7879 (株)ノダ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 850 | 852 | 846 | 846 | 24,500 | 846 |
| 2024-11-21 | 858 | 859 | 845 | 850 | 7,200 | 850 |
| 2024-11-20 | 846 | 855 | 846 | 849 | 7,700 | 849 |
| 2024-11-19 | 838 | 853 | 838 | 853 | 23,700 | 853 |
| 2024-11-18 | 840 | 843 | 832 | 843 | 23,800 | 843 |
| 2024-11-15 | 851 | 853 | 840 | 843 | 16,600 | 843 |
| 2024-11-14 | 855 | 855 | 850 | 850 | 9,300 | 850 |
| 2024-11-13 | 857 | 857 | 852 | 853 | 9,700 | 853 |
| 2024-11-12 | 855 | 858 | 852 | 855 | 8,800 | 855 |
| 2024-11-11 | 853 | 855 | 852 | 852 | 6,700 | 852 |
| 2024-11-08 | 851 | 853 | 848 | 853 | 16,700 | 853 |
| 2024-11-07 | 856 | 856 | 850 | 850 | 11,300 | 850 |
| 2024-11-06 | 844 | 851 | 842 | 845 | 7,900 | 845 |
| 2024-11-05 | 849 | 854 | 840 | 845 | 21,100 | 845 |
| 2024-11-01 | 840 | 848 | 840 | 848 | 9,200 | 848 |
| 2024-10-31 | 855 | 858 | 836 | 846 | 10,900 | 846 |
| 2024-10-30 | 842 | 861 | 837 | 845 | 34,000 | 845 |
| 2024-10-29 | 836 | 837 | 830 | 835 | 21,400 | 835 |
| 2024-10-28 | 835 | 835 | 830 | 831 | 13,200 | 831 |
| 2024-10-25 | 835 | 838 | 830 | 835 | 13,600 | 835 |
| 2024-10-24 | 835 | 837 | 833 | 835 | 8,900 | 835 |
| 2024-10-23 | 833 | 838 | 833 | 835 | 8,100 | 835 |
| 2024-10-22 | 832 | 845 | 832 | 838 | 14,400 | 838 |
| 2024-10-21 | 835 | 835 | 831 | 833 | 11,300 | 833 |
| 2024-10-18 | 838 | 840 | 833 | 835 | 12,600 | 835 |
| 2024-10-17 | 844 | 844 | 837 | 837 | 15,800 | 837 |
| 2024-10-16 | 854 | 854 | 833 | 844 | 65,500 | 844 |
| 2024-10-15 | 900 | 900 | 868 | 878 | 52,300 | 878 |
| 2024-10-11 | 901 | 904 | 900 | 902 | 8,300 | 902 |
| 2024-10-10 | 902 | 917 | 902 | 905 | 4,700 | 905 |
| 2024-10-09 | 908 | 917 | 904 | 905 | 6,400 | 905 |
| 2024-10-08 | 916 | 920 | 904 | 911 | 8,600 | 911 |
| 2024-10-07 | 920 | 926 | 915 | 916 | 5,900 | 916 |
| 2024-10-04 | 925 | 928 | 917 | 917 | 2,700 | 917 |
| 2024-10-03 | 917 | 926 | 911 | 923 | 9,700 | 923 |
| 2024-10-02 | 923 | 926 | 913 | 916 | 5,500 | 916 |
| 2024-10-01 | 918 | 923 | 911 | 923 | 5,000 | 923 |
| 2024-09-30 | 918 | 921 | 901 | 918 | 5,800 | 918 |
| 2024-09-27 | 903 | 924 | 903 | 918 | 7,000 | 918 |
| 2024-09-26 | 904 | 905 | 901 | 903 | 6,400 | 903 |
| 2024-09-25 | 910 | 910 | 900 | 901 | 13,900 | 901 |
| 2024-09-24 | 917 | 917 | 907 | 912 | 25,400 | 912 |
| 2024-09-20 | 917 | 918 | 909 | 916 | 5,000 | 916 |
| 2024-09-19 | 905 | 914 | 900 | 913 | 5,300 | 913 |
| 2024-09-18 | 913 | 913 | 900 | 905 | 3,900 | 905 |
| 2024-09-17 | 924 | 924 | 902 | 902 | 3,800 | 902 |
| 2024-09-13 | 920 | 929 | 920 | 924 | 2,100 | 924 |
| 2024-09-12 | 937 | 938 | 921 | 926 | 9,500 | 926 |
| 2024-09-11 | 948 | 965 | 938 | 938 | 6,900 | 938 |
| 2024-09-10 | 954 | 961 | 954 | 958 | 900 | 958 |
| 2024-09-09 | 953 | 958 | 945 | 953 | 7,400 | 953 |
| 2024-09-06 | 956 | 967 | 956 | 958 | 2,700 | 958 |
| 2024-09-05 | 960 | 968 | 955 | 964 | 2,000 | 964 |
| 2024-09-04 | 976 | 978 | 961 | 961 | 6,100 | 961 |
| 2024-09-03 | 984 | 985 | 973 | 984 | 8,200 | 984 |
| 2024-09-02 | 982 | 990 | 977 | 977 | 8,600 | 977 |
| 2024-08-30 | 982 | 982 | 972 | 979 | 9,900 | 979 |
| 2024-08-29 | 958 | 979 | 958 | 979 | 9,400 | 979 |
| 2024-08-28 | 963 | 963 | 951 | 956 | 1,700 | 956 |
| 2024-08-27 | 951 | 969 | 945 | 965 | 11,800 | 965 |
| 2024-08-26 | 945 | 945 | 939 | 941 | 2,000 | 941 |
| 2024-08-23 | 950 | 950 | 945 | 945 | 4,200 | 945 |
| 2024-08-22 | 950 | 955 | 950 | 951 | 1,500 | 951 |
| 2024-08-21 | 957 | 958 | 926 | 952 | 5,800 | 952 |
| 2024-08-20 | 954 | 958 | 930 | 958 | 7,200 | 958 |
| 2024-08-19 | 940 | 948 | 929 | 934 | 5,100 | 934 |
| 2024-08-16 | 938 | 950 | 935 | 940 | 4,400 | 940 |
| 2024-08-15 | 915 | 944 | 915 | 929 | 6,300 | 929 |
| 2024-08-14 | 914 | 917 | 909 | 915 | 5,500 | 915 |
| 2024-08-13 | 899 | 917 | 897 | 914 | 4,800 | 914 |
| 2024-08-09 | 911 | 920 | 884 | 897 | 8,200 | 897 |
| 2024-08-08 | 891 | 922 | 878 | 916 | 17,000 | 916 |
| 2024-08-07 | 834 | 903 | 834 | 900 | 10,700 | 900 |
| 2024-08-06 | 815 | 890 | 815 | 821 | 25,500 | 821 |
| 2024-08-05 | 900 | 910 | 800 | 800 | 31,900 | 800 |
| 2024-08-02 | 969 | 969 | 940 | 946 | 16,300 | 946 |
| 2024-08-01 | 987 | 987 | 972 | 974 | 8,900 | 974 |
| 2024-07-31 | 983 | 987 | 980 | 987 | 5,000 | 987 |
| 2024-07-30 | 986 | 993 | 977 | 983 | 19,200 | 983 |
| 2024-07-29 | 991 | 991 | 984 | 988 | 8,000 | 988 |
| 2024-07-26 | 996 | 996 | 989 | 990 | 7,100 | 990 |
| 2024-07-25 | 990 | 998 | 988 | 996 | 12,100 | 996 |
| 2024-07-24 | 993 | 999 | 988 | 994 | 15,800 | 994 |
| 2024-07-23 | 1,005 | 1,005 | 988 | 993 | 34,600 | 993 |
| 2024-07-22 | 1,007 | 1,007 | 1,004 | 1,005 | 7,600 | 1,005 |
| 2024-07-19 | 1,014 | 1,014 | 1,005 | 1,007 | 14,500 | 1,007 |
| 2024-07-18 | 1,012 | 1,016 | 1,006 | 1,010 | 27,000 | 1,010 |
| 2024-07-17 | 1,012 | 1,028 | 1,012 | 1,014 | 14,400 | 1,014 |
| 2024-07-16 | 1,044 | 1,044 | 1,002 | 1,012 | 39,900 | 1,012 |
| 2024-07-12 | 1,054 | 1,064 | 1,054 | 1,060 | 5,900 | 1,060 |
| 2024-07-11 | 1,057 | 1,068 | 1,056 | 1,065 | 14,200 | 1,065 |
| 2024-07-10 | 1,055 | 1,058 | 1,052 | 1,053 | 8,800 | 1,053 |
| 2024-07-09 | 1,060 | 1,062 | 1,050 | 1,055 | 7,900 | 1,055 |
| 2024-07-08 | 1,071 | 1,082 | 1,059 | 1,059 | 6,900 | 1,059 |
| 2024-07-05 | 1,081 | 1,087 | 1,072 | 1,072 | 4,200 | 1,072 |
| 2024-07-04 | 1,070 | 1,080 | 1,070 | 1,079 | 3,700 | 1,079 |
| 2024-07-03 | 1,060 | 1,068 | 1,060 | 1,068 | 3,000 | 1,068 |
| 2024-07-02 | 1,071 | 1,071 | 1,058 | 1,064 | 6,700 | 1,064 |
| 2024-07-01 | 1,080 | 1,081 | 1,062 | 1,071 | 11,200 | 1,071 |
| 2024-06-28 | 1,087 | 1,091 | 1,080 | 1,082 | 6,900 | 1,082 |
| 2024-06-27 | 1,095 | 1,095 | 1,077 | 1,087 | 9,100 | 1,087 |
| 2024-06-26 | 1,085 | 1,085 | 1,075 | 1,082 | 2,400 | 1,082 |
| 2024-06-25 | 1,075 | 1,090 | 1,073 | 1,082 | 10,700 | 1,082 |
| 2024-06-24 | 1,066 | 1,079 | 1,066 | 1,075 | 8,100 | 1,075 |
| 2024-06-21 | 1,059 | 1,073 | 1,059 | 1,063 | 8,600 | 1,063 |
| 2024-06-20 | 1,050 | 1,056 | 1,047 | 1,051 | 14,300 | 1,051 |
| 2024-06-19 | 1,057 | 1,057 | 1,047 | 1,047 | 8,100 | 1,047 |
| 2024-06-18 | 1,056 | 1,063 | 1,052 | 1,057 | 28,800 | 1,057 |
| 2024-06-17 | 1,075 | 1,083 | 1,060 | 1,064 | 11,100 | 1,064 |
| 2024-06-14 | 1,073 | 1,076 | 1,072 | 1,075 | 12,500 | 1,075 |
| 2024-06-13 | 1,080 | 1,080 | 1,072 | 1,073 | 17,900 | 1,073 |
| 2024-06-12 | 1,064 | 1,079 | 1,064 | 1,079 | 20,800 | 1,079 |
| 2024-06-11 | 1,065 | 1,072 | 1,065 | 1,072 | 13,600 | 1,072 |
| 2024-06-10 | 1,049 | 1,072 | 1,049 | 1,066 | 19,800 | 1,066 |
| 2024-06-07 | 1,042 | 1,057 | 1,042 | 1,048 | 13,200 | 1,048 |
| 2024-06-06 | 1,064 | 1,065 | 1,046 | 1,049 | 18,400 | 1,049 |
| 2024-06-05 | 1,069 | 1,070 | 1,058 | 1,064 | 17,200 | 1,064 |
| 2024-06-04 | 1,075 | 1,078 | 1,067 | 1,070 | 6,900 | 1,070 |
| 2024-06-03 | 1,076 | 1,083 | 1,075 | 1,079 | 6,000 | 1,079 |
| 2024-05-31 | 1,077 | 1,096 | 1,073 | 1,078 | 18,800 | 1,078 |
| 2024-05-30 | 1,057 | 1,070 | 1,041 | 1,056 | 68,700 | 1,056 |
| 2024-05-29 | 1,101 | 1,114 | 1,095 | 1,101 | 55,900 | 1,101 |
| 2024-05-28 | 1,110 | 1,110 | 1,091 | 1,091 | 35,700 | 1,091 |
| 2024-05-27 | 1,117 | 1,117 | 1,099 | 1,110 | 17,800 | 1,110 |
| 2024-05-24 | 1,113 | 1,113 | 1,104 | 1,112 | 19,000 | 1,112 |
| 2024-05-23 | 1,106 | 1,111 | 1,095 | 1,109 | 16,500 | 1,109 |
| 2024-05-22 | 1,115 | 1,115 | 1,101 | 1,106 | 24,400 | 1,106 |
| 2024-05-21 | 1,113 | 1,121 | 1,112 | 1,117 | 14,000 | 1,117 |
| 2024-05-20 | 1,104 | 1,113 | 1,104 | 1,113 | 27,000 | 1,113 |
| 2024-05-17 | 1,107 | 1,116 | 1,107 | 1,108 | 19,900 | 1,108 |
| 2024-05-16 | 1,118 | 1,128 | 1,111 | 1,116 | 16,500 | 1,116 |
| 2024-05-15 | 1,132 | 1,133 | 1,118 | 1,122 | 15,500 | 1,122 |
| 2024-05-14 | 1,140 | 1,140 | 1,125 | 1,135 | 19,800 | 1,135 |
| 2024-05-13 | 1,136 | 1,146 | 1,126 | 1,142 | 21,200 | 1,142 |
| 2024-05-10 | 1,137 | 1,146 | 1,137 | 1,137 | 7,200 | 1,137 |
| 2024-05-09 | 1,132 | 1,145 | 1,132 | 1,137 | 8,400 | 1,137 |
| 2024-05-08 | 1,134 | 1,145 | 1,119 | 1,125 | 40,400 | 1,125 |
| 2024-05-07 | 1,146 | 1,146 | 1,132 | 1,142 | 19,200 | 1,142 |
| 2024-05-02 | 1,120 | 1,135 | 1,117 | 1,120 | 12,600 | 1,120 |
| 2024-05-01 | 1,120 | 1,126 | 1,108 | 1,120 | 11,200 | 1,120 |
| 2024-04-30 | 1,102 | 1,131 | 1,101 | 1,117 | 47,400 | 1,117 |
| 2024-04-26 | 1,107 | 1,110 | 1,101 | 1,102 | 36,200 | 1,102 |
| 2024-04-25 | 1,110 | 1,122 | 1,106 | 1,107 | 20,600 | 1,107 |
| 2024-04-24 | 1,119 | 1,129 | 1,107 | 1,107 | 23,900 | 1,107 |
| 2024-04-23 | 1,124 | 1,125 | 1,107 | 1,109 | 23,100 | 1,109 |
| 2024-04-22 | 1,126 | 1,132 | 1,117 | 1,119 | 20,100 | 1,119 |
| 2024-04-19 | 1,147 | 1,150 | 1,123 | 1,125 | 42,900 | 1,125 |
| 2024-04-18 | 1,140 | 1,158 | 1,136 | 1,140 | 24,900 | 1,140 |
| 2024-04-17 | 1,160 | 1,160 | 1,142 | 1,143 | 25,400 | 1,143 |
| 2024-04-16 | 1,170 | 1,172 | 1,154 | 1,160 | 6,600 | 1,160 |
| 2024-04-15 | 1,155 | 1,180 | 1,150 | 1,170 | 24,400 | 1,170 |
| 2024-04-12 | 1,176 | 1,184 | 1,168 | 1,175 | 16,500 | 1,175 |
| 2024-04-11 | 1,184 | 1,185 | 1,173 | 1,177 | 6,100 | 1,177 |
| 2024-04-10 | 1,180 | 1,185 | 1,180 | 1,185 | 7,300 | 1,185 |
| 2024-04-09 | 1,185 | 1,187 | 1,180 | 1,180 | 3,700 | 1,180 |
| 2024-04-08 | 1,177 | 1,186 | 1,175 | 1,182 | 4,900 | 1,182 |
| 2024-04-05 | 1,180 | 1,184 | 1,175 | 1,176 | 4,900 | 1,176 |
| 2024-04-04 | 1,181 | 1,189 | 1,176 | 1,184 | 4,600 | 1,184 |
| 2024-04-03 | 1,180 | 1,188 | 1,177 | 1,181 | 3,600 | 1,181 |
| 2024-04-02 | 1,194 | 1,195 | 1,151 | 1,188 | 8,800 | 1,188 |
| 2024-04-01 | 1,192 | 1,193 | 1,185 | 1,191 | 3,300 | 1,191 |
| 2024-03-29 | 1,186 | 1,187 | 1,173 | 1,184 | 7,700 | 1,184 |
| 2024-03-28 | 1,175 | 1,189 | 1,175 | 1,179 | 5,400 | 1,179 |
| 2024-03-27 | 1,184 | 1,185 | 1,170 | 1,185 | 8,000 | 1,185 |
| 2024-03-26 | 1,179 | 1,185 | 1,175 | 1,182 | 5,500 | 1,182 |
| 2024-03-25 | 1,185 | 1,185 | 1,171 | 1,179 | 2,500 | 1,179 |
| 2024-03-22 | 1,170 | 1,188 | 1,166 | 1,185 | 8,600 | 1,185 |
| 2024-03-21 | 1,165 | 1,176 | 1,157 | 1,176 | 18,000 | 1,176 |
| 2024-03-19 | 1,158 | 1,168 | 1,152 | 1,162 | 11,100 | 1,162 |
| 2024-03-18 | 1,151 | 1,161 | 1,148 | 1,151 | 12,900 | 1,151 |
| 2024-03-15 | 1,159 | 1,168 | 1,154 | 1,154 | 5,200 | 1,154 |
| 2024-03-14 | 1,157 | 1,167 | 1,152 | 1,159 | 5,200 | 1,159 |
| 2024-03-13 | 1,158 | 1,167 | 1,156 | 1,156 | 1,300 | 1,156 |
| 2024-03-12 | 1,156 | 1,160 | 1,151 | 1,158 | 6,900 | 1,158 |
| 2024-03-11 | 1,163 | 1,165 | 1,151 | 1,158 | 9,400 | 1,158 |
| 2024-03-08 | 1,160 | 1,178 | 1,157 | 1,163 | 7,600 | 1,163 |
| 2024-03-07 | 1,174 | 1,174 | 1,161 | 1,161 | 5,700 | 1,161 |
| 2024-03-06 | 1,160 | 1,178 | 1,160 | 1,168 | 6,300 | 1,168 |
| 2024-03-05 | 1,174 | 1,180 | 1,167 | 1,167 | 2,400 | 1,167 |
| 2024-03-04 | 1,189 | 1,194 | 1,170 | 1,176 | 13,400 | 1,176 |
| 2024-03-01 | 1,175 | 1,187 | 1,170 | 1,187 | 11,600 | 1,187 |
| 2024-02-29 | 1,188 | 1,188 | 1,167 | 1,173 | 6,800 | 1,173 |
| 2024-02-28 | 1,175 | 1,188 | 1,169 | 1,177 | 14,500 | 1,177 |
| 2024-02-27 | 1,160 | 1,175 | 1,160 | 1,170 | 4,200 | 1,170 |
| 2024-02-26 | 1,168 | 1,169 | 1,158 | 1,161 | 11,300 | 1,161 |
| 2024-02-22 | 1,167 | 1,168 | 1,157 | 1,165 | 4,500 | 1,165 |
| 2024-02-21 | 1,170 | 1,170 | 1,157 | 1,165 | 3,800 | 1,165 |
| 2024-02-20 | 1,163 | 1,175 | 1,163 | 1,171 | 20,300 | 1,171 |
| 2024-02-19 | 1,155 | 1,165 | 1,147 | 1,165 | 24,400 | 1,165 |
| 2024-02-16 | 1,152 | 1,156 | 1,144 | 1,149 | 12,900 | 1,149 |
| 2024-02-15 | 1,175 | 1,175 | 1,150 | 1,152 | 21,200 | 1,152 |
| 2024-02-14 | 1,173 | 1,173 | 1,162 | 1,168 | 6,500 | 1,168 |
| 2024-02-13 | 1,175 | 1,177 | 1,165 | 1,175 | 15,200 | 1,175 |
| 2024-02-09 | 1,171 | 1,174 | 1,164 | 1,164 | 16,700 | 1,164 |
| 2024-02-08 | 1,156 | 1,172 | 1,156 | 1,167 | 21,400 | 1,167 |
| 2024-02-07 | 1,165 | 1,167 | 1,155 | 1,159 | 11,100 | 1,159 |
| 2024-02-06 | 1,164 | 1,167 | 1,160 | 1,165 | 5,300 | 1,165 |
| 2024-02-05 | 1,178 | 1,178 | 1,160 | 1,164 | 16,000 | 1,164 |
| 2024-02-02 | 1,194 | 1,194 | 1,171 | 1,171 | 10,000 | 1,171 |
| 2024-02-01 | 1,204 | 1,205 | 1,189 | 1,194 | 7,300 | 1,194 |
| 2024-01-31 | 1,181 | 1,205 | 1,181 | 1,205 | 18,000 | 1,205 |
| 2024-01-30 | 1,186 | 1,197 | 1,184 | 1,184 | 12,400 | 1,184 |
| 2024-01-29 | 1,201 | 1,201 | 1,192 | 1,192 | 16,900 | 1,192 |
| 2024-01-26 | 1,184 | 1,213 | 1,180 | 1,208 | 32,800 | 1,208 |
| 2024-01-25 | 1,167 | 1,184 | 1,155 | 1,177 | 32,800 | 1,177 |
| 2024-01-24 | 1,155 | 1,195 | 1,150 | 1,164 | 86,500 | 1,164 |
| 2024-01-23 | 1,164 | 1,173 | 1,154 | 1,159 | 68,000 | 1,159 |
| 2024-01-22 | 1,169 | 1,172 | 1,161 | 1,163 | 30,200 | 1,163 |
| 2024-01-19 | 1,164 | 1,167 | 1,156 | 1,161 | 18,200 | 1,161 |
| 2024-01-18 | 1,159 | 1,171 | 1,158 | 1,163 | 39,500 | 1,163 |
| 2024-01-17 | 1,155 | 1,171 | 1,155 | 1,164 | 45,100 | 1,164 |
| 2024-01-16 | 1,128 | 1,185 | 1,115 | 1,178 | 156,100 | 1,178 |
| 2024-01-15 | 1,211 | 1,211 | 1,188 | 1,188 | 58,300 | 1,188 |
| 2024-01-12 | 1,218 | 1,223 | 1,205 | 1,207 | 15,100 | 1,207 |
| 2024-01-11 | 1,218 | 1,233 | 1,199 | 1,216 | 72,800 | 1,216 |
| 2024-01-10 | 1,215 | 1,220 | 1,205 | 1,213 | 35,100 | 1,213 |
| 2024-01-09 | 1,204 | 1,206 | 1,191 | 1,206 | 27,000 | 1,206 |
| 2024-01-05 | 1,205 | 1,205 | 1,196 | 1,198 | 14,200 | 1,198 |
| 2024-01-04 | 1,190 | 1,219 | 1,190 | 1,208 | 31,400 | 1,208 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
