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 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,277 | 1,277 | 1,260 | 1,264 | 8,900 | 1,264 |
| 2022-08-10 | 1,267 | 1,268 | 1,258 | 1,262 | 8,600 | 1,262 |
| 2022-08-09 | 1,273 | 1,277 | 1,268 | 1,274 | 6,400 | 1,274 |
| 2022-08-08 | 1,271 | 1,276 | 1,266 | 1,276 | 6,200 | 1,276 |
| 2022-08-05 | 1,262 | 1,274 | 1,260 | 1,265 | 10,900 | 1,265 |
| 2022-08-04 | 1,283 | 1,283 | 1,256 | 1,268 | 11,400 | 1,268 |
| 2022-08-03 | 1,275 | 1,280 | 1,260 | 1,273 | 13,300 | 1,273 |
| 2022-08-02 | 1,298 | 1,305 | 1,275 | 1,275 | 14,200 | 1,275 |
| 2022-08-01 | 1,297 | 1,305 | 1,289 | 1,298 | 14,800 | 1,298 |
| 2022-07-29 | 1,324 | 1,325 | 1,281 | 1,293 | 22,300 | 1,293 |
| 2022-07-28 | 1,328 | 1,331 | 1,313 | 1,316 | 21,500 | 1,316 |
| 2022-07-27 | 1,302 | 1,320 | 1,295 | 1,319 | 31,400 | 1,319 |
| 2022-07-26 | 1,271 | 1,300 | 1,261 | 1,297 | 30,100 | 1,297 |
| 2022-07-25 | 1,270 | 1,270 | 1,252 | 1,256 | 17,600 | 1,256 |
| 2022-07-22 | 1,290 | 1,295 | 1,266 | 1,266 | 34,300 | 1,266 |
| 2022-07-21 | 1,300 | 1,303 | 1,285 | 1,296 | 19,500 | 1,296 |
| 2022-07-20 | 1,302 | 1,307 | 1,290 | 1,305 | 31,300 | 1,305 |
| 2022-07-19 | 1,295 | 1,302 | 1,280 | 1,292 | 32,000 | 1,292 |
| 2022-07-15 | 1,346 | 1,346 | 1,280 | 1,285 | 86,400 | 1,285 |
| 2022-07-14 | 1,359 | 1,369 | 1,311 | 1,337 | 364,500 | 1,337 |
| 2022-07-13 | 1,272 | 1,280 | 1,252 | 1,269 | 61,300 | 1,269 |
| 2022-07-12 | 1,312 | 1,345 | 1,253 | 1,276 | 165,000 | 1,276 |
| 2022-07-11 | 1,296 | 1,296 | 1,233 | 1,250 | 27,700 | 1,250 |
| 2022-07-08 | 1,257 | 1,291 | 1,246 | 1,284 | 19,300 | 1,284 |
| 2022-07-07 | 1,252 | 1,252 | 1,218 | 1,247 | 9,100 | 1,247 |
| 2022-07-06 | 1,261 | 1,270 | 1,233 | 1,253 | 5,700 | 1,253 |
| 2022-07-05 | 1,261 | 1,280 | 1,261 | 1,263 | 2,000 | 1,263 |
| 2022-07-04 | 1,281 | 1,281 | 1,250 | 1,273 | 4,500 | 1,273 |
| 2022-07-01 | 1,283 | 1,297 | 1,250 | 1,256 | 5,200 | 1,256 |
| 2022-06-30 | 1,289 | 1,310 | 1,284 | 1,287 | 5,800 | 1,287 |
| 2022-06-29 | 1,276 | 1,312 | 1,273 | 1,305 | 11,200 | 1,305 |
| 2022-06-28 | 1,260 | 1,295 | 1,259 | 1,295 | 11,500 | 1,295 |
| 2022-06-27 | 1,214 | 1,260 | 1,213 | 1,260 | 9,000 | 1,260 |
| 2022-06-24 | 1,230 | 1,230 | 1,211 | 1,217 | 19,400 | 1,217 |
| 2022-06-23 | 1,228 | 1,264 | 1,228 | 1,234 | 8,900 | 1,234 |
| 2022-06-22 | 1,230 | 1,230 | 1,221 | 1,221 | 1,200 | 1,221 |
| 2022-06-21 | 1,198 | 1,227 | 1,198 | 1,218 | 3,800 | 1,218 |
| 2022-06-20 | 1,189 | 1,234 | 1,189 | 1,228 | 14,900 | 1,228 |
| 2022-06-17 | 1,194 | 1,204 | 1,157 | 1,189 | 7,200 | 1,189 |
| 2022-06-16 | 1,212 | 1,233 | 1,203 | 1,221 | 3,000 | 1,221 |
| 2022-06-15 | 1,219 | 1,236 | 1,208 | 1,212 | 5,600 | 1,212 |
| 2022-06-14 | 1,203 | 1,267 | 1,203 | 1,232 | 6,600 | 1,232 |
| 2022-06-13 | 1,219 | 1,233 | 1,208 | 1,211 | 5,700 | 1,211 |
| 2022-06-10 | 1,260 | 1,265 | 1,227 | 1,233 | 6,100 | 1,233 |
| 2022-06-09 | 1,309 | 1,309 | 1,258 | 1,270 | 10,700 | 1,270 |
| 2022-06-08 | 1,245 | 1,339 | 1,245 | 1,310 | 26,500 | 1,310 |
| 2022-06-07 | 1,215 | 1,258 | 1,211 | 1,234 | 7,900 | 1,234 |
| 2022-06-06 | 1,222 | 1,222 | 1,206 | 1,215 | 3,700 | 1,215 |
| 2022-06-03 | 1,219 | 1,228 | 1,208 | 1,211 | 1,700 | 1,211 |
| 2022-06-02 | 1,201 | 1,230 | 1,186 | 1,203 | 19,000 | 1,203 |
| 2022-06-01 | 1,198 | 1,207 | 1,190 | 1,199 | 5,600 | 1,199 |
| 2022-05-31 | 1,185 | 1,210 | 1,185 | 1,198 | 4,900 | 1,198 |
| 2022-05-30 | 1,205 | 1,217 | 1,185 | 1,201 | 3,200 | 1,201 |
| 2022-05-27 | 1,210 | 1,220 | 1,179 | 1,193 | 6,200 | 1,193 |
| 2022-05-26 | 1,206 | 1,216 | 1,181 | 1,210 | 10,000 | 1,210 |
| 2022-05-25 | 1,190 | 1,209 | 1,190 | 1,206 | 2,400 | 1,206 |
| 2022-05-24 | 1,229 | 1,230 | 1,194 | 1,194 | 13,200 | 1,194 |
| 2022-05-23 | 1,227 | 1,227 | 1,185 | 1,219 | 8,900 | 1,219 |
| 2022-05-20 | 1,181 | 1,200 | 1,168 | 1,200 | 5,500 | 1,200 |
| 2022-05-19 | 1,209 | 1,209 | 1,176 | 1,178 | 9,800 | 1,178 |
| 2022-05-18 | 1,221 | 1,228 | 1,201 | 1,228 | 15,900 | 1,228 |
| 2022-05-17 | 1,175 | 1,215 | 1,128 | 1,210 | 16,000 | 1,210 |
| 2022-05-16 | 1,221 | 1,259 | 1,174 | 1,176 | 40,500 | 1,176 |
| 2022-05-13 | 1,250 | 1,273 | 1,245 | 1,260 | 3,600 | 1,260 |
| 2022-05-12 | 1,215 | 1,263 | 1,215 | 1,246 | 11,500 | 1,246 |
| 2022-05-11 | 1,262 | 1,281 | 1,215 | 1,219 | 19,400 | 1,219 |
| 2022-05-10 | 1,260 | 1,319 | 1,232 | 1,316 | 12,700 | 1,316 |
| 2022-05-09 | 1,282 | 1,282 | 1,242 | 1,260 | 8,500 | 1,260 |
| 2022-05-06 | 1,293 | 1,311 | 1,250 | 1,264 | 15,400 | 1,264 |
| 2022-05-02 | 1,247 | 1,315 | 1,247 | 1,305 | 28,000 | 1,305 |
| 2022-04-28 | 1,231 | 1,261 | 1,230 | 1,244 | 11,200 | 1,244 |
| 2022-04-27 | 1,254 | 1,254 | 1,195 | 1,230 | 36,800 | 1,230 |
| 2022-04-26 | 1,360 | 1,365 | 1,248 | 1,272 | 45,500 | 1,272 |
| 2022-04-25 | 1,387 | 1,388 | 1,339 | 1,370 | 36,900 | 1,370 |
| 2022-04-22 | 1,350 | 1,394 | 1,300 | 1,392 | 50,000 | 1,392 |
| 2022-04-21 | 1,312 | 1,376 | 1,307 | 1,350 | 33,200 | 1,350 |
| 2022-04-20 | 1,302 | 1,325 | 1,288 | 1,320 | 27,800 | 1,320 |
| 2022-04-19 | 1,274 | 1,386 | 1,248 | 1,326 | 62,900 | 1,326 |
| 2022-04-18 | 1,185 | 1,265 | 1,181 | 1,265 | 17,400 | 1,265 |
| 2022-04-15 | 1,200 | 1,229 | 1,200 | 1,211 | 12,500 | 1,211 |
| 2022-04-14 | 1,263 | 1,265 | 1,215 | 1,226 | 32,800 | 1,226 |
| 2022-04-13 | 1,279 | 1,286 | 1,231 | 1,254 | 21,000 | 1,254 |
| 2022-04-12 | 1,265 | 1,295 | 1,248 | 1,286 | 36,000 | 1,286 |
| 2022-04-11 | 1,216 | 1,312 | 1,216 | 1,279 | 126,500 | 1,279 |
| 2022-04-08 | 1,144 | 1,233 | 1,131 | 1,186 | 20,200 | 1,186 |
| 2022-04-07 | 1,133 | 1,139 | 1,120 | 1,134 | 5,600 | 1,134 |
| 2022-04-06 | 1,146 | 1,146 | 1,133 | 1,141 | 3,500 | 1,141 |
| 2022-04-05 | 1,116 | 1,138 | 1,116 | 1,138 | 5,500 | 1,138 |
| 2022-04-04 | 1,081 | 1,118 | 1,081 | 1,113 | 10,900 | 1,113 |
| 2022-04-01 | 1,092 | 1,092 | 1,075 | 1,090 | 8,500 | 1,090 |
| 2022-03-31 | 1,092 | 1,099 | 1,075 | 1,092 | 5,900 | 1,092 |
| 2022-03-30 | 1,065 | 1,085 | 1,065 | 1,084 | 7,800 | 1,084 |
| 2022-03-29 | 1,065 | 1,069 | 1,042 | 1,057 | 1,800 | 1,057 |
| 2022-03-28 | 1,062 | 1,063 | 1,047 | 1,061 | 1,900 | 1,061 |
| 2022-03-25 | 1,055 | 1,067 | 1,039 | 1,050 | 1,700 | 1,050 |
| 2022-03-24 | 1,028 | 1,085 | 1,017 | 1,041 | 8,400 | 1,041 |
| 2022-03-23 | 1,013 | 1,029 | 1,012 | 1,029 | 9,400 | 1,029 |
| 2022-03-22 | 1,019 | 1,024 | 986 | 1,013 | 17,400 | 1,013 |
| 2022-03-18 | 999 | 1,027 | 996 | 1,021 | 9,900 | 1,021 |
| 2022-03-17 | 965 | 1,030 | 962 | 984 | 17,500 | 984 |
| 2022-03-16 | 950 | 954 | 949 | 954 | 800 | 954 |
| 2022-03-15 | 944 | 951 | 944 | 950 | 900 | 950 |
| 2022-03-14 | 956 | 956 | 940 | 951 | 3,400 | 951 |
| 2022-03-11 | 956 | 965 | 948 | 950 | 3,000 | 950 |
| 2022-03-10 | 967 | 967 | 955 | 955 | 4,200 | 955 |
| 2022-03-09 | 962 | 965 | 937 | 946 | 5,500 | 946 |
| 2022-03-08 | 980 | 998 | 967 | 967 | 14,200 | 967 |
| 2022-03-07 | 975 | 983 | 966 | 981 | 7,100 | 981 |
| 2022-03-04 | 962 | 985 | 962 | 981 | 17,500 | 981 |
| 2022-03-03 | 955 | 962 | 950 | 962 | 4,100 | 962 |
| 2022-03-02 | 953 | 954 | 944 | 954 | 5,200 | 954 |
| 2022-03-01 | 929 | 948 | 916 | 948 | 8,200 | 948 |
| 2022-02-28 | 898 | 903 | 898 | 903 | 1,000 | 903 |
| 2022-02-25 | 876 | 897 | 876 | 892 | 3,300 | 892 |
| 2022-02-24 | 891 | 904 | 870 | 871 | 4,600 | 871 |
| 2022-02-22 | 894 | 907 | 890 | 899 | 4,200 | 899 |
| 2022-02-21 | 910 | 919 | 901 | 901 | 3,800 | 901 |
| 2022-02-18 | 931 | 939 | 926 | 929 | 2,500 | 929 |
| 2022-02-17 | 952 | 960 | 937 | 937 | 4,400 | 937 |
| 2022-02-16 | 962 | 965 | 950 | 952 | 2,900 | 952 |
| 2022-02-15 | 954 | 968 | 950 | 959 | 3,100 | 959 |
| 2022-02-14 | 950 | 960 | 944 | 956 | 11,600 | 956 |
| 2022-02-10 | 961 | 962 | 955 | 960 | 4,400 | 960 |
| 2022-02-09 | 966 | 968 | 956 | 958 | 2,700 | 958 |
| 2022-02-08 | 959 | 969 | 951 | 954 | 3,600 | 954 |
| 2022-02-07 | 964 | 990 | 943 | 945 | 25,200 | 945 |
| 2022-02-04 | 941 | 958 | 941 | 946 | 3,700 | 946 |
| 2022-02-03 | 955 | 955 | 935 | 950 | 8,100 | 950 |
| 2022-02-02 | 953 | 974 | 947 | 955 | 12,000 | 955 |
| 2022-02-01 | 989 | 989 | 958 | 968 | 6,400 | 968 |
| 2022-01-31 | 963 | 985 | 958 | 979 | 9,200 | 979 |
| 2022-01-28 | 937 | 957 | 931 | 957 | 7,400 | 957 |
| 2022-01-27 | 919 | 946 | 919 | 937 | 19,600 | 937 |
| 2022-01-26 | 907 | 915 | 901 | 915 | 4,300 | 915 |
| 2022-01-25 | 930 | 930 | 906 | 906 | 6,300 | 906 |
| 2022-01-24 | 905 | 924 | 905 | 923 | 8,400 | 923 |
| 2022-01-21 | 918 | 941 | 905 | 911 | 13,800 | 911 |
| 2022-01-20 | 922 | 925 | 901 | 918 | 21,000 | 918 |
| 2022-01-19 | 915 | 965 | 913 | 932 | 53,900 | 932 |
| 2022-01-18 | 1,001 | 1,022 | 930 | 941 | 221,800 | 941 |
| 2022-01-17 | 944 | 1,064 | 944 | 956 | 142,300 | 956 |
| 2022-01-14 | 857 | 918 | 857 | 918 | 17,300 | 918 |
| 2022-01-13 | 886 | 888 | 856 | 877 | 2,600 | 877 |
| 2022-01-12 | 867 | 888 | 867 | 881 | 1,200 | 881 |
| 2022-01-11 | 866 | 879 | 864 | 867 | 7,200 | 867 |
| 2022-01-07 | 876 | 900 | 876 | 877 | 5,000 | 877 |
| 2022-01-06 | 889 | 889 | 869 | 876 | 5,400 | 876 |
| 2022-01-05 | 897 | 898 | 890 | 890 | 1,800 | 890 |
| 2022-01-04 | 906 | 906 | 896 | 898 | 2,100 | 898 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
