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 |
---|---|---|---|---|---|
2011/12/30 | 278 | 285 | 278 | 285 | 300 |
2011/12/29 | 270 | 270 | 270 | 270 | 200 |
2011/12/28 | 273 | 273 | 273 | 273 | 1,000 |
2011/12/27 | 273 | 273 | 273 | 273 | 1,200 |
2011/12/26 | 272 | 286 | 270 | 278 | 9,800 |
2011/12/22 | 276 | 285 | 276 | 277 | 4,700 |
2011/12/21 | 285 | 289 | 281 | 282 | 2,200 |
2011/12/20 | 283 | 290 | 283 | 290 | 300 |
2011/12/16 | 281 | 284 | 272 | 284 | 3,900 |
2011/12/15 | 284 | 285 | 278 | 285 | 5,200 |
2011/12/14 | 286 | 292 | 282 | 282 | 6,200 |
2011/12/13 | 298 | 298 | 290 | 294 | 4,100 |
2011/12/12 | 298 | 302 | 298 | 302 | 1,200 |
2011/12/09 | 300 | 300 | 295 | 300 | 400 |
2011/12/07 | 300 | 300 | 300 | 300 | 100 |
2011/12/06 | 304 | 304 | 300 | 300 | 900 |
2011/12/05 | 299 | 300 | 298 | 300 | 1,100 |
2011/12/02 | 290 | 297 | 280 | 297 | 11,900 |
2011/12/01 | 298 | 298 | 298 | 298 | 100 |
2011/11/30 | 285 | 285 | 285 | 285 | 200 |
2011/11/29 | 0 | 0 | 0 | 293 | 0 |
2011/11/28 | 293 | 296 | 293 | 293 | 500 |
2011/11/25 | 308 | 308 | 307 | 307 | 2,900 |
2011/11/24 | 305 | 305 | 301 | 303 | 600 |
2011/11/22 | 296 | 308 | 296 | 308 | 700 |
2011/11/21 | 0 | 0 | 0 | 296 | 0 |
2011/11/18 | 0 | 0 | 0 | 296 | 0 |
2011/11/17 | 293 | 296 | 291 | 296 | 1,300 |
2011/11/16 | 299 | 299 | 299 | 299 | 300 |
2011/11/15 | 300 | 300 | 295 | 295 | 300 |
2011/11/14 | 297 | 301 | 297 | 301 | 1,500 |
2011/11/11 | 297 | 297 | 289 | 297 | 500 |
2011/11/10 | 297 | 300 | 293 | 297 | 2,300 |
2011/11/09 | 305 | 305 | 297 | 297 | 300 |
2011/11/08 | 301 | 305 | 301 | 301 | 800 |
2011/11/07 | 301 | 301 | 301 | 301 | 400 |
2011/11/04 | 309 | 309 | 301 | 302 | 800 |
2011/11/02 | 309 | 309 | 309 | 309 | 100 |
2011/11/01 | 311 | 311 | 310 | 310 | 400 |
2011/10/31 | 310 | 316 | 308 | 312 | 1,200 |
2011/10/28 | 319 | 319 | 315 | 315 | 2,000 |
2011/10/27 | 0 | 0 | 0 | 320 | 0 |
2011/10/26 | 320 | 320 | 320 | 320 | 100 |
2011/10/25 | 317 | 322 | 313 | 322 | 2,600 |
2011/10/24 | 309 | 309 | 309 | 309 | 700 |
2011/10/21 | 0 | 0 | 0 | 307 | 0 |
2011/10/20 | 310 | 310 | 307 | 307 | 5,900 |
2011/10/19 | 320 | 320 | 308 | 309 | 8,500 |
2011/10/18 | 327 | 327 | 322 | 322 | 500 |
2011/10/17 | 321 | 327 | 321 | 327 | 700 |
2011/10/14 | 344 | 344 | 320 | 321 | 15,500 |
2011/10/13 | 332 | 350 | 332 | 350 | 17,800 |
2011/10/12 | 332 | 332 | 326 | 330 | 2,500 |
2011/10/11 | 321 | 333 | 321 | 327 | 2,400 |
2011/10/07 | 318 | 321 | 318 | 321 | 1,000 |
2011/10/06 | 317 | 317 | 313 | 313 | 400 |
2011/10/05 | 321 | 321 | 317 | 317 | 500 |
2011/10/04 | 311 | 316 | 311 | 316 | 800 |
2011/10/03 | 322 | 322 | 309 | 315 | 900 |
2011/09/30 | 319 | 324 | 319 | 324 | 400 |
2011/09/29 | 322 | 324 | 314 | 324 | 3,300 |
2011/09/28 | 321 | 325 | 321 | 325 | 1,500 |
2011/09/27 | 307 | 324 | 307 | 323 | 3,800 |
2011/09/26 | 324 | 324 | 293 | 295 | 6,900 |
2011/09/22 | 334 | 334 | 321 | 324 | 3,700 |
2011/09/21 | 337 | 337 | 335 | 337 | 1,400 |
2011/09/20 | 329 | 332 | 329 | 332 | 500 |
2011/09/16 | 339 | 340 | 332 | 333 | 1,700 |
2011/09/15 | 335 | 343 | 326 | 339 | 5,100 |
2011/09/14 | 337 | 338 | 330 | 335 | 6,900 |
2011/09/13 | 336 | 338 | 328 | 336 | 13,100 |
2011/09/12 | 314 | 337 | 314 | 328 | 9,500 |
2011/09/09 | 310 | 318 | 307 | 314 | 1,200 |
2011/09/08 | 310 | 315 | 306 | 312 | 4,700 |
2011/09/07 | 317 | 317 | 307 | 311 | 2,000 |
2011/09/06 | 316 | 316 | 300 | 313 | 2,300 |
2011/09/05 | 327 | 327 | 317 | 327 | 1,500 |
2011/09/02 | 331 | 331 | 323 | 330 | 1,900 |
2011/09/01 | 330 | 332 | 325 | 332 | 900 |
2011/08/31 | 325 | 330 | 307 | 325 | 6,500 |
2011/08/30 | 320 | 331 | 320 | 331 | 5,500 |
2011/08/29 | 312 | 326 | 304 | 316 | 6,800 |
2011/08/26 | 297 | 310 | 295 | 310 | 10,400 |
2011/08/25 | 296 | 300 | 296 | 297 | 3,900 |
2011/08/24 | 299 | 300 | 296 | 296 | 600 |
2011/08/23 | 299 | 303 | 292 | 303 | 1,200 |
2011/08/22 | 295 | 307 | 295 | 304 | 7,200 |
2011/08/19 | 290 | 299 | 283 | 299 | 1,700 |
2011/08/18 | 309 | 309 | 301 | 302 | 1,300 |
2011/08/17 | 302 | 307 | 301 | 307 | 1,700 |
2011/08/16 | 306 | 307 | 303 | 307 | 2,400 |
2011/08/15 | 299 | 310 | 299 | 310 | 5,100 |
2011/08/12 | 292 | 308 | 290 | 291 | 5,800 |
2011/08/11 | 268 | 292 | 268 | 284 | 2,100 |
2011/08/10 | 292 | 294 | 284 | 284 | 2,700 |
2011/08/09 | 266 | 284 | 259 | 284 | 12,900 |
2011/08/08 | 300 | 301 | 290 | 290 | 5,200 |
2011/08/05 | 293 | 301 | 275 | 300 | 11,900 |
2011/08/04 | 307 | 310 | 296 | 298 | 2,600 |
2011/08/03 | 300 | 300 | 291 | 293 | 2,300 |
2011/08/02 | 311 | 311 | 308 | 308 | 3,000 |
2011/08/01 | 313 | 315 | 308 | 310 | 1,800 |
2011/07/29 | 312 | 313 | 312 | 313 | 500 |
2011/07/28 | 313 | 320 | 310 | 312 | 4,800 |
2011/07/27 | 318 | 333 | 318 | 321 | 3,900 |
2011/07/26 | 316 | 320 | 311 | 319 | 2,000 |
2011/07/25 | 325 | 325 | 311 | 320 | 4,200 |
2011/07/22 | 336 | 336 | 320 | 324 | 3,000 |
2011/07/21 | 313 | 330 | 312 | 328 | 6,300 |
2011/07/20 | 327 | 328 | 310 | 314 | 12,300 |
2011/07/19 | 334 | 340 | 323 | 326 | 11,900 |
2011/07/15 | 340 | 340 | 332 | 340 | 24,400 |
2011/07/14 | 330 | 336 | 311 | 336 | 30,300 |
2011/07/13 | 330 | 335 | 320 | 322 | 28,900 |
2011/07/12 | 348 | 348 | 320 | 328 | 56,200 |
2011/07/11 | 288 | 289 | 284 | 284 | 1,700 |
2011/07/08 | 288 | 298 | 288 | 298 | 2,000 |
2011/07/07 | 290 | 290 | 290 | 290 | 1,000 |
2011/07/06 | 292 | 292 | 292 | 292 | 100 |
2011/07/05 | 292 | 292 | 288 | 288 | 300 |
2011/07/04 | 282 | 285 | 282 | 285 | 1,300 |
2011/07/01 | 288 | 296 | 281 | 296 | 3,800 |
2011/06/30 | 283 | 296 | 283 | 296 | 1,600 |
2011/06/29 | 294 | 296 | 290 | 296 | 700 |
2011/06/28 | 294 | 294 | 294 | 294 | 300 |
2011/06/27 | 278 | 290 | 278 | 290 | 500 |
2011/06/24 | 289 | 290 | 282 | 289 | 3,200 |
2011/06/23 | 285 | 287 | 285 | 287 | 500 |
2011/06/22 | 280 | 280 | 280 | 280 | 100 |
2011/06/21 | 272 | 280 | 272 | 280 | 200 |
2011/06/20 | 278 | 280 | 278 | 280 | 1,100 |
2011/06/17 | 295 | 295 | 279 | 279 | 2,200 |
2011/06/16 | 290 | 290 | 287 | 287 | 200 |
2011/06/15 | 292 | 292 | 292 | 292 | 500 |
2011/06/14 | 272 | 284 | 272 | 284 | 1,200 |
2011/06/13 | 283 | 283 | 279 | 279 | 800 |
2011/06/10 | 0 | 0 | 0 | 299 | 0 |
2011/06/09 | 283 | 299 | 276 | 299 | 5,600 |
2011/06/08 | 292 | 298 | 292 | 298 | 300 |
2011/06/07 | 284 | 284 | 284 | 284 | 300 |
2011/06/06 | 278 | 280 | 278 | 280 | 900 |
2011/06/03 | 300 | 308 | 295 | 295 | 3,000 |
2011/06/02 | 0 | 0 | 0 | 324 | 0 |
2011/06/01 | 312 | 324 | 312 | 324 | 300 |
2011/05/31 | 318 | 320 | 305 | 320 | 2,800 |
2011/05/30 | 304 | 304 | 288 | 294 | 900 |
2011/05/27 | 298 | 304 | 298 | 303 | 700 |
2011/05/26 | 303 | 304 | 303 | 304 | 500 |
2011/05/25 | 300 | 309 | 300 | 309 | 2,500 |
2011/05/24 | 299 | 300 | 299 | 300 | 3,600 |
2011/05/23 | 300 | 311 | 299 | 299 | 2,200 |
2011/05/20 | 298 | 298 | 298 | 298 | 300 |
2011/05/19 | 305 | 307 | 301 | 301 | 1,100 |
2011/05/18 | 300 | 307 | 300 | 307 | 2,300 |
2011/05/17 | 299 | 306 | 299 | 306 | 1,700 |
2011/05/16 | 315 | 315 | 300 | 300 | 2,500 |
2011/05/13 | 327 | 327 | 315 | 315 | 3,000 |
2011/05/12 | 336 | 336 | 325 | 330 | 3,500 |
2011/05/11 | 338 | 340 | 336 | 336 | 1,300 |
2011/05/10 | 339 | 344 | 338 | 340 | 4,200 |
2011/05/09 | 345 | 345 | 343 | 343 | 500 |
2011/05/06 | 334 | 339 | 334 | 339 | 2,500 |
2011/05/02 | 340 | 350 | 340 | 350 | 800 |
2011/04/28 | 333 | 340 | 333 | 340 | 600 |
2011/04/27 | 345 | 345 | 332 | 332 | 900 |
2011/04/26 | 347 | 350 | 345 | 345 | 800 |
2011/04/25 | 344 | 356 | 344 | 350 | 2,400 |
2011/04/22 | 344 | 350 | 341 | 350 | 2,900 |
2011/04/21 | 351 | 353 | 340 | 344 | 2,000 |
2011/04/20 | 354 | 354 | 350 | 352 | 2,100 |
2011/04/19 | 355 | 358 | 350 | 355 | 1,800 |
2011/04/18 | 360 | 360 | 345 | 359 | 3,500 |
2011/04/15 | 373 | 374 | 348 | 357 | 24,400 |
2011/04/14 | 358 | 358 | 351 | 357 | 5,100 |
2011/04/13 | 360 | 361 | 350 | 357 | 7,400 |
2011/04/12 | 362 | 362 | 360 | 361 | 400 |
2011/04/11 | 375 | 375 | 356 | 364 | 2,700 |
2011/04/08 | 375 | 379 | 371 | 379 | 6,900 |
2011/04/07 | 352 | 375 | 352 | 375 | 4,800 |
2011/04/06 | 341 | 357 | 341 | 351 | 9,300 |
2011/04/05 | 356 | 360 | 330 | 337 | 11,700 |
2011/04/04 | 379 | 379 | 364 | 370 | 5,000 |
2011/04/01 | 389 | 395 | 380 | 388 | 6,900 |
2011/03/31 | 372 | 396 | 370 | 387 | 9,600 |
2011/03/30 | 355 | 367 | 355 | 367 | 23,300 |
2011/03/29 | 353 | 354 | 349 | 354 | 7,400 |
2011/03/28 | 342 | 354 | 340 | 349 | 11,900 |
2011/03/25 | 350 | 358 | 332 | 340 | 19,400 |
2011/03/24 | 316 | 338 | 316 | 334 | 11,000 |
2011/03/23 | 312 | 320 | 310 | 316 | 5,100 |
2011/03/22 | 292 | 313 | 292 | 313 | 6,800 |
2011/03/18 | 246 | 295 | 230 | 291 | 16,700 |
2011/03/17 | 246 | 247 | 237 | 245 | 2,700 |
2011/03/16 | 227 | 270 | 227 | 270 | 3,600 |
2011/03/15 | 310 | 310 | 220 | 230 | 18,200 |
2011/03/14 | 295 | 310 | 290 | 300 | 13,600 |
2011/03/11 | 301 | 305 | 298 | 305 | 3,200 |
2011/03/10 | 309 | 309 | 302 | 302 | 3,700 |
2011/03/09 | 315 | 315 | 315 | 315 | 200 |
2011/03/08 | 314 | 315 | 311 | 313 | 2,800 |
2011/03/07 | 309 | 315 | 308 | 315 | 2,400 |
2011/03/04 | 319 | 320 | 312 | 317 | 3,500 |
2011/03/03 | 315 | 317 | 315 | 317 | 400 |
2011/03/02 | 314 | 314 | 305 | 310 | 3,100 |
2011/03/01 | 320 | 323 | 316 | 320 | 11,400 |
2011/02/28 | 306 | 315 | 306 | 315 | 1,600 |
2011/02/25 | 304 | 307 | 301 | 306 | 5,200 |
2011/02/24 | 297 | 299 | 297 | 298 | 3,600 |
2011/02/23 | 297 | 300 | 296 | 300 | 3,700 |
2011/02/22 | 300 | 302 | 295 | 302 | 1,800 |
2011/02/21 | 297 | 299 | 297 | 299 | 2,700 |
2011/02/18 | 304 | 312 | 304 | 305 | 2,200 |
2011/02/17 | 312 | 319 | 301 | 304 | 7,300 |
2011/02/16 | 306 | 320 | 305 | 320 | 2,100 |
2011/02/15 | 316 | 316 | 300 | 305 | 7,300 |
2011/02/14 | 292 | 324 | 292 | 324 | 9,700 |
2011/02/10 | 289 | 298 | 286 | 295 | 8,100 |
2011/02/09 | 286 | 289 | 286 | 286 | 2,600 |
2011/02/08 | 283 | 286 | 283 | 286 | 1,800 |
2011/02/07 | 290 | 294 | 282 | 282 | 4,300 |
2011/02/04 | 288 | 289 | 288 | 289 | 3,000 |
2011/02/03 | 285 | 290 | 284 | 286 | 900 |
2011/02/02 | 290 | 291 | 290 | 291 | 200 |
2011/02/01 | 298 | 298 | 290 | 290 | 1,400 |
2011/01/31 | 298 | 300 | 298 | 300 | 1,700 |
2011/01/28 | 297 | 300 | 297 | 300 | 3,600 |
2011/01/27 | 289 | 295 | 288 | 294 | 2,700 |
2011/01/26 | 300 | 300 | 294 | 300 | 7,400 |
2011/01/25 | 298 | 300 | 295 | 300 | 6,200 |
2011/01/24 | 297 | 298 | 277 | 298 | 5,300 |
2011/01/21 | 305 | 305 | 276 | 285 | 14,500 |
2011/01/20 | 322 | 322 | 288 | 313 | 34,000 |
2011/01/19 | 335 | 335 | 325 | 330 | 15,100 |
2011/01/18 | 324 | 338 | 312 | 329 | 20,200 |
2011/01/17 | 318 | 328 | 310 | 321 | 14,900 |
2011/01/14 | 316 | 322 | 310 | 312 | 43,400 |
2011/01/13 | 261 | 340 | 260 | 332 | 88,800 |
2011/01/12 | 242 | 279 | 242 | 261 | 5,000 |
2011/01/11 | 252 | 262 | 242 | 244 | 7,900 |
2011/01/07 | 210 | 236 | 210 | 236 | 5,600 |
2011/01/06 | 211 | 211 | 206 | 207 | 2,500 |
2011/01/05 | 209 | 210 | 209 | 210 | 600 |
2011/01/04 | 208 | 210 | 208 | 210 | 2,900 |