[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 
2017-08-18986.00993.00980.00989.001280012616400
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
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

   ※ 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