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 |
---|---|---|---|---|---|
2014/12/30 | 424 | 430 | 417 | 425 | 18,300 |
2014/12/29 | 420 | 425 | 417 | 423 | 9,700 |
2014/12/26 | 411 | 419 | 411 | 419 | 3,700 |
2014/12/25 | 416 | 416 | 411 | 412 | 35,300 |
2014/12/24 | 420 | 420 | 415 | 415 | 11,500 |
2014/12/22 | 421 | 421 | 413 | 419 | 50,300 |
2014/12/19 | 411 | 420 | 405 | 420 | 14,900 |
2014/12/18 | 415 | 415 | 409 | 410 | 14,600 |
2014/12/17 | 413 | 413 | 412 | 413 | 10,700 |
2014/12/16 | 414 | 414 | 412 | 412 | 4,200 |
2014/12/15 | 416 | 418 | 414 | 414 | 7,300 |
2014/12/12 | 422 | 422 | 420 | 420 | 3,300 |
2014/12/11 | 417 | 418 | 416 | 418 | 3,700 |
2014/12/10 | 418 | 420 | 415 | 420 | 11,500 |
2014/12/09 | 413 | 422 | 413 | 422 | 9,900 |
2014/12/08 | 418 | 420 | 414 | 414 | 18,400 |
2014/12/05 | 413 | 416 | 413 | 414 | 9,300 |
2014/12/04 | 418 | 418 | 413 | 413 | 11,500 |
2014/12/03 | 419 | 423 | 412 | 418 | 10,300 |
2014/12/02 | 419 | 427 | 417 | 417 | 30,500 |
2014/12/01 | 429 | 429 | 416 | 418 | 24,700 |
2014/11/28 | 430 | 430 | 427 | 427 | 7,500 |
2014/11/27 | 427 | 430 | 426 | 429 | 5,300 |
2014/11/26 | 427 | 427 | 423 | 426 | 92,600 |
2014/11/25 | 434 | 435 | 430 | 430 | 40,000 |
2014/11/21 | 434 | 438 | 432 | 432 | 7,700 |
2014/11/20 | 434 | 436 | 431 | 434 | 12,000 |
2014/11/19 | 432 | 435 | 431 | 433 | 5,100 |
2014/11/18 | 431 | 431 | 425 | 430 | 8,800 |
2014/11/17 | 429 | 433 | 427 | 430 | 9,300 |
2014/11/14 | 431 | 436 | 427 | 427 | 15,500 |
2014/11/13 | 430 | 434 | 426 | 429 | 18,000 |
2014/11/12 | 444 | 444 | 424 | 429 | 17,000 |
2014/11/11 | 443 | 445 | 440 | 440 | 8,800 |
2014/11/10 | 447 | 448 | 435 | 435 | 9,700 |
2014/11/07 | 447 | 449 | 438 | 445 | 6,600 |
2014/11/06 | 437 | 447 | 431 | 447 | 17,000 |
2014/11/05 | 426 | 436 | 425 | 432 | 13,100 |
2014/11/04 | 425 | 435 | 425 | 428 | 19,500 |
2014/10/31 | 423 | 424 | 419 | 424 | 7,500 |
2014/10/30 | 422 | 424 | 418 | 423 | 10,400 |
2014/10/29 | 425 | 438 | 420 | 423 | 19,700 |
2014/10/28 | 417 | 427 | 411 | 418 | 3,600 |
2014/10/27 | 425 | 425 | 417 | 425 | 4,700 |
2014/10/24 | 424 | 424 | 422 | 424 | 4,900 |
2014/10/23 | 417 | 422 | 415 | 422 | 2,900 |
2014/10/22 | 414 | 418 | 413 | 417 | 3,200 |
2014/10/21 | 420 | 421 | 406 | 406 | 15,800 |
2014/10/20 | 417 | 426 | 410 | 417 | 11,300 |
2014/10/17 | 416 | 421 | 415 | 416 | 29,500 |
2014/10/16 | 425 | 430 | 419 | 420 | 24,000 |
2014/10/15 | 422 | 427 | 422 | 425 | 7,300 |
2014/10/14 | 422 | 428 | 416 | 428 | 27,400 |
2014/10/10 | 445 | 451 | 421 | 428 | 92,200 |
2014/10/09 | 475 | 475 | 465 | 465 | 13,100 |
2014/10/08 | 470 | 480 | 459 | 477 | 15,300 |
2014/10/07 | 477 | 477 | 470 | 470 | 4,400 |
2014/10/06 | 475 | 475 | 468 | 472 | 11,200 |
2014/10/03 | 464 | 474 | 464 | 471 | 3,900 |
2014/10/02 | 472 | 472 | 462 | 463 | 12,700 |
2014/10/01 | 470 | 474 | 466 | 470 | 7,100 |
2014/09/30 | 469 | 469 | 466 | 466 | 5,900 |
2014/09/29 | 471 | 486 | 468 | 468 | 12,800 |
2014/09/26 | 477 | 479 | 466 | 470 | 10,100 |
2014/09/25 | 471 | 472 | 469 | 472 | 3,500 |
2014/09/24 | 469 | 470 | 465 | 470 | 18,200 |
2014/09/22 | 474 | 474 | 469 | 470 | 5,300 |
2014/09/19 | 473 | 476 | 469 | 470 | 8,300 |
2014/09/18 | 481 | 481 | 471 | 473 | 7,800 |
2014/09/17 | 473 | 480 | 473 | 480 | 5,300 |
2014/09/16 | 483 | 483 | 470 | 480 | 11,700 |
2014/09/12 | 484 | 484 | 479 | 480 | 4,500 |
2014/09/11 | 482 | 483 | 479 | 480 | 24,600 |
2014/09/10 | 480 | 483 | 477 | 480 | 9,900 |
2014/09/09 | 480 | 484 | 476 | 481 | 6,200 |
2014/09/08 | 480 | 481 | 480 | 480 | 1,700 |
2014/09/05 | 482 | 486 | 479 | 479 | 14,300 |
2014/09/04 | 486 | 488 | 483 | 486 | 4,800 |
2014/09/03 | 487 | 488 | 480 | 484 | 13,600 |
2014/09/02 | 489 | 498 | 486 | 487 | 36,800 |
2014/09/01 | 485 | 490 | 481 | 486 | 17,700 |
2014/08/29 | 481 | 483 | 480 | 482 | 11,500 |
2014/08/28 | 480 | 482 | 480 | 481 | 10,000 |
2014/08/27 | 480 | 483 | 479 | 483 | 15,600 |
2014/08/26 | 478 | 480 | 476 | 478 | 4,400 |
2014/08/25 | 480 | 480 | 476 | 477 | 7,600 |
2014/08/22 | 475 | 478 | 475 | 475 | 1,900 |
2014/08/21 | 475 | 482 | 474 | 475 | 13,500 |
2014/08/20 | 480 | 482 | 476 | 482 | 12,300 |
2014/08/19 | 481 | 482 | 481 | 482 | 2,800 |
2014/08/18 | 481 | 481 | 477 | 481 | 6,600 |
2014/08/15 | 473 | 482 | 473 | 482 | 6,200 |
2014/08/14 | 476 | 476 | 474 | 475 | 9,100 |
2014/08/12 | 481 | 481 | 471 | 476 | 4,500 |
2014/08/11 | 480 | 481 | 469 | 473 | 9,700 |
2014/08/08 | 475 | 475 | 469 | 469 | 11,400 |
2014/08/07 | 480 | 480 | 468 | 471 | 15,400 |
2014/08/06 | 478 | 484 | 475 | 484 | 10,200 |
2014/08/05 | 487 | 487 | 480 | 484 | 8,700 |
2014/08/04 | 480 | 481 | 479 | 479 | 2,600 |
2014/08/01 | 480 | 480 | 471 | 480 | 10,200 |
2014/07/31 | 478 | 483 | 475 | 478 | 21,600 |
2014/07/30 | 480 | 490 | 478 | 478 | 32,500 |
2014/07/29 | 476 | 479 | 470 | 478 | 18,700 |
2014/07/28 | 482 | 482 | 472 | 479 | 16,100 |
2014/07/25 | 479 | 479 | 474 | 474 | 10,100 |
2014/07/24 | 477 | 477 | 474 | 475 | 12,300 |
2014/07/23 | 480 | 480 | 471 | 474 | 27,800 |
2014/07/22 | 474 | 481 | 468 | 481 | 19,600 |
2014/07/18 | 472 | 479 | 469 | 476 | 18,700 |
2014/07/17 | 475 | 477 | 466 | 472 | 43,900 |
2014/07/16 | 491 | 491 | 470 | 479 | 92,600 |
2014/07/15 | 488 | 494 | 482 | 485 | 65,300 |
2014/07/14 | 505 | 505 | 490 | 495 | 88,200 |
2014/07/11 | 500 | 509 | 482 | 507 | 75,200 |
2014/07/10 | 508 | 510 | 500 | 504 | 25,100 |
2014/07/09 | 510 | 513 | 499 | 512 | 34,200 |
2014/07/08 | 496 | 520 | 496 | 514 | 94,100 |
2014/07/07 | 490 | 495 | 489 | 493 | 29,600 |
2014/07/04 | 487 | 492 | 480 | 492 | 39,400 |
2014/07/03 | 476 | 486 | 475 | 483 | 36,900 |
2014/07/02 | 471 | 488 | 470 | 480 | 128,700 |
2014/07/01 | 468 | 471 | 462 | 471 | 24,100 |
2014/06/30 | 464 | 470 | 460 | 467 | 17,300 |
2014/06/27 | 470 | 470 | 452 | 462 | 49,600 |
2014/06/26 | 472 | 474 | 469 | 469 | 20,900 |
2014/06/25 | 473 | 474 | 469 | 470 | 24,000 |
2014/06/24 | 459 | 476 | 455 | 473 | 42,700 |
2014/06/23 | 469 | 471 | 464 | 467 | 5,300 |
2014/06/20 | 471 | 477 | 454 | 469 | 44,300 |
2014/06/19 | 454 | 475 | 451 | 469 | 58,900 |
2014/06/18 | 454 | 456 | 449 | 454 | 21,600 |
2014/06/17 | 445 | 453 | 442 | 450 | 22,100 |
2014/06/16 | 437 | 450 | 437 | 447 | 30,800 |
2014/06/13 | 434 | 438 | 429 | 437 | 15,200 |
2014/06/12 | 432 | 434 | 426 | 434 | 19,000 |
2014/06/11 | 432 | 434 | 425 | 432 | 41,400 |
2014/06/10 | 433 | 434 | 432 | 432 | 30,300 |
2014/06/09 | 433 | 437 | 432 | 432 | 36,400 |
2014/06/06 | 429 | 432 | 428 | 431 | 23,700 |
2014/06/05 | 425 | 431 | 424 | 429 | 26,600 |
2014/06/04 | 420 | 424 | 420 | 424 | 53,400 |
2014/06/03 | 418 | 421 | 418 | 420 | 32,800 |
2014/06/02 | 418 | 419 | 415 | 418 | 13,000 |
2014/05/30 | 418 | 418 | 414 | 415 | 22,500 |
2014/05/29 | 418 | 418 | 410 | 414 | 16,000 |
2014/05/28 | 418 | 418 | 399 | 417 | 43,900 |
2014/05/27 | 420 | 421 | 418 | 420 | 52,100 |
2014/05/26 | 422 | 422 | 420 | 422 | 12,900 |
2014/05/23 | 422 | 422 | 421 | 422 | 14,600 |
2014/05/22 | 422 | 422 | 415 | 421 | 11,800 |
2014/05/21 | 421 | 422 | 420 | 421 | 4,800 |
2014/05/20 | 422 | 423 | 421 | 421 | 15,400 |
2014/05/19 | 422 | 424 | 421 | 422 | 29,200 |
2014/05/16 | 423 | 423 | 420 | 422 | 31,300 |
2014/05/15 | 422 | 428 | 415 | 423 | 39,100 |
2014/05/14 | 413 | 423 | 413 | 423 | 25,100 |
2014/05/13 | 419 | 419 | 416 | 416 | 7,200 |
2014/05/12 | 418 | 419 | 415 | 417 | 17,000 |
2014/05/09 | 415 | 419 | 415 | 416 | 13,800 |
2014/05/08 | 414 | 417 | 413 | 415 | 16,100 |
2014/05/07 | 421 | 421 | 400 | 415 | 56,000 |
2014/05/02 | 420 | 421 | 420 | 421 | 15,200 |
2014/05/01 | 421 | 422 | 419 | 422 | 66,600 |
2014/04/30 | 419 | 421 | 418 | 419 | 37,900 |
2014/04/28 | 418 | 420 | 418 | 420 | 15,000 |
2014/04/25 | 419 | 420 | 418 | 418 | 38,900 |
2014/04/24 | 422 | 425 | 419 | 419 | 44,500 |
2014/04/23 | 419 | 434 | 417 | 419 | 150,400 |
2014/04/22 | 419 | 420 | 418 | 419 | 19,400 |
2014/04/21 | 418 | 420 | 418 | 420 | 13,100 |
2014/04/18 | 419 | 420 | 417 | 420 | 32,200 |
2014/04/17 | 421 | 421 | 419 | 419 | 19,200 |
2014/04/16 | 421 | 421 | 418 | 420 | 34,400 |
2014/04/15 | 416 | 422 | 416 | 422 | 41,500 |
2014/04/14 | 419 | 421 | 413 | 421 | 40,800 |
2014/04/11 | 412 | 420 | 403 | 420 | 36,600 |
2014/04/10 | 422 | 424 | 416 | 420 | 124,100 |
2014/04/09 | 422 | 424 | 420 | 421 | 43,200 |
2014/04/08 | 418 | 447 | 418 | 424 | 181,800 |
2014/04/07 | 426 | 426 | 419 | 422 | 75,000 |
2014/04/04 | 420 | 426 | 419 | 426 | 114,300 |
2014/04/03 | 423 | 428 | 417 | 423 | 179,700 |
2014/04/02 | 417 | 423 | 414 | 418 | 587,300 |
2014/04/01 | 413 | 413 | 407 | 409 | 94,700 |
2014/03/31 | 418 | 422 | 410 | 416 | 80,400 |
2014/03/28 | 415 | 425 | 414 | 417 | 72,600 |
2014/03/27 | 413 | 415 | 410 | 410 | 219,200 |
2014/03/26 | 420 | 421 | 413 | 418 | 276,900 |
2014/03/25 | 434 | 444 | 428 | 428 | 225,200 |
2014/03/24 | 431 | 439 | 425 | 431 | 77,700 |
2014/03/20 | 453 | 453 | 438 | 438 | 73,600 |
2014/03/19 | 466 | 470 | 460 | 461 | 64,000 |
2014/03/18 | 471 | 478 | 453 | 453 | 132,600 |
2014/03/17 | 500 | 505 | 470 | 474 | 122,400 |
2014/03/14 | 560 | 578 | 560 | 570 | 3,100 |
2014/03/13 | 600 | 600 | 600 | 600 | 2,300 |
2014/03/12 | 610 | 612 | 600 | 600 | 3,700 |
2014/03/11 | 612 | 612 | 612 | 612 | 600 |
2014/03/10 | 612 | 612 | 612 | 612 | 4,200 |
2014/03/07 | 615 | 615 | 612 | 612 | 1,600 |
2014/03/06 | 610 | 612 | 605 | 612 | 2,000 |
2014/03/05 | 623 | 624 | 610 | 610 | 6,700 |
2014/03/03 | 615 | 623 | 600 | 623 | 3,100 |
2014/02/28 | 617 | 620 | 617 | 620 | 300 |
2014/02/27 | 624 | 625 | 616 | 620 | 3,100 |
2014/02/26 | 615 | 615 | 614 | 614 | 400 |
2014/02/25 | 614 | 615 | 613 | 615 | 3,000 |
2014/02/24 | 620 | 620 | 613 | 613 | 1,300 |
2014/02/21 | 605 | 610 | 605 | 610 | 600 |
2014/02/20 | 607 | 607 | 605 | 607 | 2,400 |
2014/02/19 | 613 | 617 | 613 | 617 | 1,200 |
2014/02/18 | 606 | 613 | 606 | 613 | 400 |
2014/02/17 | 605 | 605 | 605 | 605 | 100 |
2014/02/14 | 618 | 618 | 610 | 610 | 6,600 |
2014/02/13 | 619 | 619 | 617 | 617 | 3,700 |
2014/02/12 | 617 | 618 | 617 | 617 | 3,700 |
2014/02/10 | 617 | 618 | 615 | 617 | 3,600 |
2014/02/07 | 607 | 613 | 600 | 613 | 2,500 |
2014/02/06 | 584 | 605 | 584 | 605 | 2,500 |
2014/02/05 | 580 | 598 | 580 | 581 | 5,400 |
2014/02/04 | 568 | 600 | 552 | 600 | 10,600 |
2014/02/03 | 615 | 620 | 580 | 611 | 23,000 |
2014/01/31 | 628 | 640 | 628 | 630 | 1,300 |
2014/01/30 | 633 | 645 | 633 | 638 | 2,900 |
2014/01/29 | 641 | 653 | 627 | 653 | 10,300 |
2014/01/28 | 606 | 627 | 606 | 627 | 6,900 |
2014/01/27 | 619 | 625 | 616 | 616 | 6,700 |
2014/01/24 | 646 | 646 | 626 | 635 | 13,100 |
2014/01/23 | 646 | 647 | 642 | 646 | 10,000 |
2014/01/22 | 655 | 655 | 648 | 649 | 4,200 |
2014/01/21 | 651 | 657 | 647 | 651 | 8,800 |
2014/01/20 | 667 | 667 | 650 | 651 | 16,200 |
2014/01/17 | 658 | 661 | 648 | 657 | 21,300 |
2014/01/16 | 681 | 682 | 641 | 668 | 108,700 |
2014/01/15 | 723 | 766 | 723 | 759 | 66,500 |
2014/01/14 | 696 | 740 | 683 | 723 | 91,200 |
2014/01/10 | 677 | 677 | 667 | 676 | 10,900 |
2014/01/09 | 663 | 680 | 657 | 678 | 13,600 |
2014/01/08 | 661 | 664 | 650 | 660 | 12,400 |
2014/01/07 | 630 | 655 | 630 | 655 | 11,000 |
2014/01/06 | 616 | 622 | 616 | 622 | 2,600 |