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 |
---|---|---|---|---|---|
2015/12/30 | 319 | 319 | 316 | 317 | 9,200 |
2015/12/29 | 316 | 318 | 316 | 318 | 2,900 |
2015/12/28 | 312 | 318 | 312 | 315 | 7,200 |
2015/12/25 | 313 | 316 | 309 | 312 | 21,600 |
2015/12/24 | 325 | 325 | 316 | 317 | 39,400 |
2015/12/22 | 328 | 328 | 322 | 324 | 11,700 |
2015/12/21 | 333 | 333 | 327 | 329 | 15,300 |
2015/12/18 | 332 | 334 | 332 | 333 | 6,500 |
2015/12/17 | 331 | 335 | 331 | 333 | 28,900 |
2015/12/16 | 331 | 335 | 330 | 331 | 3,400 |
2015/12/15 | 333 | 333 | 330 | 331 | 4,900 |
2015/12/14 | 333 | 336 | 333 | 333 | 5,500 |
2015/12/11 | 334 | 337 | 334 | 334 | 2,000 |
2015/12/10 | 332 | 338 | 332 | 337 | 4,500 |
2015/12/09 | 336 | 338 | 333 | 337 | 15,100 |
2015/12/08 | 338 | 338 | 335 | 335 | 23,100 |
2015/12/07 | 338 | 338 | 336 | 337 | 6,300 |
2015/12/04 | 338 | 338 | 330 | 334 | 24,700 |
2015/12/03 | 341 | 342 | 330 | 340 | 32,000 |
2015/12/02 | 347 | 347 | 340 | 341 | 22,500 |
2015/12/01 | 348 | 351 | 343 | 344 | 21,300 |
2015/11/30 | 345 | 345 | 343 | 343 | 2,500 |
2015/11/27 | 344 | 349 | 342 | 343 | 5,900 |
2015/11/26 | 350 | 350 | 342 | 346 | 17,200 |
2015/11/25 | 351 | 357 | 351 | 354 | 27,600 |
2015/11/24 | 350 | 353 | 349 | 353 | 16,000 |
2015/11/20 | 349 | 350 | 348 | 350 | 3,800 |
2015/11/19 | 350 | 350 | 348 | 349 | 2,700 |
2015/11/18 | 349 | 350 | 347 | 350 | 1,400 |
2015/11/17 | 349 | 350 | 347 | 350 | 4,000 |
2015/11/16 | 344 | 349 | 344 | 349 | 4,600 |
2015/11/13 | 346 | 348 | 346 | 348 | 1,800 |
2015/11/12 | 347 | 348 | 346 | 348 | 1,100 |
2015/11/11 | 346 | 347 | 346 | 347 | 700 |
2015/11/10 | 345 | 349 | 340 | 346 | 27,800 |
2015/11/09 | 344 | 355 | 344 | 345 | 19,000 |
2015/11/06 | 349 | 350 | 342 | 345 | 11,100 |
2015/11/05 | 350 | 353 | 346 | 346 | 9,100 |
2015/11/04 | 350 | 358 | 342 | 350 | 18,100 |
2015/11/02 | 351 | 352 | 351 | 352 | 700 |
2015/10/30 | 353 | 353 | 350 | 350 | 4,600 |
2015/10/29 | 352 | 352 | 351 | 352 | 3,400 |
2015/10/28 | 352 | 353 | 352 | 353 | 3,600 |
2015/10/27 | 351 | 354 | 351 | 353 | 2,800 |
2015/10/26 | 353 | 353 | 347 | 352 | 15,500 |
2015/10/23 | 353 | 354 | 351 | 351 | 4,800 |
2015/10/22 | 351 | 351 | 350 | 351 | 1,900 |
2015/10/21 | 346 | 351 | 346 | 350 | 4,700 |
2015/10/20 | 343 | 348 | 343 | 346 | 2,600 |
2015/10/19 | 348 | 349 | 344 | 345 | 2,400 |
2015/10/16 | 345 | 348 | 345 | 346 | 3,400 |
2015/10/15 | 345 | 348 | 343 | 344 | 8,700 |
2015/10/14 | 345 | 347 | 345 | 347 | 2,700 |
2015/10/13 | 343 | 356 | 343 | 347 | 13,700 |
2015/10/09 | 345 | 350 | 343 | 346 | 3,600 |
2015/10/08 | 348 | 349 | 344 | 346 | 1,800 |
2015/10/07 | 348 | 351 | 340 | 344 | 9,200 |
2015/10/06 | 348 | 360 | 348 | 348 | 6,000 |
2015/10/05 | 346 | 349 | 346 | 348 | 800 |
2015/10/02 | 350 | 353 | 348 | 348 | 11,100 |
2015/10/01 | 352 | 352 | 346 | 349 | 45,800 |
2015/09/30 | 348 | 349 | 348 | 349 | 2,200 |
2015/09/29 | 347 | 348 | 345 | 345 | 4,000 |
2015/09/28 | 352 | 353 | 341 | 345 | 14,300 |
2015/09/25 | 351 | 356 | 351 | 351 | 38,100 |
2015/09/24 | 347 | 350 | 345 | 346 | 14,200 |
2015/09/18 | 354 | 358 | 354 | 356 | 1,800 |
2015/09/17 | 354 | 356 | 354 | 354 | 1,400 |
2015/09/16 | 354 | 358 | 354 | 354 | 1,300 |
2015/09/15 | 360 | 362 | 352 | 352 | 5,500 |
2015/09/14 | 360 | 361 | 360 | 360 | 6,000 |
2015/09/11 | 360 | 361 | 353 | 360 | 10,300 |
2015/09/10 | 347 | 352 | 347 | 348 | 2,800 |
2015/09/09 | 351 | 357 | 351 | 354 | 4,800 |
2015/09/08 | 356 | 358 | 345 | 353 | 9,000 |
2015/09/07 | 356 | 359 | 353 | 359 | 10,900 |
2015/09/04 | 365 | 365 | 359 | 360 | 13,300 |
2015/09/03 | 370 | 374 | 365 | 365 | 6,600 |
2015/09/02 | 378 | 378 | 370 | 371 | 7,600 |
2015/09/01 | 380 | 380 | 377 | 380 | 4,100 |
2015/08/31 | 383 | 383 | 377 | 381 | 11,300 |
2015/08/28 | 388 | 388 | 383 | 383 | 2,900 |
2015/08/27 | 379 | 387 | 379 | 384 | 1,800 |
2015/08/26 | 377 | 387 | 373 | 387 | 12,000 |
2015/08/25 | 372 | 375 | 365 | 375 | 30,700 |
2015/08/24 | 372 | 375 | 362 | 375 | 43,600 |
2015/08/21 | 373 | 379 | 372 | 372 | 4,600 |
2015/08/20 | 384 | 384 | 372 | 372 | 6,200 |
2015/08/19 | 383 | 386 | 383 | 386 | 4,300 |
2015/08/18 | 385 | 385 | 373 | 383 | 7,300 |
2015/08/17 | 378 | 380 | 377 | 380 | 1,600 |
2015/08/14 | 376 | 387 | 376 | 378 | 4,200 |
2015/08/13 | 372 | 375 | 372 | 374 | 4,700 |
2015/08/12 | 372 | 375 | 372 | 373 | 4,500 |
2015/08/11 | 374 | 374 | 372 | 372 | 16,300 |
2015/08/10 | 385 | 385 | 375 | 375 | 6,400 |
2015/08/07 | 389 | 389 | 380 | 380 | 2,700 |
2015/08/06 | 386 | 387 | 382 | 387 | 900 |
2015/08/05 | 381 | 386 | 378 | 386 | 3,000 |
2015/08/04 | 374 | 380 | 374 | 380 | 2,400 |
2015/08/03 | 375 | 378 | 372 | 374 | 9,500 |
2015/07/31 | 375 | 377 | 374 | 375 | 4,600 |
2015/07/30 | 373 | 380 | 373 | 378 | 26,000 |
2015/07/29 | 381 | 381 | 375 | 377 | 8,300 |
2015/07/28 | 379 | 382 | 379 | 381 | 2,500 |
2015/07/27 | 385 | 385 | 380 | 384 | 11,600 |
2015/07/24 | 385 | 387 | 384 | 387 | 6,000 |
2015/07/23 | 386 | 388 | 380 | 381 | 12,900 |
2015/07/22 | 389 | 391 | 386 | 391 | 3,900 |
2015/07/21 | 393 | 393 | 388 | 392 | 2,000 |
2015/07/17 | 390 | 393 | 390 | 393 | 4,300 |
2015/07/16 | 390 | 390 | 384 | 390 | 12,500 |
2015/07/15 | 385 | 392 | 385 | 392 | 5,600 |
2015/07/14 | 391 | 393 | 390 | 393 | 8,700 |
2015/07/13 | 388 | 396 | 373 | 392 | 56,400 |
2015/07/10 | 400 | 404 | 399 | 399 | 1,300 |
2015/07/09 | 397 | 400 | 384 | 400 | 13,400 |
2015/07/08 | 410 | 413 | 397 | 400 | 19,200 |
2015/07/07 | 408 | 415 | 408 | 410 | 4,500 |
2015/07/06 | 414 | 415 | 407 | 408 | 1,600 |
2015/07/03 | 415 | 415 | 414 | 415 | 7,800 |
2015/07/02 | 414 | 416 | 410 | 415 | 3,900 |
2015/07/01 | 404 | 414 | 404 | 414 | 3,200 |
2015/06/30 | 406 | 409 | 404 | 404 | 4,200 |
2015/06/29 | 409 | 409 | 405 | 405 | 13,200 |
2015/06/26 | 410 | 413 | 410 | 413 | 1,800 |
2015/06/25 | 413 | 415 | 408 | 414 | 5,200 |
2015/06/24 | 414 | 417 | 409 | 413 | 7,100 |
2015/06/23 | 410 | 416 | 410 | 416 | 2,900 |
2015/06/22 | 409 | 412 | 409 | 412 | 1,400 |
2015/06/19 | 411 | 411 | 410 | 411 | 1,200 |
2015/06/18 | 410 | 412 | 410 | 411 | 3,600 |
2015/06/17 | 415 | 418 | 406 | 408 | 11,800 |
2015/06/16 | 414 | 418 | 413 | 415 | 3,600 |
2015/06/15 | 414 | 415 | 414 | 415 | 1,000 |
2015/06/12 | 417 | 418 | 414 | 417 | 1,700 |
2015/06/11 | 415 | 417 | 415 | 417 | 700 |
2015/06/10 | 420 | 423 | 415 | 415 | 2,000 |
2015/06/09 | 423 | 423 | 418 | 418 | 4,400 |
2015/06/08 | 429 | 429 | 423 | 424 | 2,200 |
2015/06/05 | 429 | 429 | 426 | 426 | 600 |
2015/06/04 | 427 | 428 | 425 | 428 | 1,000 |
2015/06/03 | 423 | 430 | 423 | 430 | 3,000 |
2015/06/02 | 426 | 427 | 424 | 426 | 1,100 |
2015/06/01 | 430 | 430 | 425 | 426 | 1,000 |
2015/05/29 | 429 | 431 | 425 | 429 | 9,800 |
2015/05/28 | 427 | 433 | 426 | 427 | 10,200 |
2015/05/27 | 425 | 426 | 421 | 421 | 4,100 |
2015/05/26 | 426 | 430 | 425 | 428 | 9,400 |
2015/05/25 | 427 | 429 | 424 | 429 | 4,600 |
2015/05/22 | 426 | 426 | 424 | 424 | 2,600 |
2015/05/21 | 425 | 426 | 424 | 425 | 1,400 |
2015/05/20 | 427 | 427 | 422 | 423 | 2,400 |
2015/05/19 | 425 | 427 | 423 | 423 | 4,000 |
2015/05/18 | 423 | 428 | 423 | 428 | 800 |
2015/05/15 | 424 | 424 | 422 | 422 | 600 |
2015/05/14 | 424 | 425 | 424 | 424 | 1,100 |
2015/05/13 | 422 | 422 | 422 | 422 | 800 |
2015/05/12 | 423 | 425 | 422 | 425 | 4,100 |
2015/05/11 | 425 | 425 | 423 | 425 | 3,400 |
2015/05/08 | 426 | 426 | 423 | 423 | 400 |
2015/05/07 | 425 | 425 | 420 | 422 | 2,200 |
2015/05/01 | 424 | 425 | 423 | 423 | 1,800 |
2015/04/30 | 429 | 429 | 425 | 425 | 1,600 |
2015/04/28 | 429 | 430 | 429 | 429 | 1,800 |
2015/04/27 | 434 | 434 | 427 | 429 | 3,800 |
2015/04/24 | 433 | 433 | 431 | 431 | 6,300 |
2015/04/23 | 430 | 432 | 427 | 431 | 1,600 |
2015/04/22 | 430 | 431 | 425 | 429 | 1,900 |
2015/04/21 | 428 | 429 | 427 | 429 | 3,400 |
2015/04/20 | 429 | 429 | 427 | 427 | 1,800 |
2015/04/17 | 424 | 426 | 424 | 426 | 2,100 |
2015/04/16 | 431 | 435 | 430 | 431 | 2,000 |
2015/04/15 | 432 | 438 | 432 | 438 | 4,400 |
2015/04/14 | 434 | 434 | 430 | 432 | 1,600 |
2015/04/13 | 430 | 438 | 430 | 434 | 1,300 |
2015/04/10 | 420 | 440 | 420 | 427 | 9,800 |
2015/04/09 | 438 | 438 | 433 | 434 | 2,100 |
2015/04/08 | 434 | 435 | 434 | 435 | 2,600 |
2015/04/07 | 428 | 434 | 428 | 434 | 1,300 |
2015/04/06 | 428 | 428 | 427 | 428 | 500 |
2015/04/03 | 427 | 431 | 427 | 431 | 1,300 |
2015/04/02 | 431 | 432 | 425 | 430 | 3,200 |
2015/04/01 | 423 | 427 | 423 | 427 | 900 |
2015/03/31 | 431 | 431 | 422 | 423 | 2,500 |
2015/03/30 | 434 | 434 | 422 | 430 | 1,200 |
2015/03/27 | 431 | 440 | 424 | 427 | 5,300 |
2015/03/26 | 438 | 438 | 430 | 432 | 7,300 |
2015/03/25 | 444 | 446 | 439 | 440 | 10,800 |
2015/03/24 | 443 | 443 | 442 | 442 | 1,700 |
2015/03/23 | 447 | 447 | 443 | 443 | 2,400 |
2015/03/20 | 450 | 450 | 447 | 447 | 3,000 |
2015/03/19 | 454 | 454 | 447 | 450 | 13,900 |
2015/03/18 | 447 | 450 | 444 | 450 | 7,700 |
2015/03/17 | 450 | 450 | 447 | 450 | 7,600 |
2015/03/16 | 434 | 449 | 432 | 449 | 32,400 |
2015/03/13 | 435 | 440 | 429 | 434 | 15,600 |
2015/03/12 | 429 | 432 | 429 | 430 | 3,500 |
2015/03/11 | 428 | 430 | 427 | 430 | 3,900 |
2015/03/10 | 429 | 429 | 427 | 427 | 10,200 |
2015/03/09 | 429 | 429 | 427 | 427 | 18,900 |
2015/03/06 | 425 | 429 | 425 | 427 | 2,000 |
2015/03/05 | 426 | 428 | 425 | 425 | 1,700 |
2015/03/04 | 426 | 426 | 425 | 426 | 5,100 |
2015/03/03 | 427 | 427 | 426 | 427 | 4,400 |
2015/03/02 | 430 | 430 | 427 | 427 | 4,700 |
2015/02/27 | 426 | 430 | 424 | 428 | 15,700 |
2015/02/26 | 419 | 425 | 418 | 425 | 17,200 |
2015/02/25 | 415 | 418 | 415 | 416 | 18,900 |
2015/02/24 | 415 | 415 | 413 | 415 | 6,600 |
2015/02/23 | 415 | 415 | 413 | 415 | 7,400 |
2015/02/20 | 413 | 415 | 413 | 414 | 9,900 |
2015/02/19 | 412 | 414 | 412 | 414 | 900 |
2015/02/18 | 410 | 412 | 410 | 412 | 6,300 |
2015/02/17 | 415 | 415 | 410 | 411 | 7,900 |
2015/02/16 | 417 | 417 | 414 | 414 | 900 |
2015/02/13 | 414 | 417 | 411 | 411 | 1,600 |
2015/02/12 | 418 | 419 | 414 | 414 | 8,400 |
2015/02/10 | 413 | 419 | 412 | 419 | 29,500 |
2015/02/09 | 414 | 414 | 410 | 413 | 11,600 |
2015/02/06 | 414 | 414 | 414 | 414 | 100 |
2015/02/05 | 410 | 413 | 410 | 413 | 700 |
2015/02/04 | 410 | 412 | 410 | 412 | 600 |
2015/02/03 | 411 | 415 | 406 | 406 | 7,900 |
2015/02/02 | 410 | 410 | 408 | 410 | 2,100 |
2015/01/30 | 414 | 414 | 414 | 414 | 100 |
2015/01/29 | 411 | 412 | 406 | 407 | 10,700 |
2015/01/28 | 414 | 416 | 412 | 413 | 4,700 |
2015/01/27 | 409 | 413 | 409 | 412 | 2,400 |
2015/01/26 | 415 | 415 | 407 | 408 | 3,100 |
2015/01/23 | 410 | 420 | 407 | 415 | 5,100 |
2015/01/22 | 410 | 411 | 408 | 408 | 300 |
2015/01/21 | 405 | 409 | 405 | 409 | 7,200 |
2015/01/20 | 403 | 405 | 402 | 405 | 9,700 |
2015/01/19 | 404 | 406 | 404 | 404 | 9,500 |
2015/01/16 | 405 | 406 | 399 | 404 | 29,800 |
2015/01/15 | 414 | 414 | 404 | 407 | 38,300 |
2015/01/14 | 428 | 429 | 425 | 428 | 5,900 |
2015/01/13 | 427 | 428 | 426 | 428 | 4,200 |
2015/01/09 | 439 | 439 | 434 | 435 | 11,200 |
2015/01/08 | 437 | 439 | 432 | 439 | 14,100 |
2015/01/07 | 430 | 438 | 430 | 438 | 5,300 |
2015/01/06 | 431 | 438 | 431 | 436 | 11,300 |
2015/01/05 | 431 | 437 | 431 | 434 | 10,800 |