[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 
2017-12-151310.001310.001297.001305.00930012133700
2017-12-141295.001310.001288.001304.001690022004100
2017-12-131294.001300.001287.001290.001250016157500
2017-12-121283.001285.001272.001279.0051006520800
2017-12-111273.001311.001265.001275.002870036896400
2017-12-081250.001269.001239.001265.001740021827100
2017-12-071232.001251.001232.001246.001030012817800
2017-12-061238.001250.001222.001232.002010024737300
2017-12-051232.001242.001232.001239.001430017685900
2017-12-041260.001261.001240.001240.001450018096900
2017-12-011274.001274.001253.001253.001330016816800
2017-11-301261.001279.001251.001260.00800010112700
2017-11-291242.001262.001242.001257.0058007269100
2017-11-281267.001267.001229.001239.002250027951500
2017-11-271275.001286.001266.001275.001040013232200
2017-11-241273.001285.001262.001270.00950012072500
2017-11-221300.001303.001271.001278.001260016210800
2017-11-211261.001289.001261.001286.00800010222900
2017-11-201264.001268.001246.001265.0079009959800
2017-11-171266.001276.001243.001243.00940011813400
2017-11-161233.001255.001223.001251.001480018353900
2017-11-151270.001270.001203.001225.005340065599500
2017-11-141289.001316.001280.001288.001020013192600
2017-11-131317.001320.001293.001299.00830010831700
2017-11-101303.001338.001296.001314.002260029664800
2017-11-091359.001367.001314.001324.001760023684800
2017-11-081345.001365.001334.001362.00850011479200
2017-11-071348.001357.001342.001352.001000013505200
2017-11-061377.001384.001336.001356.003870052802100
2017-11-021374.001375.001360.001369.003020041357400
2017-11-011332.001353.001331.001349.003050041026700
2017-10-311320.001330.001320.001321.001540020389300
2017-10-301343.001343.001310.001324.002510033322700
2017-10-271266.001316.001266.001305.004820062514500
2017-10-261254.001280.001254.001266.001780022557900
2017-10-251264.001267.001244.001254.002500031410600
2017-10-241230.001282.001230.001250.004670058926200
2017-10-231235.001241.001212.001237.002760033996800
2017-10-201202.001214.001187.001214.003560042789400
2017-10-191210.001230.001203.001211.002500030306400
2017-10-181259.001261.001226.001226.001820022660600
2017-10-171280.001283.001248.001258.003810048148000
2017-10-161225.001280.001224.001267.006730084590300
2017-10-131217.001220.001190.001214.003600043442700
2017-10-121224.001250.001205.001206.007480091412000
2017-10-111240.001257.001209.001231.00100000123103600
2017-10-101140.001286.001137.001269.00307600369620400
2017-10-061084.001087.001075.001080.001320014272700
2017-10-051094.001094.001076.001079.001430015507400
2017-10-041085.001096.001074.001089.002150023283400
2017-10-031070.001097.001062.001091.003570038635100
2017-10-021060.001064.001050.001064.001080011439300
2017-09-291061.001066.001054.001061.0083008797700
2017-09-281070.001070.001059.001064.0065006916600
2017-09-271059.001065.001052.001065.001200012696300
2017-09-261044.001056.001043.001051.0078008173600
2017-09-251043.001055.001043.001048.0047004928700
2017-09-221050.001050.001029.001048.001200012443300
2017-09-211039.001051.001032.001050.001580016473800
2017-09-201066.001066.001027.001028.003240033787200
2017-09-191050.001072.001050.001070.001540016394600
2017-09-151027.001046.001027.001046.001450015035100
2017-09-141033.001041.001012.001035.001450014914200
2017-09-131039.001047.001039.001040.0037003860800
2017-09-121034.001049.001034.001039.0039004051300
2017-09-111025.001037.001025.001037.001390014367400
2017-09-081002.001021.001002.001014.001480015023500
2017-09-071010.001030.00999.001012.002280023140500
2017-09-06999.001014.00995.001007.002110021144500
2017-09-051040.001041.001006.001009.002280023245100
2017-09-041060.001077.001030.001040.004250044787500
2017-09-011064.001085.001048.001085.004240045258800
2017-08-311032.001077.001032.001068.004670049387600
2017-08-30988.001032.00988.001027.007670077808400
2017-08-29982.00988.00982.00988.0060005908500
2017-08-28986.00995.00984.00986.002030020026500
2017-08-25992.00999.00983.00997.0073007251100
2017-08-241000.001000.00987.00993.001390013853700
2017-08-23994.00995.00988.00993.0072007140500
2017-08-22983.00992.00978.00989.0089008750600
2017-08-21985.00988.00981.00986.0082008075100
2017-08-18986.00993.00980.00989.001280012616400
2017-08-17975.00990.00975.00986.001390013655100
2017-08-16966.00983.00966.00977.0078007624600
2017-08-15970.00980.00952.00970.001630015744500
2017-08-14980.00980.00960.00968.001780017315300
2017-08-101001.001006.00986.00986.001610016036200
2017-08-091011.001011.00994.001004.002610026238600
2017-08-081025.001025.00998.001003.002380024137500
2017-08-071005.001009.00995.001002.001470014724800
2017-08-041008.001011.00992.00999.002840028435100
2017-08-031029.001030.001010.001015.001020010390700
2017-08-021005.001037.001002.001028.002190022393500
2017-08-011016.001027.00998.001003.003980040127500
2017-07-311032.001038.001021.001027.001800018569100
2017-07-281068.001068.001035.001044.002350024563000
2017-07-271067.001074.001040.001061.004570048224300
2017-07-261089.001092.001032.001065.007750082191700
2017-07-251105.001105.001090.001096.001580017377200
2017-07-241110.001110.001094.001098.002020022287700
2017-07-211100.001100.001071.001084.001870020420500
2017-07-201067.001112.001067.001097.006050066193300
2017-07-191056.001064.001049.001059.003170033449000
2017-07-181053.001053.001031.001039.005470056996300
2017-07-141177.001177.001052.001064.00419900466353900
2017-07-131025.001029.001008.001027.005640057586100
2017-07-121033.001033.001010.001016.001750017831900
2017-07-111012.001030.001012.001026.003040031070100
2017-07-101003.001051.00999.001007.00181500184131100
2017-07-071067.001104.001067.001099.003950042912100
2017-07-061068.001085.001057.001080.002210023672000
2017-07-051037.001051.001033.001045.001400014570300
2017-07-041051.001077.001025.001037.003050032087300
2017-07-031030.001064.001030.001051.003350035011200
2017-06-301009.001016.001002.001010.0064006463400
2017-06-291008.001017.001008.001017.0052005267200
2017-06-281008.001020.001005.001008.001280012972700
2017-06-271012.001012.00996.001010.0095009542100
2017-06-261007.001013.001005.001012.0053005344800
2017-06-231014.001019.00999.001009.001760017665000
2017-06-221003.001028.001003.001012.001630016595500
2017-06-211023.001023.001003.001003.001770017878900
2017-06-20991.001030.00991.001028.004830048739500
2017-06-19983.00989.00959.00982.002800027329300
2017-06-16988.001009.00976.00984.004050040033700
2017-06-15996.001012.00994.00994.001990019889400
2017-06-14992.001024.00992.001020.003830038670400
2017-06-13983.00992.00977.00989.003170031237300
2017-06-12966.00986.00964.00976.003710036143300
2017-06-09935.00963.00935.00954.002250021412400
2017-06-08921.00945.00916.00930.0078007202800
2017-06-07923.00924.00914.00923.0097008934000
2017-06-06920.00935.00916.00923.00100009234500
2017-06-05920.00923.00913.00918.00108009923100
2017-06-02954.00954.00920.00923.002230020742000
2017-06-01945.00961.00939.00943.002700025659700
2017-05-31925.00937.00925.00937.0088008213700
2017-05-30930.00930.00916.00925.0067006189600
2017-05-29935.00939.00929.00931.001790016701800
2017-05-26946.00946.00926.00942.002160020337600
2017-05-25950.00950.00938.00946.002290021644400
2017-05-24935.00963.00935.00951.002840026974900
2017-05-23923.00942.00923.00935.002120019769100
2017-05-22904.00932.00904.00923.002220020425900
2017-05-19914.00914.00903.00913.001150010474400
2017-05-18860.00913.00860.00908.002690024150400
2017-05-17874.00890.00874.00882.001370012052500
2017-05-16870.00890.00870.00884.001480012985500
2017-05-15860.00874.00850.00861.001640014093300
2017-05-12867.00880.00861.00865.00109009444300
2017-05-11888.00894.00870.00879.002190019231100
2017-05-10905.00905.00888.00891.001790016003500
2017-05-09916.00916.00899.00907.001880017017200
2017-05-08915.00924.00909.00916.001960017917400
2017-05-02883.00900.00883.00898.001770015854900
2017-05-01881.00886.00878.00880.001710015071000
2017-04-28891.00897.00870.00878.003160027840700
2017-04-27899.00909.00891.00905.001340012069200
2017-04-26910.00922.00882.00891.003990035810400
2017-04-25880.00903.00870.00903.004110036487600
2017-04-24903.00909.00880.00883.004020035906600
2017-04-21855.00913.00855.00888.008900078619300
2017-04-20871.00876.00841.00844.006370054722300
2017-04-19811.00873.00811.00869.009060077391800
2017-04-18811.00828.00810.00811.003590029399600
2017-04-17783.00806.00783.00794.004050032207300
2017-04-14783.00819.00779.00783.008340066545300
2017-04-13767.00799.00767.00786.005030039293500
2017-04-12788.00797.00770.00780.009990078419700
2017-04-11812.00827.00779.00803.00344700276316900
2017-04-10785.00785.00785.00785.00111008713500
2017-04-07686.00700.00685.00685.00141009746300
2017-04-06694.00696.00686.00686.00139009584900
2017-04-05697.00704.00691.00694.00110007662200
2017-04-04720.00725.00682.00690.004480031552500
2017-04-03744.00744.00712.00719.003170023283000
2017-03-31772.00772.00742.00744.001900014314800
2017-03-30761.00773.00750.00769.001750013327700
2017-03-29751.00764.00751.00761.0034002574200
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

   ※ 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。 

Twitter