[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 
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
2016-03-18365.00365.00363.00363.00300109200
2016-03-17361.00364.00361.00364.001400507200
2016-03-16362.00369.00360.00360.0028001013300
2016-03-15369.00370.00366.00369.0035001292000
2016-03-14366.00366.00364.00365.001700620600
2016-03-11362.00366.00358.00365.0042001516000
2016-03-10355.00362.00355.00362.002200783900
2016-03-09361.00361.00356.00360.00800286500
2016-03-08368.00368.00361.00361.001300473200
2016-03-07371.00371.00371.00371.0010037100
2016-03-04373.00376.00368.00376.001900711200
2016-03-03373.00374.00362.00374.002700999600
2016-03-02367.00371.00365.00371.0032001178800
2016-03-01364.00366.00364.00366.00300109600
2016-02-29366.00367.00364.00364.0063002307800
2016-02-26365.00369.00358.00358.0086003142200
2016-02-25353.00359.00353.00358.0033001170000
2016-02-24344.00347.00344.00347.001300448100
2016-02-23346.00354.00345.00345.002500865800
2016-02-22355.00355.00345.00346.0060002091800
2016-02-19349.00362.00344.00344.0042001501000
2016-02-18348.00359.00347.00349.0064002260000
2016-02-17339.00339.00339.00339.0010033900
2016-02-16326.00347.00326.00347.0092003111900
2016-02-15330.00332.00320.00325.00177005811300
2016-02-12327.00328.00309.00325.00148004679200
2016-02-10337.00338.00324.00336.002900963300
2016-02-09340.00340.00327.00335.00121004043100
2016-02-08348.00348.00342.00344.0064002206100
2016-02-05360.00360.00351.00352.0057002027200
2016-02-04365.00365.00359.00359.00150005402200
2016-02-03366.00366.00362.00365.0059002154500
2016-02-02374.00374.00370.00371.0028001041700
2016-02-01370.00376.00369.00376.0074002750600
2016-01-29364.00366.00362.00366.002700983100
2016-01-28360.00366.00360.00364.002500903800
2016-01-27365.00367.00359.00359.0033001195100
2016-01-26372.00372.00362.00362.0056002031200
2016-01-25362.00375.00360.00375.0064002347200
2016-01-22351.00355.00349.00355.0083002927900
2016-01-21353.00357.00346.00355.00112003924900
2016-01-20365.00373.00350.00354.00103003699100
2016-01-19368.00375.00367.00367.002200812000
2016-01-18361.00376.00361.00376.00214007845200
2016-01-15389.00392.00367.00375.009400035961300
2016-01-14343.00357.00340.00357.00262009177000
2016-01-13343.00349.00341.00343.00161005527900
2016-01-12349.00378.00333.00342.009610033663500
2016-01-08324.00330.00324.00330.0075002469100
2016-01-07322.00329.00320.00320.002900935500
2016-01-06328.00329.00323.00324.001900623000
2016-01-05322.00328.00318.00328.0037001194800
2016-01-04316.00324.00316.00324.0056001805000
2015-12-30319.00319.00316.00317.0092002919900
2015-12-29316.00318.00316.00318.002900919100
2015-12-28312.00318.00312.00315.0072002270800
2015-12-25313.00316.00309.00312.00216006753000
2015-12-24325.00325.00316.00317.003940012585300
2015-12-22328.00328.00322.00324.00117003801900
2015-12-21333.00333.00327.00329.00153005063500
2015-12-18332.00334.00332.00333.0065002164900
2015-12-17331.00335.00331.00333.00289009598200
2015-12-16331.00335.00330.00331.0034001130200
2015-12-15333.00333.00330.00331.0049001624700
2015-12-14333.00336.00333.00333.0055001832200
2015-12-11334.00337.00334.00334.002000669800
2015-12-10332.00338.00332.00337.0045001513600
2015-12-09336.00338.00333.00337.00151005056600
2015-12-08338.00338.00335.00335.00231007801500
2015-12-07338.00338.00336.00337.0063002124400
2015-12-04338.00338.00330.00334.00247008254700
2015-12-03341.00342.00330.00340.003200010808400
2015-12-02347.00347.00340.00341.00225007697900
2015-12-01348.00351.00343.00344.00213007389600
2015-11-30345.00345.00343.00343.002500859400
2015-11-27344.00349.00342.00343.0059002027900

   ※ 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