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
2023-09-221,3391,3591,3381,34526,2001,345
2023-09-211,3151,3441,3151,34146,5001,341
2023-09-201,2981,3151,2971,31326,5001,313
2023-09-191,2881,2991,2841,29823,5001,298
2023-09-151,2801,2901,2761,27916,2001,279
2023-09-141,2711,2811,2681,27610,2001,276
2023-09-131,2751,2861,2701,27414,6001,274
2023-09-121,2861,2901,2661,27728,8001,277
2023-09-111,2701,2901,2701,28415,1001,284
2023-09-081,2601,2691,2551,26612,6001,266
2023-09-071,2561,2701,2561,26420,4001,264
2023-09-061,2581,2581,2501,25523,3001,255
2023-09-051,2411,2561,2411,25515,4001,255
2023-09-041,2311,2451,2311,24018,7001,240
2023-09-011,2231,2271,2161,22712,0001,227
2023-08-311,2201,2201,2151,2184,3001,218
2023-08-301,2011,2161,2011,21617,1001,216
2023-08-291,2121,2201,2101,21113,0001,211
2023-08-281,2131,2141,2061,21319,0001,213
2023-08-251,1921,2021,1921,1986,7001,198
2023-08-241,2031,2061,2011,2023,5001,202
2023-08-231,1911,2071,1911,2037,3001,203
2023-08-221,2011,2011,1851,19014,8001,190
2023-08-211,1981,2101,1881,18913,9001,189
2023-08-181,1841,1971,1841,1916,1001,191
2023-08-171,2051,2051,1851,19213,3001,192
2023-08-161,1941,1981,1851,1919,4001,191
2023-08-151,1861,1951,1851,1888,3001,188
2023-08-141,1861,1971,1841,1978,2001,197
2023-08-101,1951,1951,1861,1865,4001,186
2023-08-091,1891,1971,1811,1955,8001,195
2023-08-081,1861,1901,1811,1815,3001,181
2023-08-071,1841,1991,1801,1867,4001,186
2023-08-041,1821,1891,1811,18810,9001,188
2023-08-031,1961,2011,1861,19910,9001,199
2023-08-021,1981,2061,1881,19611,0001,196
2023-08-011,1891,2021,1881,19412,6001,194
2023-07-311,1871,2001,1871,1889,8001,188
2023-07-281,1981,1981,1851,1886,6001,188
2023-07-271,2001,2051,1921,1976,8001,197
2023-07-261,2061,2071,1991,2025,6001,202
2023-07-251,2001,2051,1981,20410,5001,204
2023-07-241,1891,1961,1851,19512,6001,195
2023-07-211,1861,1911,1781,18710,1001,187
2023-07-201,1861,1861,1741,18410,5001,184
2023-07-191,1591,1891,1591,17911,8001,179
2023-07-181,1521,1691,1521,15827,4001,158
2023-07-141,1801,1931,1361,15266,0001,152
2023-07-131,2001,2071,1871,1949,3001,194
2023-07-121,2191,2191,1931,19516,2001,195
2023-07-111,2221,2221,2071,2185,0001,218
2023-07-101,2101,2151,1911,2146,4001,214
2023-07-071,2011,2071,1851,1958,4001,195
2023-07-061,2181,2181,2051,2052,2001,205
2023-07-051,2251,2251,2051,2186,7001,218
2023-07-041,2151,2221,2071,2195,3001,219
2023-07-031,2301,2301,1981,21226,3001,212
2023-06-301,2161,2401,2141,2247,9001,224
2023-06-291,2081,2161,2061,2163,4001,216
2023-06-281,2141,2151,2061,2089,4001,208
2023-06-271,2021,2071,1951,2025,4001,202
2023-06-261,2001,2071,1911,1937,9001,193
2023-06-231,2011,2161,2001,20010,0001,200
2023-06-221,2201,2201,2051,20512,5001,205
2023-06-211,2081,2181,2081,21626,0001,216
2023-06-201,2161,2231,2111,2176,3001,217
2023-06-191,2001,2161,1981,21613,7001,216
2023-06-161,1971,1971,1861,1977,7001,197
2023-06-151,1831,1981,1811,1824,8001,182
2023-06-141,1771,1791,1711,17515,8001,175
2023-06-131,1821,1851,1721,1779,8001,177
2023-06-121,1871,1871,1791,1827,4001,182
2023-06-091,1641,1891,1621,1879,9001,187
2023-06-081,1431,1671,1421,16450,1001,164
2023-06-071,1461,1491,1411,14432,1001,144
2023-06-061,1481,1571,1451,14728,8001,147
2023-06-051,1501,1541,1451,14826,7001,148
2023-06-021,1531,1531,1351,15038,0001,150
2023-06-011,1711,1791,1401,14218,1001,142
2023-05-311,2011,2011,1671,16819,8001,168
2023-05-301,2001,2231,1881,20126,3001,201
2023-05-291,2891,2961,2641,27526,0001,275
2023-05-261,2691,3001,2621,29026,4001,290
2023-05-251,2751,2751,2611,26511,1001,265
2023-05-241,2391,3161,2391,27065,0001,270
2023-05-231,2401,2421,2291,23914,3001,239
2023-05-221,2301,2351,2271,23413,6001,234
2023-05-191,2261,2461,2251,22810,1001,228
2023-05-181,2301,2471,2241,22510,0001,225
2023-05-171,2321,2351,2241,22813,8001,228
2023-05-161,2371,2551,2101,22512,4001,225
2023-05-151,2371,2371,2001,23015,9001,230
2023-05-121,2381,2491,2201,23221,0001,232
2023-05-111,2441,2491,2401,2435,8001,243
2023-05-101,2471,2501,2431,2447,1001,244
2023-05-091,2401,2451,2371,2395,7001,239
2023-05-081,2391,2421,2321,2327,6001,232
2023-05-021,2441,2441,2321,2346,5001,234
2023-05-011,2491,2491,2381,23911,2001,239
2023-04-281,2411,2481,2361,2465,3001,246
2023-04-271,2241,2391,2171,23410,5001,234
2023-04-261,2441,2441,2331,2383,2001,238
2023-04-251,2261,2461,2261,24523,1001,245
2023-04-241,2311,2431,2251,23518,2001,235
2023-04-211,2211,2341,2211,23114,9001,231
2023-04-201,2141,2271,2141,2199,6001,219
2023-04-191,2111,2251,2111,2179,1001,217
2023-04-181,2171,2171,2101,2119,2001,211
2023-04-171,2151,2171,2081,2177,1001,217
2023-04-141,2171,2201,2051,20513,7001,205
2023-04-131,2081,2181,2071,21811,4001,218
2023-04-121,2101,2201,2101,21611,5001,216
2023-04-111,2171,2171,2041,2103,2001,210
2023-04-101,2101,2171,2041,20815,8001,208
2023-04-071,2121,2201,1891,20219,0001,202
2023-04-061,2201,2301,2051,21324,3001,213
2023-04-051,2191,2191,2001,2079,6001,207
2023-04-041,2161,2221,2101,2198,5001,219
2023-04-031,2341,2341,2241,2268,2001,226
2023-03-311,2001,2241,2001,22411,1001,224
2023-03-301,1791,1991,1791,1928,6001,192
2023-03-291,1681,1821,1671,1799,9001,179
2023-03-281,1851,1911,1681,1686,4001,168
2023-03-271,1671,1801,1671,1805,4001,180
2023-03-241,1951,1951,1661,16611,7001,166
2023-03-231,1681,1921,1581,19110,7001,191
2023-03-221,1701,1901,1601,16032,4001,160
2023-03-201,1981,1981,1571,17827,8001,178
2023-03-171,1771,2041,1771,19812,2001,198
2023-03-161,1761,1971,1591,19454,0001,194
2023-03-151,1831,2031,1771,20318,5001,203
2023-03-141,1911,1921,1511,17719,9001,177
2023-03-131,2181,2181,1901,19119,4001,191
2023-03-101,2271,2271,2161,2239,8001,223
2023-03-091,2271,2341,2231,22516,9001,225
2023-03-081,2101,2201,2051,21810,8001,218
2023-03-071,2121,2231,2021,21414,9001,214
2023-03-061,2031,2121,2031,2127,8001,212
2023-03-031,2101,2101,1951,20116,5001,201
2023-03-021,2161,2191,2031,20812,2001,208
2023-03-011,2011,2121,1951,21115,1001,211
2023-02-281,1981,2031,1901,1999,8001,199
2023-02-271,1751,1911,1631,18726,6001,187
2023-02-241,1471,1701,1471,16920,6001,169
2023-02-221,1501,1571,1441,14710,2001,147
2023-02-211,1301,1571,1241,15023,1001,150
2023-02-201,1191,1261,1141,12121,0001,121
2023-02-171,1191,1201,1071,11317,9001,113
2023-02-161,1351,1361,1131,11719,7001,117
2023-02-151,1191,1321,1191,12917,6001,129
2023-02-141,1181,1221,1121,11915,3001,119
2023-02-131,1161,1211,1061,11211,5001,112
2023-02-101,1181,1261,1171,1219,8001,121
2023-02-091,1191,1221,1051,11713,7001,117
2023-02-081,1131,1161,1021,11315,6001,113
2023-02-071,1221,1221,1101,1135,4001,113
2023-02-061,1051,1201,1011,11714,9001,117
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