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 |
---|---|---|---|---|---|---|
2023-02-03 | 1,125 | 1,125 | 1,105 | 1,105 | 8,700 | 1,105 |
2023-02-02 | 1,119 | 1,125 | 1,110 | 1,119 | 12,300 | 1,119 |
2023-02-01 | 1,106 | 1,116 | 1,102 | 1,116 | 11,700 | 1,116 |
2023-01-31 | 1,110 | 1,112 | 1,103 | 1,106 | 10,100 | 1,106 |
2023-01-30 | 1,117 | 1,129 | 1,110 | 1,110 | 16,400 | 1,110 |
2023-01-27 | 1,115 | 1,130 | 1,112 | 1,115 | 26,100 | 1,115 |
2023-01-26 | 1,103 | 1,117 | 1,093 | 1,110 | 32,400 | 1,110 |
2023-01-25 | 1,098 | 1,110 | 1,090 | 1,090 | 37,500 | 1,090 |
2023-01-24 | 1,094 | 1,105 | 1,089 | 1,096 | 20,700 | 1,096 |
2023-01-23 | 1,084 | 1,114 | 1,084 | 1,093 | 65,400 | 1,093 |
2023-01-20 | 1,083 | 1,086 | 1,067 | 1,072 | 70,400 | 1,072 |
2023-01-19 | 1,065 | 1,120 | 1,063 | 1,090 | 114,100 | 1,090 |
2023-01-18 | 1,060 | 1,076 | 1,028 | 1,066 | 348,400 | 1,066 |
2023-01-17 | 1,170 | 1,180 | 1,129 | 1,143 | 291,100 | 1,143 |
2023-01-16 | 1,146 | 1,146 | 1,123 | 1,138 | 61,000 | 1,138 |
2023-01-13 | 1,121 | 1,151 | 1,121 | 1,138 | 33,600 | 1,138 |
2023-01-12 | 1,130 | 1,138 | 1,125 | 1,128 | 14,000 | 1,128 |
2023-01-11 | 1,122 | 1,138 | 1,122 | 1,130 | 8,200 | 1,130 |
2023-01-10 | 1,117 | 1,130 | 1,117 | 1,122 | 27,800 | 1,122 |
2023-01-06 | 1,112 | 1,123 | 1,110 | 1,115 | 13,800 | 1,115 |
2023-01-05 | 1,106 | 1,117 | 1,103 | 1,117 | 12,000 | 1,117 |
2023-01-04 | 1,129 | 1,129 | 1,106 | 1,112 | 11,900 | 1,112 |
分割・併合履歴 : [1995-11-27]1株→1.1株