7879 (株)ノダ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,2771,2771,2601,2648,9001,264
2022-08-101,2671,2681,2581,2628,6001,262
2022-08-091,2731,2771,2681,2746,4001,274
2022-08-081,2711,2761,2661,2766,2001,276
2022-08-051,2621,2741,2601,26510,9001,265
2022-08-041,2831,2831,2561,26811,4001,268
2022-08-031,2751,2801,2601,27313,3001,273
2022-08-021,2981,3051,2751,27514,2001,275
2022-08-011,2971,3051,2891,29814,8001,298
2022-07-291,3241,3251,2811,29322,3001,293
2022-07-281,3281,3311,3131,31621,5001,316
2022-07-271,3021,3201,2951,31931,4001,319
2022-07-261,2711,3001,2611,29730,1001,297
2022-07-251,2701,2701,2521,25617,6001,256
2022-07-221,2901,2951,2661,26634,3001,266
2022-07-211,3001,3031,2851,29619,5001,296
2022-07-201,3021,3071,2901,30531,3001,305
2022-07-191,2951,3021,2801,29232,0001,292
2022-07-151,3461,3461,2801,28586,4001,285
2022-07-141,3591,3691,3111,337364,5001,337
2022-07-131,2721,2801,2521,26961,3001,269
2022-07-121,3121,3451,2531,276165,0001,276
2022-07-111,2961,2961,2331,25027,7001,250
2022-07-081,2571,2911,2461,28419,3001,284
2022-07-071,2521,2521,2181,2479,1001,247
2022-07-061,2611,2701,2331,2535,7001,253
2022-07-051,2611,2801,2611,2632,0001,263
2022-07-041,2811,2811,2501,2734,5001,273
2022-07-011,2831,2971,2501,2565,2001,256
2022-06-301,2891,3101,2841,2875,8001,287
2022-06-291,2761,3121,2731,30511,2001,305
2022-06-281,2601,2951,2591,29511,5001,295
2022-06-271,2141,2601,2131,2609,0001,260
2022-06-241,2301,2301,2111,21719,4001,217
2022-06-231,2281,2641,2281,2348,9001,234
2022-06-221,2301,2301,2211,2211,2001,221
2022-06-211,1981,2271,1981,2183,8001,218
2022-06-201,1891,2341,1891,22814,9001,228
2022-06-171,1941,2041,1571,1897,2001,189
2022-06-161,2121,2331,2031,2213,0001,221
2022-06-151,2191,2361,2081,2125,6001,212
2022-06-141,2031,2671,2031,2326,6001,232
2022-06-131,2191,2331,2081,2115,7001,211
2022-06-101,2601,2651,2271,2336,1001,233
2022-06-091,3091,3091,2581,27010,7001,270
2022-06-081,2451,3391,2451,31026,5001,310
2022-06-071,2151,2581,2111,2347,9001,234
2022-06-061,2221,2221,2061,2153,7001,215
2022-06-031,2191,2281,2081,2111,7001,211
2022-06-021,2011,2301,1861,20319,0001,203
2022-06-011,1981,2071,1901,1995,6001,199
2022-05-311,1851,2101,1851,1984,9001,198
2022-05-301,2051,2171,1851,2013,2001,201
2022-05-271,2101,2201,1791,1936,2001,193
2022-05-261,2061,2161,1811,21010,0001,210
2022-05-251,1901,2091,1901,2062,4001,206
2022-05-241,2291,2301,1941,19413,2001,194
2022-05-231,2271,2271,1851,2198,9001,219
2022-05-201,1811,2001,1681,2005,5001,200
2022-05-191,2091,2091,1761,1789,8001,178
2022-05-181,2211,2281,2011,22815,9001,228
2022-05-171,1751,2151,1281,21016,0001,210
2022-05-161,2211,2591,1741,17640,5001,176
2022-05-131,2501,2731,2451,2603,6001,260
2022-05-121,2151,2631,2151,24611,5001,246
2022-05-111,2621,2811,2151,21919,4001,219
2022-05-101,2601,3191,2321,31612,7001,316
2022-05-091,2821,2821,2421,2608,5001,260
2022-05-061,2931,3111,2501,26415,4001,264
2022-05-021,2471,3151,2471,30528,0001,305
2022-04-281,2311,2611,2301,24411,2001,244
2022-04-271,2541,2541,1951,23036,8001,230
2022-04-261,3601,3651,2481,27245,5001,272
2022-04-251,3871,3881,3391,37036,9001,370
2022-04-221,3501,3941,3001,39250,0001,392
2022-04-211,3121,3761,3071,35033,2001,350
2022-04-201,3021,3251,2881,32027,8001,320
2022-04-191,2741,3861,2481,32662,9001,326
2022-04-181,1851,2651,1811,26517,4001,265
2022-04-151,2001,2291,2001,21112,5001,211
2022-04-141,2631,2651,2151,22632,8001,226
2022-04-131,2791,2861,2311,25421,0001,254
2022-04-121,2651,2951,2481,28636,0001,286
2022-04-111,2161,3121,2161,279126,5001,279
2022-04-081,1441,2331,1311,18620,2001,186
2022-04-071,1331,1391,1201,1345,6001,134
2022-04-061,1461,1461,1331,1413,5001,141
2022-04-051,1161,1381,1161,1385,5001,138
2022-04-041,0811,1181,0811,11310,9001,113
2022-04-011,0921,0921,0751,0908,5001,090
2022-03-311,0921,0991,0751,0925,9001,092
2022-03-301,0651,0851,0651,0847,8001,084
2022-03-291,0651,0691,0421,0571,8001,057
2022-03-281,0621,0631,0471,0611,9001,061
2022-03-251,0551,0671,0391,0501,7001,050
2022-03-241,0281,0851,0171,0418,4001,041
2022-03-231,0131,0291,0121,0299,4001,029
2022-03-221,0191,0249861,01317,4001,013
2022-03-189991,0279961,0219,9001,021
2022-03-179651,03096298417,500984
2022-03-16950954949954800954
2022-03-15944951944950900950
2022-03-149569569409513,400951
2022-03-119569659489503,000950
2022-03-109679679559554,200955
2022-03-099629659379465,500946
2022-03-0898099896796714,200967
2022-03-079759839669817,100981
2022-03-0496298596298117,500981
2022-03-039559629509624,100962
2022-03-029539549449545,200954
2022-03-019299489169488,200948
2022-02-288989038989031,000903
2022-02-258768978768923,300892
2022-02-248919048708714,600871
2022-02-228949078908994,200899
2022-02-219109199019013,800901
2022-02-189319399269292,500929
2022-02-179529609379374,400937
2022-02-169629659509522,900952
2022-02-159549689509593,100959
2022-02-1495096094495611,600956
2022-02-109619629559604,400960
2022-02-099669689569582,700958
2022-02-089599699519543,600954
2022-02-0796499094394525,200945
2022-02-049419589419463,700946
2022-02-039559559359508,100950
2022-02-0295397494795512,000955
2022-02-019899899589686,400968
2022-01-319639859589799,200979
2022-01-289379579319577,400957
2022-01-2791994691993719,600937
2022-01-269079159019154,300915
2022-01-259309309069066,300906
2022-01-249059249059238,400923
2022-01-2191894190591113,800911
2022-01-2092292590191821,000918
2022-01-1991596591393253,900932
2022-01-181,0011,022930941221,800941
2022-01-179441,064944956142,300956
2022-01-1485791885791817,300918
2022-01-138868888568772,600877
2022-01-128678888678811,200881
2022-01-118668798648677,200867
2022-01-078769008768775,000877
2022-01-068898898698765,400876
2022-01-058978988908901,800890
2022-01-049069068968982,100898

分割・併合履歴 : [1995-11-27]1株→1.1株