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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,367 | 1,424 | 1,361 | 1,398 | 31,600 |
| 2017/12/28 | 1,340 | 1,374 | 1,340 | 1,349 | 26,600 |
| 2017/12/27 | 1,313 | 1,333 | 1,312 | 1,329 | 9,500 |
| 2017/12/26 | 1,311 | 1,317 | 1,308 | 1,311 | 7,500 |
| 2017/12/25 | 1,290 | 1,313 | 1,290 | 1,307 | 11,000 |
| 2017/12/22 | 1,291 | 1,294 | 1,286 | 1,293 | 11,000 |
| 2017/12/21 | 1,292 | 1,299 | 1,286 | 1,292 | 10,200 |
| 2017/12/20 | 1,312 | 1,314 | 1,290 | 1,300 | 8,800 |
| 2017/12/19 | 1,327 | 1,333 | 1,313 | 1,319 | 9,800 |
| 2017/12/18 | 1,316 | 1,325 | 1,310 | 1,320 | 14,800 |
| 2017/12/15 | 1,310 | 1,310 | 1,297 | 1,305 | 9,300 |
| 2017/12/14 | 1,295 | 1,310 | 1,288 | 1,304 | 16,900 |
| 2017/12/13 | 1,294 | 1,300 | 1,287 | 1,290 | 12,500 |
| 2017/12/12 | 1,283 | 1,285 | 1,272 | 1,279 | 5,100 |
| 2017/12/11 | 1,273 | 1,311 | 1,265 | 1,275 | 28,700 |
| 2017/12/08 | 1,250 | 1,269 | 1,239 | 1,265 | 17,400 |
| 2017/12/07 | 1,232 | 1,251 | 1,232 | 1,246 | 10,300 |
| 2017/12/06 | 1,238 | 1,250 | 1,222 | 1,232 | 20,100 |
| 2017/12/05 | 1,232 | 1,242 | 1,232 | 1,239 | 14,300 |
| 2017/12/04 | 1,260 | 1,261 | 1,240 | 1,240 | 14,500 |
| 2017/12/01 | 1,274 | 1,274 | 1,253 | 1,253 | 13,300 |
| 2017/11/30 | 1,261 | 1,279 | 1,251 | 1,260 | 8,000 |
| 2017/11/29 | 1,242 | 1,262 | 1,242 | 1,257 | 5,800 |
| 2017/11/28 | 1,267 | 1,267 | 1,229 | 1,239 | 22,500 |
| 2017/11/27 | 1,275 | 1,286 | 1,266 | 1,275 | 10,400 |
| 2017/11/24 | 1,273 | 1,285 | 1,262 | 1,270 | 9,500 |
| 2017/11/22 | 1,300 | 1,303 | 1,271 | 1,278 | 12,600 |
| 2017/11/21 | 1,261 | 1,289 | 1,261 | 1,286 | 8,000 |
| 2017/11/20 | 1,264 | 1,268 | 1,246 | 1,265 | 7,900 |
| 2017/11/17 | 1,266 | 1,276 | 1,243 | 1,243 | 9,400 |
| 2017/11/16 | 1,233 | 1,255 | 1,223 | 1,251 | 14,800 |
| 2017/11/15 | 1,270 | 1,270 | 1,203 | 1,225 | 53,400 |
| 2017/11/14 | 1,289 | 1,316 | 1,280 | 1,288 | 10,200 |
| 2017/11/13 | 1,317 | 1,320 | 1,293 | 1,299 | 8,300 |
| 2017/11/10 | 1,303 | 1,338 | 1,296 | 1,314 | 22,600 |
| 2017/11/09 | 1,359 | 1,367 | 1,314 | 1,324 | 17,600 |
| 2017/11/08 | 1,345 | 1,365 | 1,334 | 1,362 | 8,500 |
| 2017/11/07 | 1,348 | 1,357 | 1,342 | 1,352 | 10,000 |
| 2017/11/06 | 1,377 | 1,384 | 1,336 | 1,356 | 38,700 |
| 2017/11/02 | 1,374 | 1,375 | 1,360 | 1,369 | 30,200 |
| 2017/11/01 | 1,332 | 1,353 | 1,331 | 1,349 | 30,500 |
| 2017/10/31 | 1,320 | 1,330 | 1,320 | 1,321 | 15,400 |
| 2017/10/30 | 1,343 | 1,343 | 1,310 | 1,324 | 25,100 |
| 2017/10/27 | 1,266 | 1,316 | 1,266 | 1,305 | 48,200 |
| 2017/10/26 | 1,254 | 1,280 | 1,254 | 1,266 | 17,800 |
| 2017/10/25 | 1,264 | 1,267 | 1,244 | 1,254 | 25,000 |
| 2017/10/24 | 1,230 | 1,282 | 1,230 | 1,250 | 46,700 |
| 2017/10/23 | 1,235 | 1,241 | 1,212 | 1,237 | 27,600 |
| 2017/10/20 | 1,202 | 1,214 | 1,187 | 1,214 | 35,600 |
| 2017/10/19 | 1,210 | 1,230 | 1,203 | 1,211 | 25,000 |
| 2017/10/18 | 1,259 | 1,261 | 1,226 | 1,226 | 18,200 |
| 2017/10/17 | 1,280 | 1,283 | 1,248 | 1,258 | 38,100 |
| 2017/10/16 | 1,225 | 1,280 | 1,224 | 1,267 | 67,300 |
| 2017/10/13 | 1,217 | 1,220 | 1,190 | 1,214 | 36,000 |
| 2017/10/12 | 1,224 | 1,250 | 1,205 | 1,206 | 74,800 |
| 2017/10/11 | 1,240 | 1,257 | 1,209 | 1,231 | 100,000 |
| 2017/10/10 | 1,140 | 1,286 | 1,137 | 1,269 | 307,600 |
| 2017/10/06 | 1,084 | 1,087 | 1,075 | 1,080 | 13,200 |
| 2017/10/05 | 1,094 | 1,094 | 1,076 | 1,079 | 14,300 |
| 2017/10/04 | 1,085 | 1,096 | 1,074 | 1,089 | 21,500 |
| 2017/10/03 | 1,070 | 1,097 | 1,062 | 1,091 | 35,700 |
| 2017/10/02 | 1,060 | 1,064 | 1,050 | 1,064 | 10,800 |
| 2017/09/29 | 1,061 | 1,066 | 1,054 | 1,061 | 8,300 |
| 2017/09/28 | 1,070 | 1,070 | 1,059 | 1,064 | 6,500 |
| 2017/09/27 | 1,059 | 1,065 | 1,052 | 1,065 | 12,000 |
| 2017/09/26 | 1,044 | 1,056 | 1,043 | 1,051 | 7,800 |
| 2017/09/25 | 1,043 | 1,055 | 1,043 | 1,048 | 4,700 |
| 2017/09/22 | 1,050 | 1,050 | 1,029 | 1,048 | 12,000 |
| 2017/09/21 | 1,039 | 1,051 | 1,032 | 1,050 | 15,800 |
| 2017/09/20 | 1,066 | 1,066 | 1,027 | 1,028 | 32,400 |
| 2017/09/19 | 1,050 | 1,072 | 1,050 | 1,070 | 15,400 |
| 2017/09/15 | 1,027 | 1,046 | 1,027 | 1,046 | 14,500 |
| 2017/09/14 | 1,033 | 1,041 | 1,012 | 1,035 | 14,500 |
| 2017/09/13 | 1,039 | 1,047 | 1,039 | 1,040 | 3,700 |
| 2017/09/12 | 1,034 | 1,049 | 1,034 | 1,039 | 3,900 |
| 2017/09/11 | 1,025 | 1,037 | 1,025 | 1,037 | 13,900 |
| 2017/09/08 | 1,002 | 1,021 | 1,002 | 1,014 | 14,800 |
| 2017/09/07 | 1,010 | 1,030 | 999 | 1,012 | 22,800 |
| 2017/09/06 | 999 | 1,014 | 995 | 1,007 | 21,100 |
| 2017/09/05 | 1,040 | 1,041 | 1,006 | 1,009 | 22,800 |
| 2017/09/04 | 1,060 | 1,077 | 1,030 | 1,040 | 42,500 |
| 2017/09/01 | 1,064 | 1,085 | 1,048 | 1,085 | 42,400 |
| 2017/08/31 | 1,032 | 1,077 | 1,032 | 1,068 | 46,700 |
| 2017/08/30 | 988 | 1,032 | 988 | 1,027 | 76,700 |
| 2017/08/29 | 982 | 988 | 982 | 988 | 6,000 |
| 2017/08/28 | 986 | 995 | 984 | 986 | 20,300 |
| 2017/08/25 | 992 | 999 | 983 | 997 | 7,300 |
| 2017/08/24 | 1,000 | 1,000 | 987 | 993 | 13,900 |
| 2017/08/23 | 994 | 995 | 988 | 993 | 7,200 |
| 2017/08/22 | 983 | 992 | 978 | 989 | 8,900 |
| 2017/08/21 | 985 | 988 | 981 | 986 | 8,200 |
| 2017/08/18 | 986 | 993 | 980 | 989 | 12,800 |
| 2017/08/17 | 975 | 990 | 975 | 986 | 13,900 |
| 2017/08/16 | 966 | 983 | 966 | 977 | 7,800 |
| 2017/08/15 | 970 | 980 | 952 | 970 | 16,300 |
| 2017/08/14 | 980 | 980 | 960 | 968 | 17,800 |
| 2017/08/10 | 1,001 | 1,006 | 986 | 986 | 16,100 |
| 2017/08/09 | 1,011 | 1,011 | 994 | 1,004 | 26,100 |
| 2017/08/08 | 1,025 | 1,025 | 998 | 1,003 | 23,800 |
| 2017/08/07 | 1,005 | 1,009 | 995 | 1,002 | 14,700 |
| 2017/08/04 | 1,008 | 1,011 | 992 | 999 | 28,400 |
| 2017/08/03 | 1,029 | 1,030 | 1,010 | 1,015 | 10,200 |
| 2017/08/02 | 1,005 | 1,037 | 1,002 | 1,028 | 21,900 |
| 2017/08/01 | 1,016 | 1,027 | 998 | 1,003 | 39,800 |
| 2017/07/31 | 1,032 | 1,038 | 1,021 | 1,027 | 18,000 |
| 2017/07/28 | 1,068 | 1,068 | 1,035 | 1,044 | 23,500 |
| 2017/07/27 | 1,067 | 1,074 | 1,040 | 1,061 | 45,700 |
| 2017/07/26 | 1,089 | 1,092 | 1,032 | 1,065 | 77,500 |
| 2017/07/25 | 1,105 | 1,105 | 1,090 | 1,096 | 15,800 |
| 2017/07/24 | 1,110 | 1,110 | 1,094 | 1,098 | 20,200 |
| 2017/07/21 | 1,100 | 1,100 | 1,071 | 1,084 | 18,700 |
| 2017/07/20 | 1,067 | 1,112 | 1,067 | 1,097 | 60,500 |
| 2017/07/19 | 1,056 | 1,064 | 1,049 | 1,059 | 31,700 |
| 2017/07/18 | 1,053 | 1,053 | 1,031 | 1,039 | 54,700 |
| 2017/07/14 | 1,177 | 1,177 | 1,052 | 1,064 | 419,900 |
| 2017/07/13 | 1,025 | 1,029 | 1,008 | 1,027 | 56,400 |
| 2017/07/12 | 1,033 | 1,033 | 1,010 | 1,016 | 17,500 |
| 2017/07/11 | 1,012 | 1,030 | 1,012 | 1,026 | 30,400 |
| 2017/07/10 | 1,003 | 1,051 | 999 | 1,007 | 181,500 |
| 2017/07/07 | 1,067 | 1,104 | 1,067 | 1,099 | 39,500 |
| 2017/07/06 | 1,068 | 1,085 | 1,057 | 1,080 | 22,100 |
| 2017/07/05 | 1,037 | 1,051 | 1,033 | 1,045 | 14,000 |
| 2017/07/04 | 1,051 | 1,077 | 1,025 | 1,037 | 30,500 |
| 2017/07/03 | 1,030 | 1,064 | 1,030 | 1,051 | 33,500 |
| 2017/06/30 | 1,009 | 1,016 | 1,002 | 1,010 | 6,400 |
| 2017/06/29 | 1,008 | 1,017 | 1,008 | 1,017 | 5,200 |
| 2017/06/28 | 1,008 | 1,020 | 1,005 | 1,008 | 12,800 |
| 2017/06/27 | 1,012 | 1,012 | 996 | 1,010 | 9,500 |
| 2017/06/26 | 1,007 | 1,013 | 1,005 | 1,012 | 5,300 |
| 2017/06/23 | 1,014 | 1,019 | 999 | 1,009 | 17,600 |
| 2017/06/22 | 1,003 | 1,028 | 1,003 | 1,012 | 16,300 |
| 2017/06/21 | 1,023 | 1,023 | 1,003 | 1,003 | 17,700 |
| 2017/06/20 | 991 | 1,030 | 991 | 1,028 | 48,300 |
| 2017/06/19 | 983 | 989 | 959 | 982 | 28,000 |
| 2017/06/16 | 988 | 1,009 | 976 | 984 | 40,500 |
| 2017/06/15 | 996 | 1,012 | 994 | 994 | 19,900 |
| 2017/06/14 | 992 | 1,024 | 992 | 1,020 | 38,300 |
| 2017/06/13 | 983 | 992 | 977 | 989 | 31,700 |
| 2017/06/12 | 966 | 986 | 964 | 976 | 37,100 |
| 2017/06/09 | 935 | 963 | 935 | 954 | 22,500 |
| 2017/06/08 | 921 | 945 | 916 | 930 | 7,800 |
| 2017/06/07 | 923 | 924 | 914 | 923 | 9,700 |
| 2017/06/06 | 920 | 935 | 916 | 923 | 10,000 |
| 2017/06/05 | 920 | 923 | 913 | 918 | 10,800 |
| 2017/06/02 | 954 | 954 | 920 | 923 | 22,300 |
| 2017/06/01 | 945 | 961 | 939 | 943 | 27,000 |
| 2017/05/31 | 925 | 937 | 925 | 937 | 8,800 |
| 2017/05/30 | 930 | 930 | 916 | 925 | 6,700 |
| 2017/05/29 | 935 | 939 | 929 | 931 | 17,900 |
| 2017/05/26 | 946 | 946 | 926 | 942 | 21,600 |
| 2017/05/25 | 950 | 950 | 938 | 946 | 22,900 |
| 2017/05/24 | 935 | 963 | 935 | 951 | 28,400 |
| 2017/05/23 | 923 | 942 | 923 | 935 | 21,200 |
| 2017/05/22 | 904 | 932 | 904 | 923 | 22,200 |
| 2017/05/19 | 914 | 914 | 903 | 913 | 11,500 |
| 2017/05/18 | 860 | 913 | 860 | 908 | 26,900 |
| 2017/05/17 | 874 | 890 | 874 | 882 | 13,700 |
| 2017/05/16 | 870 | 890 | 870 | 884 | 14,800 |
| 2017/05/15 | 860 | 874 | 850 | 861 | 16,400 |
| 2017/05/12 | 867 | 880 | 861 | 865 | 10,900 |
| 2017/05/11 | 888 | 894 | 870 | 879 | 21,900 |
| 2017/05/10 | 905 | 905 | 888 | 891 | 17,900 |
| 2017/05/09 | 916 | 916 | 899 | 907 | 18,800 |
| 2017/05/08 | 915 | 924 | 909 | 916 | 19,600 |
| 2017/05/02 | 883 | 900 | 883 | 898 | 17,700 |
| 2017/05/01 | 881 | 886 | 878 | 880 | 17,100 |
| 2017/04/28 | 891 | 897 | 870 | 878 | 31,600 |
| 2017/04/27 | 899 | 909 | 891 | 905 | 13,400 |
| 2017/04/26 | 910 | 922 | 882 | 891 | 39,900 |
| 2017/04/25 | 880 | 903 | 870 | 903 | 41,100 |
| 2017/04/24 | 903 | 909 | 880 | 883 | 40,200 |
| 2017/04/21 | 855 | 913 | 855 | 888 | 89,000 |
| 2017/04/20 | 871 | 876 | 841 | 844 | 63,700 |
| 2017/04/19 | 811 | 873 | 811 | 869 | 90,600 |
| 2017/04/18 | 811 | 828 | 810 | 811 | 35,900 |
| 2017/04/17 | 783 | 806 | 783 | 794 | 40,500 |
| 2017/04/14 | 783 | 819 | 779 | 783 | 83,400 |
| 2017/04/13 | 767 | 799 | 767 | 786 | 50,300 |
| 2017/04/12 | 788 | 797 | 770 | 780 | 99,900 |
| 2017/04/11 | 812 | 827 | 779 | 803 | 344,700 |
| 2017/04/10 | 785 | 785 | 785 | 785 | 11,100 |
| 2017/04/07 | 686 | 700 | 685 | 685 | 14,100 |
| 2017/04/06 | 694 | 696 | 686 | 686 | 13,900 |
| 2017/04/05 | 697 | 704 | 691 | 694 | 11,000 |
| 2017/04/04 | 720 | 725 | 682 | 690 | 44,800 |
| 2017/04/03 | 744 | 744 | 712 | 719 | 31,700 |
| 2017/03/31 | 772 | 772 | 742 | 744 | 19,000 |
| 2017/03/30 | 761 | 773 | 750 | 769 | 17,500 |
| 2017/03/29 | 751 | 764 | 751 | 761 | 3,400 |
| 2017/03/28 | 750 | 760 | 750 | 758 | 4,300 |
| 2017/03/27 | 760 | 760 | 748 | 750 | 2,700 |
| 2017/03/24 | 766 | 766 | 746 | 755 | 10,300 |
| 2017/03/23 | 747 | 764 | 747 | 753 | 9,800 |
| 2017/03/22 | 758 | 765 | 746 | 748 | 13,700 |
| 2017/03/21 | 765 | 771 | 763 | 769 | 10,100 |
| 2017/03/17 | 783 | 783 | 763 | 765 | 27,600 |
| 2017/03/16 | 777 | 800 | 775 | 784 | 46,400 |
| 2017/03/15 | 752 | 799 | 745 | 792 | 104,400 |
| 2017/03/14 | 730 | 754 | 730 | 752 | 45,300 |
| 2017/03/13 | 740 | 740 | 724 | 730 | 7,000 |
| 2017/03/10 | 725 | 740 | 722 | 735 | 28,600 |
| 2017/03/09 | 719 | 729 | 716 | 726 | 19,700 |
| 2017/03/08 | 723 | 726 | 715 | 721 | 11,500 |
| 2017/03/07 | 725 | 725 | 720 | 722 | 13,900 |
| 2017/03/06 | 722 | 729 | 721 | 725 | 2,500 |
| 2017/03/03 | 723 | 728 | 720 | 723 | 6,500 |
| 2017/03/02 | 725 | 730 | 721 | 722 | 14,900 |
| 2017/03/01 | 730 | 731 | 720 | 722 | 21,500 |
| 2017/02/28 | 730 | 730 | 725 | 725 | 5,800 |
| 2017/02/27 | 732 | 740 | 724 | 724 | 26,800 |
| 2017/02/24 | 724 | 744 | 723 | 732 | 35,800 |
| 2017/02/23 | 725 | 740 | 725 | 729 | 42,000 |
| 2017/02/22 | 725 | 729 | 722 | 724 | 15,300 |
| 2017/02/21 | 722 | 724 | 717 | 718 | 7,600 |
| 2017/02/20 | 709 | 728 | 709 | 719 | 33,700 |
| 2017/02/17 | 710 | 717 | 705 | 709 | 14,700 |
| 2017/02/16 | 716 | 718 | 711 | 711 | 8,500 |
| 2017/02/15 | 718 | 726 | 718 | 721 | 7,500 |
| 2017/02/14 | 723 | 726 | 714 | 717 | 37,000 |
| 2017/02/13 | 720 | 723 | 717 | 723 | 7,900 |
| 2017/02/10 | 720 | 722 | 714 | 714 | 19,300 |
| 2017/02/09 | 707 | 728 | 705 | 711 | 21,600 |
| 2017/02/08 | 705 | 716 | 705 | 710 | 20,100 |
| 2017/02/07 | 709 | 711 | 705 | 706 | 11,700 |
| 2017/02/06 | 710 | 711 | 707 | 709 | 9,400 |
| 2017/02/03 | 713 | 715 | 707 | 708 | 16,400 |
| 2017/02/02 | 717 | 722 | 706 | 710 | 48,400 |
| 2017/02/01 | 725 | 727 | 719 | 719 | 21,200 |
| 2017/01/31 | 726 | 733 | 722 | 727 | 23,700 |
| 2017/01/30 | 729 | 735 | 722 | 729 | 19,000 |
| 2017/01/27 | 735 | 735 | 722 | 729 | 13,500 |
| 2017/01/26 | 730 | 734 | 720 | 728 | 19,100 |
| 2017/01/25 | 710 | 728 | 706 | 727 | 34,200 |
| 2017/01/24 | 699 | 706 | 699 | 700 | 31,700 |
| 2017/01/23 | 710 | 718 | 701 | 707 | 67,800 |
| 2017/01/20 | 716 | 727 | 708 | 708 | 41,700 |
| 2017/01/19 | 719 | 731 | 716 | 720 | 58,800 |
| 2017/01/18 | 698 | 721 | 698 | 719 | 82,300 |
| 2017/01/17 | 745 | 759 | 710 | 710 | 360,000 |
| 2017/01/16 | 810 | 855 | 796 | 804 | 341,400 |
| 2017/01/13 | 789 | 806 | 781 | 784 | 94,300 |
| 2017/01/12 | 803 | 803 | 770 | 800 | 243,000 |
| 2017/01/11 | 725 | 847 | 713 | 802 | 817,400 |
| 2017/01/10 | 720 | 727 | 715 | 719 | 41,100 |
| 2017/01/06 | 700 | 716 | 700 | 715 | 35,800 |
| 2017/01/05 | 702 | 705 | 698 | 700 | 9,300 |
| 2017/01/04 | 700 | 704 | 690 | 702 | 26,600 |