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 |
---|---|---|---|---|---|
2019/12/30 | 860 | 875 | 860 | 861 | 1,700 |
2019/12/27 | 862 | 870 | 862 | 870 | 2,700 |
2019/12/26 | 873 | 875 | 862 | 862 | 10,800 |
2019/12/25 | 872 | 882 | 872 | 873 | 73,600 |
2019/12/24 | 883 | 883 | 875 | 882 | 2,500 |
2019/12/23 | 886 | 886 | 875 | 882 | 3,300 |
2019/12/20 | 895 | 895 | 872 | 887 | 3,400 |
2019/12/19 | 887 | 897 | 887 | 894 | 1,600 |
2019/12/18 | 903 | 903 | 895 | 903 | 4,900 |
2019/12/17 | 896 | 896 | 880 | 896 | 3,000 |
2019/12/16 | 890 | 896 | 887 | 896 | 700 |
2019/12/13 | 900 | 904 | 891 | 899 | 3,400 |
2019/12/12 | 879 | 897 | 879 | 897 | 1,500 |
2019/12/11 | 876 | 887 | 868 | 886 | 2,700 |
2019/12/10 | 868 | 878 | 868 | 878 | 500 |
2019/12/09 | 868 | 871 | 868 | 871 | 2,000 |
2019/12/06 | 867 | 867 | 867 | 867 | 200 |
2019/12/05 | 865 | 873 | 865 | 873 | 900 |
2019/12/04 | 865 | 880 | 863 | 880 | 5,400 |
2019/12/03 | 863 | 880 | 863 | 880 | 3,100 |
2019/12/02 | 874 | 875 | 856 | 856 | 4,900 |
2019/11/29 | 893 | 893 | 861 | 870 | 6,100 |
2019/11/28 | 900 | 900 | 865 | 900 | 16,000 |
2019/11/27 | 907 | 907 | 890 | 897 | 170,000 |
2019/11/26 | 920 | 920 | 893 | 914 | 19,900 |
2019/11/25 | 905 | 919 | 905 | 919 | 5,300 |
2019/11/22 | 900 | 901 | 898 | 900 | 2,200 |
2019/11/21 | 881 | 898 | 879 | 898 | 3,600 |
2019/11/20 | 866 | 909 | 866 | 890 | 9,500 |
2019/11/19 | 870 | 881 | 870 | 877 | 2,600 |
2019/11/18 | 875 | 888 | 875 | 881 | 3,600 |
2019/11/15 | 875 | 875 | 860 | 874 | 3,200 |
2019/11/14 | 844 | 875 | 844 | 875 | 16,300 |
2019/11/13 | 815 | 842 | 815 | 842 | 2,600 |
2019/11/12 | 797 | 813 | 797 | 813 | 8,000 |
2019/11/11 | 787 | 797 | 787 | 797 | 37,900 |
2019/11/08 | 785 | 786 | 785 | 786 | 10,100 |
2019/11/07 | 786 | 786 | 785 | 786 | 2,600 |
2019/11/06 | 778 | 787 | 777 | 786 | 8,000 |
2019/11/05 | 778 | 783 | 776 | 783 | 21,900 |
2019/11/01 | 780 | 795 | 778 | 778 | 35,000 |
2019/10/31 | 785 | 785 | 782 | 784 | 2,000 |
2019/10/30 | 783 | 784 | 780 | 781 | 11,600 |
2019/10/29 | 778 | 798 | 778 | 783 | 3,900 |
2019/10/28 | 805 | 805 | 769 | 777 | 14,300 |
2019/10/25 | 785 | 793 | 783 | 793 | 2,000 |
2019/10/24 | 785 | 791 | 785 | 791 | 1,700 |
2019/10/23 | 777 | 790 | 777 | 790 | 8,100 |
2019/10/21 | 780 | 780 | 779 | 779 | 200 |
2019/10/18 | 777 | 780 | 769 | 780 | 900 |
2019/10/17 | 776 | 777 | 776 | 777 | 400 |
2019/10/16 | 770 | 770 | 770 | 770 | 1,200 |
2019/10/15 | 756 | 779 | 756 | 779 | 3,500 |
2019/10/11 | 756 | 758 | 755 | 755 | 95,700 |
2019/10/10 | 761 | 761 | 761 | 761 | 700 |
2019/10/09 | 773 | 773 | 773 | 773 | 100 |
2019/10/07 | 773 | 773 | 773 | 773 | 100 |
2019/10/04 | 758 | 758 | 758 | 758 | 700 |
2019/10/03 | 760 | 763 | 760 | 761 | 900 |
2019/10/02 | 763 | 764 | 763 | 764 | 200 |
2019/10/01 | 765 | 765 | 753 | 753 | 400 |
2019/09/30 | 761 | 765 | 761 | 765 | 1,600 |
2019/09/27 | 770 | 770 | 770 | 770 | 300 |
2019/09/25 | 769 | 770 | 764 | 764 | 700 |
2019/09/24 | 764 | 769 | 764 | 769 | 900 |
2019/09/20 | 769 | 769 | 752 | 764 | 2,100 |
2019/09/19 | 765 | 770 | 755 | 755 | 1,600 |
2019/09/18 | 765 | 765 | 765 | 765 | 100 |
2019/09/17 | 755 | 760 | 755 | 760 | 1,600 |
2019/09/09 | 764 | 764 | 764 | 764 | 100 |
2019/09/05 | 750 | 763 | 735 | 763 | 4,600 |
2019/09/04 | 755 | 756 | 741 | 741 | 1,300 |
2019/09/03 | 750 | 754 | 739 | 754 | 1,400 |
2019/09/02 | 756 | 756 | 750 | 750 | 900 |
2019/08/30 | 760 | 760 | 750 | 750 | 900 |
2019/08/29 | 755 | 755 | 755 | 755 | 100 |
2019/08/27 | 760 | 760 | 755 | 755 | 300 |
2019/08/26 | 761 | 761 | 760 | 760 | 700 |
2019/08/23 | 767 | 769 | 755 | 762 | 1,100 |
2019/08/22 | 774 | 782 | 752 | 752 | 5,100 |
2019/08/21 | 762 | 762 | 761 | 761 | 1,300 |
2019/08/20 | 753 | 768 | 753 | 762 | 500 |
2019/08/19 | 759 | 789 | 738 | 738 | 23,100 |
2019/08/16 | 740 | 749 | 740 | 741 | 900 |
2019/08/15 | 740 | 740 | 740 | 740 | 200 |
2019/08/14 | 752 | 752 | 752 | 752 | 500 |
2019/08/13 | 751 | 751 | 751 | 751 | 100 |
2019/08/09 | 747 | 753 | 726 | 750 | 2,300 |
2019/08/08 | 750 | 750 | 750 | 750 | 2,600 |
2019/08/07 | 734 | 742 | 726 | 742 | 2,300 |
2019/08/06 | 735 | 735 | 730 | 734 | 1,300 |
2019/08/05 | 749 | 749 | 735 | 735 | 300 |
2019/08/02 | 750 | 750 | 750 | 750 | 1,200 |
2019/08/01 | 760 | 760 | 751 | 755 | 1,000 |
2019/07/31 | 755 | 755 | 755 | 755 | 2,300 |
2019/07/30 | 757 | 768 | 757 | 762 | 2,300 |
2019/07/29 | 778 | 778 | 778 | 778 | 200 |
2019/07/26 | 778 | 778 | 778 | 778 | 100 |
2019/07/25 | 787 | 791 | 787 | 791 | 600 |
2019/07/24 | 780 | 780 | 780 | 780 | 400 |
2019/07/23 | 779 | 780 | 779 | 780 | 500 |
2019/07/22 | 772 | 773 | 772 | 773 | 700 |
2019/07/19 | 770 | 770 | 770 | 770 | 400 |
2019/07/17 | 791 | 791 | 778 | 778 | 1,300 |
2019/07/16 | 779 | 779 | 779 | 779 | 900 |
2019/07/12 | 797 | 797 | 779 | 791 | 1,600 |
2019/07/11 | 791 | 800 | 790 | 800 | 3,600 |
2019/07/10 | 785 | 787 | 785 | 785 | 600 |
2019/07/09 | 783 | 783 | 783 | 783 | 500 |
2019/07/08 | 783 | 783 | 783 | 783 | 100 |
2019/07/05 | 774 | 779 | 765 | 779 | 700 |
2019/07/04 | 773 | 774 | 773 | 774 | 200 |
2019/07/03 | 770 | 773 | 770 | 773 | 300 |
2019/07/02 | 770 | 770 | 770 | 770 | 200 |
2019/07/01 | 759 | 767 | 754 | 767 | 5,200 |
2019/06/28 | 750 | 759 | 750 | 759 | 900 |
2019/06/27 | 740 | 750 | 740 | 750 | 300 |
2019/06/26 | 746 | 746 | 736 | 737 | 400 |
2019/06/25 | 743 | 750 | 740 | 743 | 4,700 |
2019/06/24 | 749 | 751 | 737 | 748 | 3,400 |
2019/06/21 | 760 | 760 | 750 | 750 | 2,300 |
2019/06/20 | 757 | 757 | 757 | 757 | 1,800 |
2019/06/19 | 752 | 752 | 752 | 752 | 100 |
2019/06/18 | 750 | 752 | 750 | 752 | 2,200 |
2019/06/14 | 753 | 758 | 753 | 758 | 300 |
2019/06/13 | 763 | 768 | 761 | 768 | 500 |
2019/06/12 | 753 | 761 | 746 | 761 | 3,600 |
2019/06/11 | 750 | 753 | 750 | 753 | 600 |
2019/06/10 | 753 | 755 | 751 | 751 | 1,600 |
2019/06/07 | 750 | 758 | 750 | 754 | 300 |
2019/06/06 | 747 | 751 | 746 | 750 | 1,200 |
2019/06/05 | 749 | 750 | 749 | 750 | 1,000 |
2019/06/04 | 750 | 753 | 734 | 750 | 4,900 |
2019/06/03 | 760 | 760 | 752 | 752 | 1,600 |
2019/05/31 | 757 | 787 | 754 | 771 | 1,700 |
2019/05/30 | 758 | 770 | 756 | 765 | 5,000 |
2019/05/29 | 763 | 768 | 759 | 760 | 3,400 |
2019/05/28 | 780 | 783 | 761 | 761 | 50,400 |
2019/05/27 | 780 | 791 | 779 | 783 | 3,800 |
2019/05/24 | 781 | 784 | 780 | 780 | 1,400 |
2019/05/23 | 785 | 788 | 776 | 788 | 3,700 |
2019/05/22 | 790 | 795 | 776 | 785 | 2,600 |
2019/05/21 | 798 | 798 | 793 | 793 | 1,900 |
2019/05/20 | 793 | 800 | 791 | 800 | 800 |
2019/05/17 | 802 | 804 | 797 | 799 | 1,300 |
2019/05/16 | 786 | 800 | 786 | 800 | 800 |
2019/05/15 | 784 | 786 | 782 | 786 | 1,200 |
2019/05/14 | 778 | 780 | 765 | 776 | 6,000 |
2019/05/13 | 786 | 792 | 770 | 782 | 6,700 |
2019/05/10 | 783 | 791 | 783 | 791 | 1,500 |
2019/05/09 | 798 | 799 | 779 | 779 | 3,300 |
2019/05/08 | 804 | 805 | 800 | 803 | 2,300 |
2019/05/07 | 807 | 807 | 796 | 807 | 3,400 |
2019/04/26 | 802 | 803 | 797 | 803 | 8,000 |
2019/04/25 | 778 | 803 | 778 | 803 | 8,500 |
2019/04/24 | 785 | 785 | 776 | 776 | 1,000 |
2019/04/23 | 772 | 792 | 772 | 785 | 6,800 |
2019/04/22 | 765 | 781 | 765 | 781 | 1,700 |
2019/04/19 | 772 | 772 | 765 | 765 | 4,400 |
2019/04/18 | 772 | 786 | 772 | 773 | 700 |
2019/04/17 | 778 | 778 | 775 | 776 | 1,100 |
2019/04/16 | 775 | 788 | 775 | 783 | 800 |
2019/04/15 | 772 | 788 | 770 | 771 | 1,000 |
2019/04/12 | 760 | 774 | 751 | 772 | 6,000 |
2019/04/11 | 766 | 770 | 760 | 760 | 7,200 |
2019/04/10 | 764 | 778 | 761 | 770 | 4,200 |
2019/04/09 | 779 | 794 | 778 | 780 | 4,500 |
2019/04/08 | 761 | 782 | 761 | 772 | 5,700 |
2019/04/05 | 756 | 777 | 756 | 771 | 11,100 |
2019/04/04 | 736 | 763 | 736 | 758 | 17,500 |
2019/04/03 | 737 | 745 | 737 | 744 | 4,900 |
2019/04/02 | 730 | 745 | 730 | 737 | 7,900 |
2019/04/01 | 719 | 739 | 719 | 730 | 1,400 |
2019/03/29 | 725 | 729 | 715 | 719 | 5,500 |
2019/03/28 | 723 | 726 | 720 | 725 | 2,900 |
2019/03/27 | 711 | 723 | 711 | 723 | 500 |
2019/03/26 | 720 | 720 | 715 | 720 | 2,500 |
2019/03/25 | 700 | 710 | 700 | 710 | 2,600 |
2019/03/22 | 701 | 713 | 699 | 713 | 1,500 |
2019/03/20 | 712 | 712 | 670 | 700 | 10,400 |
2019/03/19 | 723 | 724 | 710 | 710 | 3,400 |
2019/03/18 | 718 | 724 | 714 | 724 | 5,500 |
2019/03/15 | 696 | 705 | 696 | 705 | 300 |
2019/03/14 | 706 | 709 | 696 | 696 | 1,600 |
2019/03/13 | 715 | 715 | 700 | 701 | 29,700 |
2019/03/12 | 710 | 710 | 700 | 708 | 1,000 |
2019/03/11 | 692 | 700 | 690 | 700 | 900 |
2019/03/08 | 709 | 709 | 686 | 693 | 4,600 |
2019/03/07 | 716 | 716 | 704 | 714 | 2,000 |
2019/03/06 | 709 | 717 | 709 | 715 | 2,400 |
2019/03/05 | 704 | 713 | 703 | 713 | 6,100 |
2019/03/04 | 705 | 705 | 696 | 705 | 4,100 |
2019/03/01 | 706 | 706 | 698 | 702 | 5,500 |
2019/02/28 | 699 | 704 | 697 | 704 | 1,900 |
2019/02/27 | 700 | 702 | 696 | 698 | 2,300 |
2019/02/26 | 696 | 703 | 695 | 700 | 2,700 |
2019/02/25 | 702 | 702 | 696 | 702 | 2,900 |
2019/02/22 | 694 | 702 | 694 | 702 | 1,300 |
2019/02/21 | 691 | 700 | 689 | 695 | 4,400 |
2019/02/20 | 700 | 700 | 690 | 697 | 14,400 |
2019/02/19 | 692 | 703 | 683 | 694 | 8,400 |
2019/02/18 | 683 | 696 | 683 | 692 | 2,900 |
2019/02/15 | 692 | 694 | 677 | 683 | 2,700 |
2019/02/14 | 693 | 697 | 692 | 692 | 1,900 |
2019/02/13 | 703 | 703 | 685 | 703 | 8,100 |
2019/02/12 | 680 | 693 | 672 | 693 | 4,600 |
2019/02/08 | 675 | 678 | 669 | 677 | 16,400 |
2019/02/07 | 690 | 692 | 675 | 675 | 3,900 |
2019/02/06 | 689 | 693 | 683 | 690 | 2,500 |
2019/02/05 | 681 | 687 | 677 | 683 | 9,100 |
2019/02/04 | 676 | 681 | 667 | 681 | 14,800 |
2019/02/01 | 677 | 686 | 668 | 675 | 7,700 |
2019/01/31 | 672 | 679 | 663 | 679 | 8,500 |
2019/01/30 | 668 | 678 | 668 | 672 | 1,100 |
2019/01/29 | 678 | 678 | 663 | 668 | 10,900 |
2019/01/28 | 690 | 690 | 674 | 677 | 15,500 |
2019/01/25 | 672 | 685 | 668 | 674 | 9,700 |
2019/01/24 | 677 | 679 | 662 | 662 | 9,400 |
2019/01/23 | 692 | 698 | 661 | 678 | 9,400 |
2019/01/22 | 690 | 699 | 688 | 692 | 10,800 |
2019/01/21 | 754 | 760 | 690 | 690 | 45,500 |
2019/01/18 | 770 | 779 | 748 | 762 | 22,000 |
2019/01/17 | 764 | 770 | 763 | 763 | 5,600 |
2019/01/16 | 760 | 766 | 752 | 764 | 1,600 |
2019/01/15 | 747 | 771 | 747 | 760 | 1,800 |
2019/01/11 | 745 | 770 | 730 | 746 | 7,100 |
2019/01/10 | 744 | 750 | 736 | 740 | 1,600 |
2019/01/09 | 715 | 754 | 705 | 748 | 10,700 |
2019/01/08 | 716 | 730 | 709 | 725 | 9,800 |
2019/01/07 | 737 | 737 | 708 | 716 | 3,200 |
2019/01/04 | 718 | 722 | 709 | 709 | 1,600 |