[7879 東証2部] ノダ 日足 時系列データ

[7879 東証2部] ノダ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28750.00760.00750.00758.0043003251100
2017-03-27760.00760.00748.00750.0027002033400
2017-03-24766.00766.00746.00755.00103007766600
2017-03-23747.00764.00747.00753.0098007378500
2017-03-22758.00765.00746.00748.001370010357600
2017-03-21765.00771.00763.00769.00101007760400
2017-03-17783.00783.00763.00765.002760021265600
2017-03-16777.00800.00775.00784.004640036421300
2017-03-15752.00799.00745.00792.0010440080983300
2017-03-14730.00754.00730.00752.004530033717100
2017-03-13740.00740.00724.00730.0070005098200
2017-03-10725.00740.00722.00735.002860020920200
2017-03-09719.00729.00716.00726.001970014206200
2017-03-08723.00726.00715.00721.00115008284700
2017-03-07725.00725.00720.00722.001390010059400
2017-03-06722.00729.00721.00725.0025001812000
2017-03-03723.00728.00720.00723.0065004702300
2017-03-02725.00730.00721.00722.001490010807400
2017-03-01730.00731.00720.00722.002150015591900
2017-02-28730.00730.00725.00725.0058004215000
2017-02-27732.00740.00724.00724.002680019633700
2017-02-24724.00744.00723.00732.003580026352700
2017-02-23725.00740.00725.00729.004200030776800
2017-02-22725.00729.00722.00724.001530011090300
2017-02-21722.00724.00717.00718.0076005478800
2017-02-20709.00728.00709.00719.003370024451600
2017-02-17710.00717.00705.00709.001470010444300
2017-02-16716.00718.00711.00711.0085006067100
2017-02-15718.00726.00718.00721.0075005414000
2017-02-14723.00726.00714.00717.003700026594400
2017-02-13720.00723.00717.00723.0079005695200
2017-02-10720.00722.00714.00714.001930013851000
2017-02-09707.00728.00705.00711.002160015360600
2017-02-08705.00716.00705.00710.002010014265000
2017-02-07709.00711.00705.00706.00117008283600
2017-02-06710.00711.00707.00709.0094006665600
2017-02-03713.00715.00707.00708.001640011659800
2017-02-02717.00722.00706.00710.004840034505300
2017-02-01725.00727.00719.00719.002120015296900
2017-01-31726.00733.00722.00727.002370017236600
2017-01-30729.00735.00722.00729.001900013838100
2017-01-27735.00735.00722.00729.00135009842900
2017-01-26730.00734.00720.00728.001910013920400
2017-01-25710.00728.00706.00727.003420024510100
2017-01-24699.00706.00699.00700.003170022254300
2017-01-23710.00718.00701.00707.006780048078800
2017-01-20716.00727.00708.00708.004170029915500
2017-01-19719.00731.00716.00720.005880042558000
2017-01-18698.00721.00698.00719.008230058272800
2017-01-17745.00759.00710.00710.00360000262530900
2017-01-16810.00855.00796.00804.00341400280126300
2017-01-13789.00806.00781.00784.009430074541200
2017-01-12803.00803.00770.00800.00243000192045100
2017-01-11725.00847.00713.00802.00817400650418600
2017-01-10720.00727.00715.00719.004110029568300
2017-01-06700.00716.00700.00715.003580025415900
2017-01-05702.00705.00698.00700.0093006532400
2017-01-04700.00704.00690.00702.002660018628500
2016-12-30687.00691.00680.00688.0097006621100
2016-12-29685.00700.00684.00684.0096006622900
2016-12-28689.00700.00680.00695.001550010768400
2016-12-27685.00685.00673.00679.0087005907000
2016-12-26686.00686.00676.00679.00105007157600
2016-12-22690.00698.00686.00687.00135009328000
2016-12-21698.00705.00686.00691.002860019987000
2016-12-20694.00698.00686.00692.00144009988300
2016-12-19677.00709.00677.00690.005160035806000
2016-12-16676.00684.00672.00675.003880026330600
2016-12-15670.00673.00655.00662.002460016370200
2016-12-14671.00672.00667.00668.0033002207000
2016-12-13668.00673.00668.00671.0020001339700
2016-12-12670.00674.00667.00668.0068004552600
2016-12-09667.00676.00664.00666.0093006222300
2016-12-08669.00670.00665.00667.0072004802900
2016-12-07666.00675.00665.00668.0096006415400
2016-12-06667.00669.00664.00665.0060003989200
2016-12-05667.00668.00665.00667.00103006862100
2016-12-02664.00677.00664.00666.001920012807500
2016-12-01674.00678.00662.00663.001930012929700
2016-11-30676.00682.00670.00678.00105007078000
2016-11-29667.00678.00666.00678.00115007715600
2016-11-28673.00675.00666.00666.00148009919900
2016-11-25710.00710.00681.00686.002510017529300
2016-11-24701.00709.00696.00696.00129009031900
2016-11-22696.00709.00694.00697.00141009848100
2016-11-21710.00713.00689.00696.002630018378300
2016-11-18696.00726.00696.00709.008170057896900
2016-11-17676.00685.00676.00684.001640011167300
2016-11-16656.00681.00656.00674.002150014448200
2016-11-15645.00657.00642.00655.002150013929600
2016-11-14642.00648.00642.00645.00103006632800
2016-11-11654.00655.00645.00645.0093006054300
2016-11-10648.00658.00646.00649.002420015740200
2016-11-09655.00659.00628.00630.004690030198700
2016-11-08665.00666.00652.00661.001530010047500
2016-11-07665.00673.00659.00661.0062004116600
2016-11-04664.00666.00655.00655.002960019459000
2016-11-02684.00684.00658.00665.005380036027200
2016-11-01691.00695.00685.00687.003280022595500
2016-10-31690.00693.00686.00692.001730011933400
2016-10-28687.00690.00683.00684.001710011744800
2016-10-27680.00690.00677.00687.003390023273900
2016-10-26690.00690.00676.00676.004830032916300
2016-10-25709.00709.00685.00686.008620059792200
2016-10-24715.00715.00702.00706.003770026679000
2016-10-21715.00722.00715.00715.001460010490200
2016-10-20712.00730.00712.00721.004610033206200
2016-10-19705.00723.00705.00721.002520017964200
2016-10-18708.00709.00702.00706.004110028996500
2016-10-17708.00714.00704.00708.006940049027700
2016-10-14725.00726.00706.00707.004870034619800
2016-10-13706.00732.00706.00719.006100043943500
2016-10-12706.00717.00700.00707.008790062056500
2016-10-11724.00749.00711.00715.00199200144950800
2016-10-07700.00707.00698.00699.001990013923900
2016-10-06693.00707.00693.00702.002110014801300
2016-10-05689.00698.00689.00692.001630011278800
2016-10-04687.00709.00687.00698.003170022180100
2016-10-03697.00699.00686.00690.003110021521200
2016-09-30695.00700.00677.00687.002970020445900
2016-09-29698.00702.00694.00695.002570017933200
2016-09-28706.00711.00696.00700.002170015272900
2016-09-27704.00709.00694.00706.00122008572100
2016-09-26693.00706.00692.00705.002610018314400
2016-09-23695.00695.00690.00695.001760012193700
2016-09-21680.00688.00675.00687.002460016708200
2016-09-20675.00685.00671.00681.002410016300200
2016-09-16673.00690.00673.00677.002880019575700
2016-09-15658.00677.00658.00677.003560023807100
2016-09-14682.00692.00660.00662.007990054145300
2016-09-13682.00700.00677.00690.005060034736900
2016-09-12701.00711.00672.00682.006970048192800
2016-09-09710.00717.00691.00714.007600053620800
2016-09-08749.00749.00706.00710.007360052983400
2016-09-07740.00756.00729.00740.009990074096900
2016-09-06704.00751.00701.00751.00180600131439600
2016-09-05700.00707.00696.00701.002210015488100
2016-09-02686.00703.00683.00703.005430037894200
2016-09-01692.00692.00681.00689.002360016195200
2016-08-31682.00695.00682.00692.004120028333500
2016-08-30687.00687.00655.00686.007400049719100
2016-08-29690.00696.00681.00690.002910019985500
2016-08-26691.00694.00682.00687.002980020525500
2016-08-25693.00700.00686.00699.003180021988500
2016-08-24696.00710.00684.00688.006790047483500
2016-08-23690.00699.00679.00694.004300029628900
2016-08-22690.00695.00674.00685.005230035731200
2016-08-19708.00708.00680.00686.007900054437400
2016-08-18700.00718.00695.00699.00166400117517600
2016-08-17698.00735.00673.00715.00440500314220700
2016-08-16720.00724.00690.00693.00141900100090100
2016-08-15675.00725.00675.00720.00365900257014900
2016-08-12655.00669.00654.00668.006580043415700
2016-08-10661.00661.00651.00653.002160014182100
2016-08-09663.00663.00654.00656.003230021278900
2016-08-08631.00663.00631.00658.0010610069439500
2016-08-05636.00647.00628.00631.002600016502700
2016-08-04623.00650.00623.00636.006010038071000
2016-08-03660.00660.00625.00635.004420028226000
2016-08-02668.00671.00659.00667.002490016565100
2016-08-01659.00678.00659.00667.004040027022800
2016-07-29657.00674.00639.00674.006850044970500
2016-07-28633.00658.00628.00652.005800037168100
2016-07-27642.00650.00629.00634.003500022307400
2016-07-26652.00652.00628.00632.008700055622600
2016-07-25680.00684.00661.00662.008670058373700
2016-07-22677.00688.00666.00683.0013860093867900
2016-07-21659.00688.00645.00687.00222300148139600
2016-07-20612.00659.00611.00650.00204400131148200
2016-07-19604.00624.00593.00619.0011730071207800
2016-07-15640.00646.00595.00600.00302400186966600
2016-07-14687.00735.00630.00637.001227400839083400
2016-07-13623.00647.00597.00637.00259600161561900
2016-07-12609.00638.00582.00623.00818800498814200
2016-07-11590.00619.00582.00619.00951400579735600
2016-07-08503.00520.00498.00519.009910050303500
2016-07-07510.00517.00495.00503.002650013340300
2016-07-06493.00510.00492.00510.002270011348900
2016-07-05501.00510.00486.00507.006310031366500
2016-07-04521.00525.00510.00521.003630018762100
2016-07-01515.00528.00495.00528.009750049761100
2016-06-30500.00546.00489.00521.0018760096882500
2016-06-29473.00500.00469.00478.0011060053734600
2016-06-28452.00473.00440.00473.003540016353700
2016-06-27445.00446.00439.00444.00145006429800
2016-06-24448.00450.00417.00443.005770024904800
2016-06-23446.00447.00444.00446.0056002491200
2016-06-22450.00450.00445.00446.0051002277000
2016-06-21449.00449.00441.00448.00103004593300
2016-06-20446.00450.00443.00446.0086003838000
2016-06-17445.00450.00438.00442.00136006043200
2016-06-16451.00455.00443.00450.0095004290200
2016-06-15435.00455.00434.00455.00215009451600
2016-06-14440.00448.00440.00444.00182008072300
2016-06-13448.00465.00442.00448.007560033833800
2016-06-10455.00459.00454.00459.0030001369800
2016-06-09460.00460.00455.00455.00105004817900
2016-06-08463.00465.00458.00460.00136006276200
2016-06-07449.00468.00449.00468.00168007697100
2016-06-06440.00455.00439.00447.00194008668600
2016-06-03435.00448.00435.00440.0071003135700
2016-06-02434.00440.00432.00435.0045001955700
2016-06-01437.00439.00432.00435.0083003608500
2016-05-31435.00439.00432.00436.00108004707300
2016-05-30443.00445.00434.00435.0054002376000
2016-05-27429.00440.00429.00438.00211009163200
2016-05-26451.00451.00443.00443.004880021834800
2016-05-25449.00460.00449.00457.002440011074800
2016-05-24449.00455.00446.00453.00157007059200
2016-05-23440.00462.00440.00453.00203009179300
2016-05-20450.00463.00440.00442.005530024936400
2016-05-19423.00451.00420.00446.003670016077600
2016-05-18425.00430.00421.00422.00208008825500
2016-05-17421.00431.00419.00422.00215009150800
2016-05-16417.00429.00417.00420.002590010938800
2016-05-13423.00423.00414.00418.0052002173200
2016-05-12407.00423.00407.00419.0069002884700
2016-05-11415.00417.00408.00408.00105004342900
2016-05-10422.00422.00417.00418.00134005629100
2016-05-09423.00423.00413.00417.002690011302200
2016-05-06417.00417.00401.00407.00180007414700
2016-05-02400.00404.00396.00402.00173006920300
2016-04-28402.00415.00402.00402.00136005520000
2016-04-27405.00408.00403.00405.0056002264900
2016-04-26410.00411.00401.00405.00169006860500
2016-04-25417.00417.00410.00410.00116004784900
2016-04-22415.00416.00412.00413.00133005503200
2016-04-21412.00417.00410.00412.00179007380700
2016-04-20425.00425.00410.00414.002530010521200
2016-04-19413.00425.00407.00425.006560027218300
2016-04-18395.00415.00394.00408.008350033699700
2016-04-15395.00395.00390.00394.00176006924600
2016-04-14390.00397.00387.00395.006590025776300
2016-04-13395.00400.00390.00394.006280024828600
2016-04-12394.00400.00385.00393.0016500064669800
2016-04-11402.00442.00401.00406.00730900306441100
2016-04-08362.00364.00362.00362.0030001086600
2016-04-07360.00364.00354.00364.0054001940900
2016-04-06355.00362.00355.00361.0040001443700
2016-04-05363.00365.00356.00363.0063002278100
2016-04-04361.00363.00361.00363.001100397800
2016-04-01367.00367.00362.00363.00116004243500
2016-03-31370.00372.00368.00372.00700259100
2016-03-30367.00370.00366.00366.00500183600
2016-03-29364.00370.00364.00367.002200808400
2016-03-28368.00368.00362.00362.001400508700
2016-03-25368.00370.00368.00368.002500921800
2016-03-24366.00367.00366.00367.00800293200
2016-03-23363.00363.00363.00363.00300108900
2016-03-22365.00366.00360.00361.002100761200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog