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 |
|---|---|---|---|---|---|
| 2018/12/28 | 676 | 738 | 676 | 718 | 8,400 |
| 2018/12/27 | 684 | 710 | 684 | 710 | 5,500 |
| 2018/12/26 | 628 | 650 | 616 | 650 | 10,700 |
| 2018/12/25 | 660 | 660 | 612 | 618 | 22,900 |
| 2018/12/21 | 671 | 674 | 650 | 663 | 21,700 |
| 2018/12/20 | 717 | 717 | 670 | 675 | 24,100 |
| 2018/12/19 | 727 | 727 | 712 | 716 | 5,500 |
| 2018/12/18 | 735 | 738 | 722 | 726 | 6,500 |
| 2018/12/17 | 741 | 750 | 732 | 732 | 10,200 |
| 2018/12/14 | 748 | 776 | 740 | 745 | 15,600 |
| 2018/12/13 | 730 | 748 | 721 | 726 | 27,300 |
| 2018/12/12 | 757 | 757 | 731 | 737 | 25,700 |
| 2018/12/11 | 813 | 817 | 755 | 757 | 13,700 |
| 2018/12/10 | 839 | 839 | 807 | 811 | 7,500 |
| 2018/12/07 | 858 | 861 | 841 | 846 | 5,000 |
| 2018/12/06 | 885 | 888 | 863 | 863 | 4,000 |
| 2018/12/05 | 903 | 909 | 886 | 888 | 5,900 |
| 2018/12/04 | 919 | 919 | 909 | 909 | 4,600 |
| 2018/12/03 | 926 | 931 | 918 | 918 | 8,100 |
| 2018/11/30 | 927 | 943 | 926 | 926 | 3,000 |
| 2018/11/29 | 954 | 954 | 930 | 931 | 8,600 |
| 2018/11/28 | 950 | 960 | 934 | 949 | 10,900 |
| 2018/11/27 | 982 | 984 | 960 | 982 | 21,900 |
| 2018/11/26 | 989 | 989 | 974 | 982 | 3,000 |
| 2018/11/22 | 989 | 991 | 981 | 989 | 1,600 |
| 2018/11/21 | 964 | 990 | 945 | 990 | 8,200 |
| 2018/11/20 | 976 | 976 | 951 | 975 | 2,000 |
| 2018/11/19 | 973 | 979 | 970 | 977 | 2,200 |
| 2018/11/16 | 970 | 972 | 970 | 972 | 400 |
| 2018/11/15 | 979 | 980 | 975 | 975 | 1,000 |
| 2018/11/14 | 987 | 987 | 964 | 978 | 1,800 |
| 2018/11/13 | 976 | 985 | 976 | 980 | 2,000 |
| 2018/11/12 | 992 | 992 | 985 | 990 | 2,900 |
| 2018/11/09 | 999 | 999 | 991 | 993 | 1,400 |
| 2018/11/08 | 994 | 1,003 | 990 | 1,003 | 4,900 |
| 2018/11/07 | 1,005 | 1,005 | 980 | 990 | 9,100 |
| 2018/11/06 | 1,000 | 1,005 | 1,000 | 1,005 | 900 |
| 2018/11/05 | 1,020 | 1,020 | 997 | 997 | 3,800 |
| 2018/11/02 | 997 | 1,024 | 997 | 1,024 | 1,400 |
| 2018/11/01 | 1,035 | 1,040 | 984 | 995 | 6,800 |
| 2018/10/31 | 1,011 | 1,035 | 1,011 | 1,035 | 3,900 |
| 2018/10/30 | 1,015 | 1,015 | 1,010 | 1,011 | 700 |
| 2018/10/29 | 1,006 | 1,014 | 1,005 | 1,014 | 600 |
| 2018/10/26 | 1,020 | 1,025 | 1,020 | 1,025 | 600 |
| 2018/10/25 | 1,031 | 1,031 | 1,014 | 1,014 | 1,900 |
| 2018/10/24 | 1,051 | 1,059 | 1,051 | 1,056 | 600 |
| 2018/10/23 | 1,056 | 1,056 | 1,042 | 1,051 | 800 |
| 2018/10/22 | 1,053 | 1,064 | 1,050 | 1,056 | 2,000 |
| 2018/10/19 | 1,056 | 1,056 | 1,055 | 1,055 | 600 |
| 2018/10/18 | 1,062 | 1,062 | 1,056 | 1,056 | 1,300 |
| 2018/10/17 | 1,050 | 1,059 | 1,050 | 1,059 | 2,400 |
| 2018/10/16 | 1,053 | 1,053 | 1,026 | 1,039 | 2,400 |
| 2018/10/15 | 1,059 | 1,059 | 1,051 | 1,055 | 1,800 |
| 2018/10/12 | 1,049 | 1,073 | 1,045 | 1,064 | 4,900 |
| 2018/10/11 | 1,012 | 1,075 | 1,000 | 1,059 | 14,800 |
| 2018/10/10 | 1,050 | 1,050 | 1,030 | 1,035 | 3,900 |
| 2018/10/09 | 1,070 | 1,070 | 1,014 | 1,020 | 17,300 |
| 2018/10/05 | 1,229 | 1,243 | 1,047 | 1,068 | 76,300 |
| 2018/10/04 | 1,225 | 1,225 | 1,225 | 1,225 | 400 |
| 2018/10/03 | 1,211 | 1,221 | 1,211 | 1,221 | 2,000 |
| 2018/10/02 | 1,220 | 1,225 | 1,204 | 1,217 | 11,900 |
| 2018/10/01 | 1,155 | 1,180 | 1,155 | 1,180 | 3,800 |
| 2018/09/28 | 1,148 | 1,155 | 1,148 | 1,153 | 2,100 |
| 2018/09/27 | 1,131 | 1,148 | 1,121 | 1,140 | 6,000 |
| 2018/09/26 | 1,121 | 1,129 | 1,118 | 1,125 | 2,300 |
| 2018/09/25 | 1,105 | 1,122 | 1,101 | 1,121 | 8,700 |
| 2018/09/21 | 1,100 | 1,118 | 1,100 | 1,108 | 2,600 |
| 2018/09/20 | 1,082 | 1,094 | 1,082 | 1,093 | 2,400 |
| 2018/09/19 | 1,070 | 1,081 | 1,070 | 1,080 | 3,200 |
| 2018/09/18 | 1,064 | 1,070 | 1,059 | 1,062 | 2,200 |
| 2018/09/14 | 1,065 | 1,066 | 1,060 | 1,064 | 900 |
| 2018/09/13 | 1,070 | 1,075 | 1,056 | 1,056 | 1,500 |
| 2018/09/12 | 1,080 | 1,092 | 1,065 | 1,065 | 5,700 |
| 2018/09/11 | 1,053 | 1,089 | 1,031 | 1,079 | 9,900 |
| 2018/09/10 | 1,060 | 1,060 | 1,051 | 1,052 | 3,100 |
| 2018/09/07 | 1,056 | 1,056 | 1,050 | 1,051 | 1,200 |
| 2018/09/06 | 1,060 | 1,060 | 1,052 | 1,056 | 900 |
| 2018/09/05 | 1,060 | 1,060 | 1,055 | 1,060 | 600 |
| 2018/09/04 | 1,060 | 1,065 | 1,057 | 1,058 | 800 |
| 2018/09/03 | 1,061 | 1,066 | 1,060 | 1,060 | 1,300 |
| 2018/08/31 | 1,065 | 1,065 | 1,060 | 1,061 | 8,200 |
| 2018/08/30 | 1,068 | 1,069 | 1,062 | 1,063 | 1,500 |
| 2018/08/29 | 1,055 | 1,066 | 1,055 | 1,066 | 1,700 |
| 2018/08/28 | 1,062 | 1,073 | 1,056 | 1,056 | 4,400 |
| 2018/08/27 | 1,061 | 1,070 | 1,061 | 1,061 | 4,000 |
| 2018/08/24 | 1,059 | 1,069 | 1,059 | 1,060 | 5,500 |
| 2018/08/23 | 1,056 | 1,072 | 1,056 | 1,057 | 900 |
| 2018/08/22 | 1,072 | 1,072 | 1,055 | 1,055 | 5,100 |
| 2018/08/21 | 1,064 | 1,083 | 1,058 | 1,062 | 4,300 |
| 2018/08/20 | 1,070 | 1,078 | 1,064 | 1,064 | 1,800 |
| 2018/08/17 | 1,069 | 1,092 | 1,062 | 1,078 | 4,800 |
| 2018/08/16 | 1,056 | 1,056 | 1,047 | 1,050 | 6,100 |
| 2018/08/15 | 1,045 | 1,053 | 1,045 | 1,053 | 600 |
| 2018/08/14 | 1,065 | 1,066 | 1,045 | 1,054 | 8,800 |
| 2018/08/13 | 1,123 | 1,123 | 1,068 | 1,072 | 12,300 |
| 2018/08/10 | 1,123 | 1,132 | 1,123 | 1,123 | 1,700 |
| 2018/08/09 | 1,123 | 1,133 | 1,120 | 1,123 | 1,700 |
| 2018/08/08 | 1,087 | 1,123 | 1,083 | 1,123 | 6,800 |
| 2018/08/07 | 1,107 | 1,134 | 1,082 | 1,087 | 7,200 |
| 2018/08/06 | 1,144 | 1,145 | 1,071 | 1,107 | 8,500 |
| 2018/08/03 | 1,200 | 1,200 | 1,159 | 1,159 | 14,700 |
| 2018/08/02 | 1,198 | 1,201 | 1,198 | 1,200 | 3,700 |
| 2018/08/01 | 1,170 | 1,200 | 1,170 | 1,188 | 5,100 |
| 2018/07/31 | 1,168 | 1,174 | 1,165 | 1,173 | 3,700 |
| 2018/07/30 | 1,162 | 1,180 | 1,162 | 1,163 | 4,400 |
| 2018/07/27 | 1,161 | 1,170 | 1,161 | 1,162 | 2,700 |
| 2018/07/26 | 1,142 | 1,152 | 1,142 | 1,152 | 2,100 |
| 2018/07/25 | 1,114 | 1,138 | 1,112 | 1,138 | 4,800 |
| 2018/07/24 | 1,080 | 1,116 | 1,080 | 1,110 | 6,800 |
| 2018/07/23 | 1,065 | 1,083 | 1,065 | 1,083 | 1,400 |
| 2018/07/20 | 1,070 | 1,073 | 1,066 | 1,070 | 1,100 |
| 2018/07/19 | 1,064 | 1,070 | 1,064 | 1,070 | 800 |
| 2018/07/18 | 1,067 | 1,072 | 1,060 | 1,062 | 5,800 |
| 2018/07/17 | 1,052 | 1,120 | 1,033 | 1,067 | 37,800 |
| 2018/07/13 | 1,110 | 1,111 | 1,086 | 1,111 | 14,900 |
| 2018/07/12 | 1,126 | 1,126 | 1,112 | 1,115 | 4,600 |
| 2018/07/11 | 1,100 | 1,132 | 1,080 | 1,130 | 4,300 |
| 2018/07/10 | 1,078 | 1,102 | 1,075 | 1,102 | 7,200 |
| 2018/07/09 | 1,028 | 1,072 | 1,015 | 1,061 | 7,900 |
| 2018/07/06 | 1,001 | 1,041 | 1,001 | 1,030 | 7,400 |
| 2018/07/05 | 1,025 | 1,025 | 1,000 | 1,012 | 9,700 |
| 2018/07/04 | 1,052 | 1,052 | 1,003 | 1,010 | 8,700 |
| 2018/07/03 | 1,098 | 1,119 | 1,042 | 1,047 | 14,400 |
| 2018/07/02 | 1,161 | 1,169 | 1,082 | 1,085 | 13,300 |
| 2018/06/29 | 1,153 | 1,156 | 1,150 | 1,151 | 4,300 |
| 2018/06/28 | 1,170 | 1,170 | 1,150 | 1,159 | 5,400 |
| 2018/06/27 | 1,177 | 1,177 | 1,170 | 1,170 | 2,200 |
| 2018/06/26 | 1,165 | 1,179 | 1,160 | 1,165 | 6,600 |
| 2018/06/25 | 1,199 | 1,199 | 1,173 | 1,177 | 7,800 |
| 2018/06/22 | 1,158 | 1,200 | 1,158 | 1,200 | 7,300 |
| 2018/06/21 | 1,161 | 1,171 | 1,161 | 1,171 | 1,500 |
| 2018/06/20 | 1,153 | 1,165 | 1,152 | 1,165 | 1,600 |
| 2018/06/19 | 1,165 | 1,165 | 1,156 | 1,159 | 3,700 |
| 2018/06/18 | 1,174 | 1,177 | 1,165 | 1,165 | 8,400 |
| 2018/06/15 | 1,173 | 1,175 | 1,168 | 1,174 | 3,100 |
| 2018/06/14 | 1,172 | 1,175 | 1,170 | 1,170 | 1,100 |
| 2018/06/13 | 1,170 | 1,172 | 1,168 | 1,172 | 2,300 |
| 2018/06/12 | 1,163 | 1,177 | 1,163 | 1,168 | 4,200 |
| 2018/06/11 | 1,157 | 1,172 | 1,154 | 1,165 | 3,200 |
| 2018/06/08 | 1,157 | 1,169 | 1,157 | 1,160 | 5,000 |
| 2018/06/07 | 1,170 | 1,178 | 1,164 | 1,168 | 7,600 |
| 2018/06/06 | 1,170 | 1,173 | 1,158 | 1,167 | 3,500 |
| 2018/06/05 | 1,181 | 1,187 | 1,169 | 1,172 | 1,700 |
| 2018/06/04 | 1,188 | 1,188 | 1,177 | 1,180 | 2,500 |
| 2018/06/01 | 1,179 | 1,196 | 1,175 | 1,193 | 2,600 |
| 2018/05/31 | 1,180 | 1,183 | 1,175 | 1,180 | 2,400 |
| 2018/05/30 | 1,190 | 1,190 | 1,150 | 1,164 | 14,500 |
| 2018/05/29 | 1,245 | 1,261 | 1,205 | 1,215 | 13,700 |
| 2018/05/28 | 1,270 | 1,290 | 1,254 | 1,254 | 36,600 |
| 2018/05/25 | 1,294 | 1,294 | 1,268 | 1,269 | 10,700 |
| 2018/05/24 | 1,300 | 1,300 | 1,280 | 1,300 | 7,200 |
| 2018/05/23 | 1,300 | 1,303 | 1,293 | 1,300 | 5,600 |
| 2018/05/22 | 1,302 | 1,311 | 1,301 | 1,305 | 10,000 |
| 2018/05/21 | 1,288 | 1,306 | 1,288 | 1,300 | 7,300 |
| 2018/05/18 | 1,265 | 1,271 | 1,260 | 1,271 | 4,800 |
| 2018/05/17 | 1,252 | 1,265 | 1,245 | 1,253 | 8,900 |
| 2018/05/16 | 1,250 | 1,251 | 1,246 | 1,247 | 4,400 |
| 2018/05/15 | 1,230 | 1,247 | 1,230 | 1,245 | 6,100 |
| 2018/05/14 | 1,215 | 1,234 | 1,215 | 1,232 | 1,700 |
| 2018/05/11 | 1,227 | 1,227 | 1,207 | 1,211 | 13,700 |
| 2018/05/10 | 1,230 | 1,230 | 1,224 | 1,227 | 2,900 |
| 2018/05/09 | 1,209 | 1,235 | 1,209 | 1,228 | 13,000 |
| 2018/05/08 | 1,197 | 1,219 | 1,196 | 1,206 | 16,800 |
| 2018/05/07 | 1,193 | 1,196 | 1,190 | 1,193 | 6,300 |
| 2018/05/02 | 1,187 | 1,194 | 1,185 | 1,185 | 6,400 |
| 2018/05/01 | 1,200 | 1,200 | 1,178 | 1,191 | 7,500 |
| 2018/04/27 | 1,187 | 1,193 | 1,180 | 1,186 | 8,400 |
| 2018/04/26 | 1,199 | 1,201 | 1,189 | 1,191 | 3,900 |
| 2018/04/25 | 1,204 | 1,204 | 1,190 | 1,199 | 10,700 |
| 2018/04/24 | 1,211 | 1,213 | 1,197 | 1,200 | 7,000 |
| 2018/04/23 | 1,178 | 1,201 | 1,178 | 1,193 | 6,800 |
| 2018/04/20 | 1,204 | 1,210 | 1,171 | 1,177 | 12,400 |
| 2018/04/19 | 1,190 | 1,207 | 1,190 | 1,204 | 16,400 |
| 2018/04/18 | 1,189 | 1,200 | 1,178 | 1,191 | 18,300 |
| 2018/04/17 | 1,235 | 1,236 | 1,167 | 1,178 | 30,800 |
| 2018/04/16 | 1,265 | 1,265 | 1,230 | 1,231 | 14,500 |
| 2018/04/13 | 1,288 | 1,289 | 1,267 | 1,269 | 5,200 |
| 2018/04/12 | 1,274 | 1,287 | 1,272 | 1,283 | 8,400 |
| 2018/04/11 | 1,281 | 1,302 | 1,265 | 1,276 | 30,500 |
| 2018/04/10 | 1,389 | 1,389 | 1,253 | 1,295 | 148,100 |
| 2018/04/09 | 1,422 | 1,424 | 1,406 | 1,419 | 7,500 |
| 2018/04/06 | 1,438 | 1,439 | 1,413 | 1,419 | 8,400 |
| 2018/04/05 | 1,450 | 1,451 | 1,431 | 1,435 | 5,400 |
| 2018/04/04 | 1,449 | 1,452 | 1,442 | 1,447 | 3,200 |
| 2018/04/03 | 1,420 | 1,472 | 1,415 | 1,449 | 11,500 |
| 2018/04/02 | 1,434 | 1,434 | 1,416 | 1,423 | 1,800 |
| 2018/03/30 | 1,428 | 1,429 | 1,418 | 1,422 | 1,800 |
| 2018/03/29 | 1,417 | 1,422 | 1,394 | 1,414 | 7,300 |
| 2018/03/28 | 1,393 | 1,409 | 1,393 | 1,409 | 3,900 |
| 2018/03/27 | 1,400 | 1,400 | 1,379 | 1,397 | 2,800 |
| 2018/03/26 | 1,354 | 1,391 | 1,342 | 1,382 | 9,700 |
| 2018/03/23 | 1,401 | 1,409 | 1,373 | 1,376 | 16,700 |
| 2018/03/22 | 1,422 | 1,435 | 1,417 | 1,424 | 4,000 |
| 2018/03/20 | 1,413 | 1,423 | 1,413 | 1,422 | 1,300 |
| 2018/03/19 | 1,454 | 1,454 | 1,411 | 1,418 | 8,900 |
| 2018/03/16 | 1,473 | 1,476 | 1,448 | 1,454 | 5,500 |
| 2018/03/15 | 1,479 | 1,485 | 1,429 | 1,481 | 12,300 |
| 2018/03/14 | 1,471 | 1,484 | 1,467 | 1,479 | 2,800 |
| 2018/03/13 | 1,444 | 1,471 | 1,444 | 1,471 | 5,500 |
| 2018/03/12 | 1,473 | 1,473 | 1,440 | 1,444 | 5,000 |
| 2018/03/09 | 1,474 | 1,475 | 1,430 | 1,446 | 7,500 |
| 2018/03/08 | 1,476 | 1,476 | 1,460 | 1,473 | 7,900 |
| 2018/03/07 | 1,456 | 1,469 | 1,434 | 1,451 | 8,500 |
| 2018/03/06 | 1,431 | 1,472 | 1,431 | 1,451 | 8,600 |
| 2018/03/05 | 1,455 | 1,459 | 1,406 | 1,406 | 26,400 |
| 2018/03/02 | 1,468 | 1,468 | 1,450 | 1,455 | 12,600 |
| 2018/03/01 | 1,485 | 1,485 | 1,470 | 1,479 | 24,000 |
| 2018/02/28 | 1,468 | 1,482 | 1,466 | 1,479 | 12,600 |
| 2018/02/27 | 1,507 | 1,528 | 1,436 | 1,480 | 32,700 |
| 2018/02/26 | 1,505 | 1,510 | 1,482 | 1,506 | 18,900 |
| 2018/02/23 | 1,481 | 1,508 | 1,481 | 1,502 | 26,900 |
| 2018/02/22 | 1,467 | 1,488 | 1,467 | 1,481 | 10,600 |
| 2018/02/21 | 1,451 | 1,479 | 1,451 | 1,479 | 10,600 |
| 2018/02/20 | 1,455 | 1,463 | 1,449 | 1,460 | 9,400 |
| 2018/02/19 | 1,427 | 1,443 | 1,427 | 1,441 | 7,100 |
| 2018/02/16 | 1,420 | 1,428 | 1,405 | 1,425 | 9,400 |
| 2018/02/15 | 1,395 | 1,401 | 1,380 | 1,395 | 15,300 |
| 2018/02/14 | 1,388 | 1,416 | 1,333 | 1,382 | 33,100 |
| 2018/02/13 | 1,389 | 1,408 | 1,365 | 1,398 | 27,900 |
| 2018/02/09 | 1,310 | 1,337 | 1,301 | 1,331 | 23,600 |
| 2018/02/08 | 1,328 | 1,355 | 1,319 | 1,346 | 12,000 |
| 2018/02/07 | 1,379 | 1,379 | 1,300 | 1,312 | 29,600 |
| 2018/02/06 | 1,286 | 1,349 | 1,285 | 1,317 | 67,300 |
| 2018/02/05 | 1,431 | 1,452 | 1,421 | 1,436 | 38,300 |
| 2018/02/02 | 1,490 | 1,501 | 1,453 | 1,501 | 18,700 |
| 2018/02/01 | 1,445 | 1,482 | 1,442 | 1,480 | 11,900 |
| 2018/01/31 | 1,461 | 1,475 | 1,444 | 1,445 | 18,800 |
| 2018/01/30 | 1,508 | 1,525 | 1,464 | 1,469 | 23,800 |
| 2018/01/29 | 1,530 | 1,533 | 1,506 | 1,508 | 34,700 |
| 2018/01/26 | 1,518 | 1,566 | 1,501 | 1,533 | 36,000 |
| 2018/01/25 | 1,526 | 1,545 | 1,504 | 1,518 | 25,600 |
| 2018/01/24 | 1,462 | 1,545 | 1,453 | 1,536 | 136,500 |
| 2018/01/23 | 1,463 | 1,493 | 1,431 | 1,437 | 49,400 |
| 2018/01/22 | 1,451 | 1,453 | 1,424 | 1,427 | 42,700 |
| 2018/01/19 | 1,392 | 1,519 | 1,371 | 1,460 | 259,000 |
| 2018/01/18 | 1,499 | 1,500 | 1,431 | 1,477 | 165,700 |
| 2018/01/17 | 1,448 | 1,492 | 1,426 | 1,482 | 86,700 |
| 2018/01/16 | 1,412 | 1,459 | 1,407 | 1,445 | 123,300 |
| 2018/01/15 | 1,464 | 1,464 | 1,364 | 1,368 | 196,400 |
| 2018/01/12 | 1,520 | 1,531 | 1,505 | 1,528 | 16,900 |
| 2018/01/11 | 1,513 | 1,564 | 1,509 | 1,512 | 53,700 |
| 2018/01/10 | 1,525 | 1,539 | 1,501 | 1,520 | 67,600 |
| 2018/01/09 | 1,500 | 1,515 | 1,473 | 1,515 | 73,300 |
| 2018/01/05 | 1,466 | 1,508 | 1,442 | 1,493 | 62,500 |
| 2018/01/04 | 1,470 | 1,486 | 1,420 | 1,436 | 37,500 |