152 | 152 | 152 | 100 |
2009/11/04 | 158 | 158 | 151 | 156 | 2,400 |
2009/11/02 | 147 | 155 | 147 | 155 | 500 |
2009/10/30 | 153 | 153 | 152 | 152 | 500 |
2009/10/29 | 151 | 153 | 151 | 153 | 1,200 |
2009/10/28 | 152 | 152 | 152 | 152 | 200 |
2009/10/27 | 151 | 151 | 151 | 151 | 500 |
2009/10/23 | 159 | 160 | 159 | 160 | 4,200 |
2009/10/22 | 155 | 159 | 155 | 159 | 1,500 |
2009/10/21 | 155 | 156 | 155 | 156 | 300 |
2009/10/20 | 152 | 156 | 152 | 156 | 600 |
2009/10/19 | 153 | 155 | 153 | 155 | 400 |
2009/10/16 | 153 | 153 | 152 | 152 | 1,200 |
2009/10/15 | 153 | 155 | 153 | 153 | 2,100 |
2009/10/14 | 159 | 159 | 154 | 156 | 5,900 |
2009/10/13 | 158 | 158 | 158 | 158 | 1,000 |
2009/10/09 | 160 | 162 | 156 | 159 | 6,600 |
2009/10/08 | 156 | 168 | 156 | 168 | 6,900 |
2009/10/07 | 156 | 163 | 151 | 160 | 28,500 |
2009/10/06 | 201 | 201 | 201 | 201 | 23,300 |
2009/10/05 | 151 | 152 | 151 | 151 | 3,700 |
2009/10/02 | 160 | 160 | 158 | 158 | 900 |
2009/10/01 | 169 | 169 | 165 | 165 | 500 |
2009/09/30 | 180 | 180 | 170 | 170 | 7,100 |
2009/09/29 | 178 | 178 | 178 | 178 | 100 |
2009/09/28 | 178 | 178 | 178 | 178 | 200 |
2009/09/25 | 185 | 185 | 175 | 180 | 5,000 |
2009/09/24 | 165 | 175 | 165 | 175 | 6,000 |
2009/09/18 | 163 | 165 | 163 | 165 | 1,400 |
2009/09/15 | 164 | 164 | 163 | 163 | 3,800 |
2009/09/14 | 164 | 169 | 164 | 164 | 800 |
2009/09/11 | 165 | 170 | 163 | 163 | 2,200 |
2009/09/10 | 165 | 170 | 165 | 170 | 2,800 |
2009/09/09 | 165 | 165 | 160 | 160 | 1,800 |
2009/09/08 | 161 | 165 | 161 | 164 | 1,000 |
2009/09/07 | 156 | 157 | 156 | 156 | 1,100 |
2009/09/04 | 156 | 157 | 156 | 156 | 3,800 |
2009/09/03 | 161 | 161 | 161 | 161 | 200 |
2009/09/02 | 162 | 163 | 161 | 161 | 4,200 |
2009/09/01 | 164 | 164 | 164 | 164 | 200 |
2009/08/31 | 173 | 173 | 163 | 163 | 2,600 |
2009/08/28 | 173 | 175 | 162 | 173 | 15,200 |
2009/08/27 | 156 | 164 | 156 | 163 | 7,000 |
2009/08/26 | 163 | 164 | 155 | 164 | 10,600 |
2009/08/25 | 161 | 177 | 151 | 159 | 36,700 |
2009/08/24 | 166 | 166 | 141 | 146 | 58,300 |
2009/08/21 | 157 | 177 | 140 | 151 | 134,500 |
2009/08/20 | 126 | 127 | 126 | 127 | 2,300 |
2009/08/19 | 125 | 125 | 125 | 125 | 600 |
2009/08/18 | 124 | 124 | 124 | 124 | 900 |
2009/08/17 | 124 | 124 | 123 | 124 | 2,200 |
2009/08/14 | 125 | 125 | 123 | 124 | 3,600 |
2009/08/13 | 124 | 125 | 123 | 125 | 8,300 |
2009/08/12 | 132 | 132 | 130 | 130 | 1,900 |
2009/08/11 | 121 | 144 | 121 | 130 | 16,300 |
2009/08/10 | 121 | 121 | 121 | 121 | 100 |
2009/08/07 | 127 | 127 | 122 | 127 | 1,500 |
2009/08/06 | 122 | 124 | 122 | 122 | 800 |
2009/08/05 | 120 | 121 | 118 | 121 | 7,100 |
2009/08/04 | 128 | 128 | 128 | 128 | 100 |
2009/08/03 | 132 | 134 | 121 | 125 | 1,500 |
2009/07/31 | 125 | 127 | 125 | 127 | 800 |
2009/07/30 | 125 | 125 | 125 | 125 | 200 |
2009/07/29 | 125 | 125 | 125 | 125 | 300 |
2009/07/28 | 129 | 129 | 129 | 129 | 300 |
2009/07/27 | 127 | 127 | 122 | 124 | 2,700 |
2009/07/24 | 121 | 126 | 121 | 124 | 9,200 |
2009/07/23 | 126 | 131 | 126 | 131 | 2,200 |
2009/07/22 | 124 | 129 | 122 | 129 | 6,600 |
2009/07/21 | 122 | 122 | 122 | 122 | 500 |
2009/07/17 | 123 | 123 | 120 | 122 | 6,800 |
2009/07/16 | 123 | 123 | 123 | 123 | 100 |
2009/07/14 | 125 | 137 | 125 | 133 | 4,100 |
2009/07/13 | 125 | 125 | 125 | 125 | 900 |
2009/07/10 | 127 | 128 | 125 | 125 | 700 |
2009/07/09 | 128 | 128 | 120 | 128 | 1,400 |
2009/07/08 | 131 | 132 | 130 | 132 | 1,200 |
2009/07/03 | 129 | 129 | 129 | 129 | 600 |
2009/07/02 | 129 | 130 | 129 | 130 | 5,700 |
2009/07/01 | 128 | 129 | 128 | 129 | 2,900 |
2009/06/30 | 130 | 130 | 126 | 126 | 3,600 |
2009/06/29 | 130 | 130 | 128 | 128 | 900 |
2009/06/26 | 125 | 132 | 123 | 132 | 5,000 |
2009/06/25 | 128 | 130 | 126 | 127 | 11,000 |
2009/06/24 | 133 | 133 | 130 | 132 | 2,800 |
2009/06/23 | 133 | 133 | 133 | 133 | 200 |
2009/06/22 | 130 | 132 | 129 | 129 | 2,000 |
2009/06/19 | 134 | 134 | 129 | 129 | 600 |
2009/06/18 | 135 | 135 | 135 | 135 | 200 |
2009/06/17 | 130 | 130 | 130 | 130 | 100 |
2009/06/16 | 126 | 126 | 126 | 126 | 5,000 |
2009/06/15 | 135 | 135 | 135 | 135 | 300 |
2009/06/12 | 140 | 141 | 140 | 140 | 3,100 |
2009/06/11 | 148 | 148 | 142 | 142 | 300 |
2009/06/10 | 148 | 148 | 146 | 146 | 400 |
2009/06/09 | 130 | 146 | 130 | 146 | 3,300 |
2009/06/08 | 135 | 135 | 135 | 135 | 700 |
2009/06/05 | 140 | 140 | 135 | 135 | 400 |
2009/06/04 | 129 | 135 | 129 | 135 | 1,200 |
2009/06/03 | 144 | 144 | 124 | 124 | 2,300 |
2009/06/02 | 142 | 142 | 142 | 142 | 200 |
2009/06/01 | 149 | 149 | 140 | 142 | 2,300 |
2009/05/29 | 140 | 140 | 139 | 139 | 800 |
2009/05/28 | 139 | 140 | 127 | 140 | 8,900 |
2009/05/27 | 153 | 154 | 146 | 147 | 8,500 |
2009/05/26 | 126 | 135 | 122 | 123 | 2,400 |
2009/05/25 | 128 | 130 | 122 | 130 | 7,600 |
2009/05/22 | 118 | 118 | 118 | 118 | 1,300 |
2009/05/21 | 125 | 125 | 115 | 125 | 2,100 |
2009/05/20 | 115 | 115 | 115 | 115 | 1,000 |
2009/05/19 | 116 | 118 | 115 | 115 | 1,500 |
2009/05/18 | 110 | 115 | 110 | 115 | 1,000 |
2009/05/15 | 110 | 110 | 110 | 110 | 200 |
2009/05/14 | 107 | 107 | 107 | 107 | 900 |
2009/05/13 | 115 | 116 | 115 | 116 | 500 |
2009/05/11 | 114 | 114 | 114 | 114 | 200 |
2009/05/08 | 119 | 119 | 113 | 113 | 300 |
2009/05/07 | 115 | 115 | 115 | 115 | 800 |
2009/04/30 | 110 | 110 | 110 | 110 | 200 |
2009/04/28 | 110 | 110 | 110 | 110 | 100 |
2009/04/24 | 112 | 125 | 110 | 113 | 6,900 |
2009/04/23 | 108 | 116 | 108 | 115 | 4,400 |
2009/04/22 | 117 | 117 | 117 | 117 | 200 |
2009/04/21 | 114 | 115 | 114 | 115 | 300 |
2009/04/17 | 115 | 115 | 115 | 115 | 1,000 |
2009/04/16 | 114 | 115 | 114 | 115 | 1,500 |
2009/04/15 | 114 | 114 | 114 | 114 | 4,900 |
2009/04/14 | 111 | 111 | 111 | 111 | 300 |
2009/04/13 | 113 | 113 | 113 | 113 | 100 |
2009/04/10 | 101 | 105 | 101 | 105 | 1,100 |
2009/04/09 | 110 | 110 | 110 | 110 | 100 |
2009/04/08 | 107 | 109 | 104 | 109 | 1,100 |
2009/04/07 | 105 | 107 | 103 | 107 | 500 |
2009/04/06 | 105 | 105 | 101 | 101 | 900 |
2009/04/03 | 102 | 102 | 100 | 102 | 1,700 |
2009/04/01 | 104 | 107 | 102 | 107 | 600 |
2009/03/31 | 103 | 103 | 100 | 101 | 1,300 |
2009/03/30 | 109 | 109 | 109 | 109 | 100 |
2009/03/27 | 117 | 117 | 105 | 105 | 7,800 |
2009/03/26 | 117 | 117 | 117 | 117 | 100 |
2009/03/25 | 114 | 116 | 104 | 116 | 7,400 |
2009/03/24 | 111 | 113 | 111 | 113 | 1,300 |
2009/03/23 | 106 | 110 | 106 | 107 | 2,300 |
2009/03/19 | 104 | 108 | 103 | 105 | 900 |
2009/03/18 | 109 | 110 | 109 | 109 | 2,100 |
2009/03/17 | 105 | 105 | 104 | 105 | 2,400 |
2009/03/16 | 112 | 115 | 110 | 110 | 9,100 |
2009/03/13 | 115 | 117 | 115 | 117 | 800 |
2009/03/11 | 110 | 115 | 108 | 115 | 1,300 |
2009/03/09 | 110 | 115 | 110 | 115 | 200 |
2009/03/06 | 120 | 128 | 120 | 120 | 11,400 |
2009/03/05 | 111 | 120 | 111 | 120 | 4,100 |
2009/03/04 | 105 | 105 | 100 | 101 | 900 |
2009/03/03 | 100 | 100 | 100 | 100 | 13,000 |
2009/03/02 | 108 | 108 | 106 | 106 | 1,400 |
2009/02/27 | 110 | 113 | 110 | 113 | 2,300 |
2009/02/26 | 109 | 113 | 109 | 109 | 2,800 |
2009/02/25 | 110 | 116 | 110 | 116 | 14,800 |
2009/02/24 | 122 | 140 | 115 | 115 | 7,400 |
2009/02/23 | 119 | 119 | 119 | 119 | 1,000 |
2009/02/20 | 129 | 129 | 119 | 119 | 3,400 |
2009/02/19 | 131 | 131 | 129 | 129 | 500 |
2009/02/18 | 128 | 128 | 128 | 128 | 200 |
2009/02/17 | 140 | 140 | 128 | 128 | 700 |
2009/02/16 | 125 | 125 | 125 | 125 | 100 |
2009/02/13 | 120 | 128 | 120 | 128 | 1,500 |
2009/02/12 | 125 | 125 | 123 | 123 | 1,100 |
2009/02/10 | 130 | 130 | 130 | 130 | 1,600 |
2009/02/05 | 135 | 135 | 135 | 135 | 200 |
2009/02/03 | 140 | 140 | 140 | 140 | 100 |
2009/01/30 | 143 | 149 | 143 | 149 | 4,400 |
2009/01/29 | 143 | 143 | 136 | 143 | 4,100 |
2009/01/28 | 150 | 150 | 143 | 146 | 6,400 |
2009/01/27 | 144 | 155 | 144 | 155 | 3,800 |
2009/01/26 | 146 | 146 | 141 | 142 | 4,000 |
2009/01/23 | 164 | 165 | 158 | 165 | 6,200 |
2009/01/22 | 155 | 167 | 155 | 167 | 1,600 |
2009/01/21 | 158 | 158 | 158 | 158 | 200 |
2009/01/20 | 145 | 145 | 145 | 145 | 300 |
2009/01/19 | 148 | 148 | 147 | 147 | 1,500 |
2009/01/16 | 155 | 155 | 155 | 155 | 100 |
2009/01/15 | 155 | 155 | 155 | 155 | 1,400 |
2009/01/14 | 142 | 156 | 142 | 150 | 4,700 |
2009/01/13 | 152 | 157 | 149 | 157 | 4,600 |
2009/01/09 | 152 | 152 | 152 | 152 | 1,300 |
2009/01/08 | 165 | 165 | 143 | 157 | 7,600 |
2009/01/05 | 176 | 178 | 175 | 178 | 700 |