7879 (株)ノダ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,1251,1251,1051,1058,7001,105
2023-02-021,1191,1251,1101,11912,3001,119
2023-02-011,1061,1161,1021,11611,7001,116
2023-01-311,1101,1121,1031,10610,1001,106
2023-01-301,1171,1291,1101,11016,4001,110
2023-01-271,1151,1301,1121,11526,1001,115
2023-01-261,1031,1171,0931,11032,4001,110
2023-01-251,0981,1101,0901,09037,5001,090
2023-01-241,0941,1051,0891,09620,7001,096
2023-01-231,0841,1141,0841,09365,4001,093
2023-01-201,0831,0861,0671,07270,4001,072
2023-01-191,0651,1201,0631,090114,1001,090
2023-01-181,0601,0761,0281,066348,4001,066
2023-01-171,1701,1801,1291,143291,1001,143
2023-01-161,1461,1461,1231,13861,0001,138
2023-01-131,1211,1511,1211,13833,6001,138
2023-01-121,1301,1381,1251,12814,0001,128
2023-01-111,1221,1381,1221,1308,2001,130
2023-01-101,1171,1301,1171,12227,8001,122
2023-01-061,1121,1231,1101,11513,8001,115
2023-01-051,1061,1171,1031,11712,0001,117
2023-01-041,1291,1291,1061,11211,9001,112

分割・併合履歴 : [1995-11-27]1株→1.1株