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 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,339 | 1,359 | 1,338 | 1,345 | 26,200 | 1,345 |
| 2023-09-21 | 1,315 | 1,344 | 1,315 | 1,341 | 46,500 | 1,341 |
| 2023-09-20 | 1,298 | 1,315 | 1,297 | 1,313 | 26,500 | 1,313 |
| 2023-09-19 | 1,288 | 1,299 | 1,284 | 1,298 | 23,500 | 1,298 |
| 2023-09-15 | 1,280 | 1,290 | 1,276 | 1,279 | 16,200 | 1,279 |
| 2023-09-14 | 1,271 | 1,281 | 1,268 | 1,276 | 10,200 | 1,276 |
| 2023-09-13 | 1,275 | 1,286 | 1,270 | 1,274 | 14,600 | 1,274 |
| 2023-09-12 | 1,286 | 1,290 | 1,266 | 1,277 | 28,800 | 1,277 |
| 2023-09-11 | 1,270 | 1,290 | 1,270 | 1,284 | 15,100 | 1,284 |
| 2023-09-08 | 1,260 | 1,269 | 1,255 | 1,266 | 12,600 | 1,266 |
| 2023-09-07 | 1,256 | 1,270 | 1,256 | 1,264 | 20,400 | 1,264 |
| 2023-09-06 | 1,258 | 1,258 | 1,250 | 1,255 | 23,300 | 1,255 |
| 2023-09-05 | 1,241 | 1,256 | 1,241 | 1,255 | 15,400 | 1,255 |
| 2023-09-04 | 1,231 | 1,245 | 1,231 | 1,240 | 18,700 | 1,240 |
| 2023-09-01 | 1,223 | 1,227 | 1,216 | 1,227 | 12,000 | 1,227 |
| 2023-08-31 | 1,220 | 1,220 | 1,215 | 1,218 | 4,300 | 1,218 |
| 2023-08-30 | 1,201 | 1,216 | 1,201 | 1,216 | 17,100 | 1,216 |
| 2023-08-29 | 1,212 | 1,220 | 1,210 | 1,211 | 13,000 | 1,211 |
| 2023-08-28 | 1,213 | 1,214 | 1,206 | 1,213 | 19,000 | 1,213 |
| 2023-08-25 | 1,192 | 1,202 | 1,192 | 1,198 | 6,700 | 1,198 |
| 2023-08-24 | 1,203 | 1,206 | 1,201 | 1,202 | 3,500 | 1,202 |
| 2023-08-23 | 1,191 | 1,207 | 1,191 | 1,203 | 7,300 | 1,203 |
| 2023-08-22 | 1,201 | 1,201 | 1,185 | 1,190 | 14,800 | 1,190 |
| 2023-08-21 | 1,198 | 1,210 | 1,188 | 1,189 | 13,900 | 1,189 |
| 2023-08-18 | 1,184 | 1,197 | 1,184 | 1,191 | 6,100 | 1,191 |
| 2023-08-17 | 1,205 | 1,205 | 1,185 | 1,192 | 13,300 | 1,192 |
| 2023-08-16 | 1,194 | 1,198 | 1,185 | 1,191 | 9,400 | 1,191 |
| 2023-08-15 | 1,186 | 1,195 | 1,185 | 1,188 | 8,300 | 1,188 |
| 2023-08-14 | 1,186 | 1,197 | 1,184 | 1,197 | 8,200 | 1,197 |
| 2023-08-10 | 1,195 | 1,195 | 1,186 | 1,186 | 5,400 | 1,186 |
| 2023-08-09 | 1,189 | 1,197 | 1,181 | 1,195 | 5,800 | 1,195 |
| 2023-08-08 | 1,186 | 1,190 | 1,181 | 1,181 | 5,300 | 1,181 |
| 2023-08-07 | 1,184 | 1,199 | 1,180 | 1,186 | 7,400 | 1,186 |
| 2023-08-04 | 1,182 | 1,189 | 1,181 | 1,188 | 10,900 | 1,188 |
| 2023-08-03 | 1,196 | 1,201 | 1,186 | 1,199 | 10,900 | 1,199 |
| 2023-08-02 | 1,198 | 1,206 | 1,188 | 1,196 | 11,000 | 1,196 |
| 2023-08-01 | 1,189 | 1,202 | 1,188 | 1,194 | 12,600 | 1,194 |
| 2023-07-31 | 1,187 | 1,200 | 1,187 | 1,188 | 9,800 | 1,188 |
| 2023-07-28 | 1,198 | 1,198 | 1,185 | 1,188 | 6,600 | 1,188 |
| 2023-07-27 | 1,200 | 1,205 | 1,192 | 1,197 | 6,800 | 1,197 |
| 2023-07-26 | 1,206 | 1,207 | 1,199 | 1,202 | 5,600 | 1,202 |
| 2023-07-25 | 1,200 | 1,205 | 1,198 | 1,204 | 10,500 | 1,204 |
| 2023-07-24 | 1,189 | 1,196 | 1,185 | 1,195 | 12,600 | 1,195 |
| 2023-07-21 | 1,186 | 1,191 | 1,178 | 1,187 | 10,100 | 1,187 |
| 2023-07-20 | 1,186 | 1,186 | 1,174 | 1,184 | 10,500 | 1,184 |
| 2023-07-19 | 1,159 | 1,189 | 1,159 | 1,179 | 11,800 | 1,179 |
| 2023-07-18 | 1,152 | 1,169 | 1,152 | 1,158 | 27,400 | 1,158 |
| 2023-07-14 | 1,180 | 1,193 | 1,136 | 1,152 | 66,000 | 1,152 |
| 2023-07-13 | 1,200 | 1,207 | 1,187 | 1,194 | 9,300 | 1,194 |
| 2023-07-12 | 1,219 | 1,219 | 1,193 | 1,195 | 16,200 | 1,195 |
| 2023-07-11 | 1,222 | 1,222 | 1,207 | 1,218 | 5,000 | 1,218 |
| 2023-07-10 | 1,210 | 1,215 | 1,191 | 1,214 | 6,400 | 1,214 |
| 2023-07-07 | 1,201 | 1,207 | 1,185 | 1,195 | 8,400 | 1,195 |
| 2023-07-06 | 1,218 | 1,218 | 1,205 | 1,205 | 2,200 | 1,205 |
| 2023-07-05 | 1,225 | 1,225 | 1,205 | 1,218 | 6,700 | 1,218 |
| 2023-07-04 | 1,215 | 1,222 | 1,207 | 1,219 | 5,300 | 1,219 |
| 2023-07-03 | 1,230 | 1,230 | 1,198 | 1,212 | 26,300 | 1,212 |
| 2023-06-30 | 1,216 | 1,240 | 1,214 | 1,224 | 7,900 | 1,224 |
| 2023-06-29 | 1,208 | 1,216 | 1,206 | 1,216 | 3,400 | 1,216 |
| 2023-06-28 | 1,214 | 1,215 | 1,206 | 1,208 | 9,400 | 1,208 |
| 2023-06-27 | 1,202 | 1,207 | 1,195 | 1,202 | 5,400 | 1,202 |
| 2023-06-26 | 1,200 | 1,207 | 1,191 | 1,193 | 7,900 | 1,193 |
| 2023-06-23 | 1,201 | 1,216 | 1,200 | 1,200 | 10,000 | 1,200 |
| 2023-06-22 | 1,220 | 1,220 | 1,205 | 1,205 | 12,500 | 1,205 |
| 2023-06-21 | 1,208 | 1,218 | 1,208 | 1,216 | 26,000 | 1,216 |
| 2023-06-20 | 1,216 | 1,223 | 1,211 | 1,217 | 6,300 | 1,217 |
| 2023-06-19 | 1,200 | 1,216 | 1,198 | 1,216 | 13,700 | 1,216 |
| 2023-06-16 | 1,197 | 1,197 | 1,186 | 1,197 | 7,700 | 1,197 |
| 2023-06-15 | 1,183 | 1,198 | 1,181 | 1,182 | 4,800 | 1,182 |
| 2023-06-14 | 1,177 | 1,179 | 1,171 | 1,175 | 15,800 | 1,175 |
| 2023-06-13 | 1,182 | 1,185 | 1,172 | 1,177 | 9,800 | 1,177 |
| 2023-06-12 | 1,187 | 1,187 | 1,179 | 1,182 | 7,400 | 1,182 |
| 2023-06-09 | 1,164 | 1,189 | 1,162 | 1,187 | 9,900 | 1,187 |
| 2023-06-08 | 1,143 | 1,167 | 1,142 | 1,164 | 50,100 | 1,164 |
| 2023-06-07 | 1,146 | 1,149 | 1,141 | 1,144 | 32,100 | 1,144 |
| 2023-06-06 | 1,148 | 1,157 | 1,145 | 1,147 | 28,800 | 1,147 |
| 2023-06-05 | 1,150 | 1,154 | 1,145 | 1,148 | 26,700 | 1,148 |
| 2023-06-02 | 1,153 | 1,153 | 1,135 | 1,150 | 38,000 | 1,150 |
| 2023-06-01 | 1,171 | 1,179 | 1,140 | 1,142 | 18,100 | 1,142 |
| 2023-05-31 | 1,201 | 1,201 | 1,167 | 1,168 | 19,800 | 1,168 |
| 2023-05-30 | 1,200 | 1,223 | 1,188 | 1,201 | 26,300 | 1,201 |
| 2023-05-29 | 1,289 | 1,296 | 1,264 | 1,275 | 26,000 | 1,275 |
| 2023-05-26 | 1,269 | 1,300 | 1,262 | 1,290 | 26,400 | 1,290 |
| 2023-05-25 | 1,275 | 1,275 | 1,261 | 1,265 | 11,100 | 1,265 |
| 2023-05-24 | 1,239 | 1,316 | 1,239 | 1,270 | 65,000 | 1,270 |
| 2023-05-23 | 1,240 | 1,242 | 1,229 | 1,239 | 14,300 | 1,239 |
| 2023-05-22 | 1,230 | 1,235 | 1,227 | 1,234 | 13,600 | 1,234 |
| 2023-05-19 | 1,226 | 1,246 | 1,225 | 1,228 | 10,100 | 1,228 |
| 2023-05-18 | 1,230 | 1,247 | 1,224 | 1,225 | 10,000 | 1,225 |
| 2023-05-17 | 1,232 | 1,235 | 1,224 | 1,228 | 13,800 | 1,228 |
| 2023-05-16 | 1,237 | 1,255 | 1,210 | 1,225 | 12,400 | 1,225 |
| 2023-05-15 | 1,237 | 1,237 | 1,200 | 1,230 | 15,900 | 1,230 |
| 2023-05-12 | 1,238 | 1,249 | 1,220 | 1,232 | 21,000 | 1,232 |
| 2023-05-11 | 1,244 | 1,249 | 1,240 | 1,243 | 5,800 | 1,243 |
| 2023-05-10 | 1,247 | 1,250 | 1,243 | 1,244 | 7,100 | 1,244 |
| 2023-05-09 | 1,240 | 1,245 | 1,237 | 1,239 | 5,700 | 1,239 |
| 2023-05-08 | 1,239 | 1,242 | 1,232 | 1,232 | 7,600 | 1,232 |
| 2023-05-02 | 1,244 | 1,244 | 1,232 | 1,234 | 6,500 | 1,234 |
| 2023-05-01 | 1,249 | 1,249 | 1,238 | 1,239 | 11,200 | 1,239 |
| 2023-04-28 | 1,241 | 1,248 | 1,236 | 1,246 | 5,300 | 1,246 |
| 2023-04-27 | 1,224 | 1,239 | 1,217 | 1,234 | 10,500 | 1,234 |
| 2023-04-26 | 1,244 | 1,244 | 1,233 | 1,238 | 3,200 | 1,238 |
| 2023-04-25 | 1,226 | 1,246 | 1,226 | 1,245 | 23,100 | 1,245 |
| 2023-04-24 | 1,231 | 1,243 | 1,225 | 1,235 | 18,200 | 1,235 |
| 2023-04-21 | 1,221 | 1,234 | 1,221 | 1,231 | 14,900 | 1,231 |
| 2023-04-20 | 1,214 | 1,227 | 1,214 | 1,219 | 9,600 | 1,219 |
| 2023-04-19 | 1,211 | 1,225 | 1,211 | 1,217 | 9,100 | 1,217 |
| 2023-04-18 | 1,217 | 1,217 | 1,210 | 1,211 | 9,200 | 1,211 |
| 2023-04-17 | 1,215 | 1,217 | 1,208 | 1,217 | 7,100 | 1,217 |
| 2023-04-14 | 1,217 | 1,220 | 1,205 | 1,205 | 13,700 | 1,205 |
| 2023-04-13 | 1,208 | 1,218 | 1,207 | 1,218 | 11,400 | 1,218 |
| 2023-04-12 | 1,210 | 1,220 | 1,210 | 1,216 | 11,500 | 1,216 |
| 2023-04-11 | 1,217 | 1,217 | 1,204 | 1,210 | 3,200 | 1,210 |
| 2023-04-10 | 1,210 | 1,217 | 1,204 | 1,208 | 15,800 | 1,208 |
| 2023-04-07 | 1,212 | 1,220 | 1,189 | 1,202 | 19,000 | 1,202 |
| 2023-04-06 | 1,220 | 1,230 | 1,205 | 1,213 | 24,300 | 1,213 |
| 2023-04-05 | 1,219 | 1,219 | 1,200 | 1,207 | 9,600 | 1,207 |
| 2023-04-04 | 1,216 | 1,222 | 1,210 | 1,219 | 8,500 | 1,219 |
| 2023-04-03 | 1,234 | 1,234 | 1,224 | 1,226 | 8,200 | 1,226 |
| 2023-03-31 | 1,200 | 1,224 | 1,200 | 1,224 | 11,100 | 1,224 |
| 2023-03-30 | 1,179 | 1,199 | 1,179 | 1,192 | 8,600 | 1,192 |
| 2023-03-29 | 1,168 | 1,182 | 1,167 | 1,179 | 9,900 | 1,179 |
| 2023-03-28 | 1,185 | 1,191 | 1,168 | 1,168 | 6,400 | 1,168 |
| 2023-03-27 | 1,167 | 1,180 | 1,167 | 1,180 | 5,400 | 1,180 |
| 2023-03-24 | 1,195 | 1,195 | 1,166 | 1,166 | 11,700 | 1,166 |
| 2023-03-23 | 1,168 | 1,192 | 1,158 | 1,191 | 10,700 | 1,191 |
| 2023-03-22 | 1,170 | 1,190 | 1,160 | 1,160 | 32,400 | 1,160 |
| 2023-03-20 | 1,198 | 1,198 | 1,157 | 1,178 | 27,800 | 1,178 |
| 2023-03-17 | 1,177 | 1,204 | 1,177 | 1,198 | 12,200 | 1,198 |
| 2023-03-16 | 1,176 | 1,197 | 1,159 | 1,194 | 54,000 | 1,194 |
| 2023-03-15 | 1,183 | 1,203 | 1,177 | 1,203 | 18,500 | 1,203 |
| 2023-03-14 | 1,191 | 1,192 | 1,151 | 1,177 | 19,900 | 1,177 |
| 2023-03-13 | 1,218 | 1,218 | 1,190 | 1,191 | 19,400 | 1,191 |
| 2023-03-10 | 1,227 | 1,227 | 1,216 | 1,223 | 9,800 | 1,223 |
| 2023-03-09 | 1,227 | 1,234 | 1,223 | 1,225 | 16,900 | 1,225 |
| 2023-03-08 | 1,210 | 1,220 | 1,205 | 1,218 | 10,800 | 1,218 |
| 2023-03-07 | 1,212 | 1,223 | 1,202 | 1,214 | 14,900 | 1,214 |
| 2023-03-06 | 1,203 | 1,212 | 1,203 | 1,212 | 7,800 | 1,212 |
| 2023-03-03 | 1,210 | 1,210 | 1,195 | 1,201 | 16,500 | 1,201 |
| 2023-03-02 | 1,216 | 1,219 | 1,203 | 1,208 | 12,200 | 1,208 |
| 2023-03-01 | 1,201 | 1,212 | 1,195 | 1,211 | 15,100 | 1,211 |
| 2023-02-28 | 1,198 | 1,203 | 1,190 | 1,199 | 9,800 | 1,199 |
| 2023-02-27 | 1,175 | 1,191 | 1,163 | 1,187 | 26,600 | 1,187 |
| 2023-02-24 | 1,147 | 1,170 | 1,147 | 1,169 | 20,600 | 1,169 |
| 2023-02-22 | 1,150 | 1,157 | 1,144 | 1,147 | 10,200 | 1,147 |
| 2023-02-21 | 1,130 | 1,157 | 1,124 | 1,150 | 23,100 | 1,150 |
| 2023-02-20 | 1,119 | 1,126 | 1,114 | 1,121 | 21,000 | 1,121 |
| 2023-02-17 | 1,119 | 1,120 | 1,107 | 1,113 | 17,900 | 1,113 |
| 2023-02-16 | 1,135 | 1,136 | 1,113 | 1,117 | 19,700 | 1,117 |
| 2023-02-15 | 1,119 | 1,132 | 1,119 | 1,129 | 17,600 | 1,129 |
| 2023-02-14 | 1,118 | 1,122 | 1,112 | 1,119 | 15,300 | 1,119 |
| 2023-02-13 | 1,116 | 1,121 | 1,106 | 1,112 | 11,500 | 1,112 |
| 2023-02-10 | 1,118 | 1,126 | 1,117 | 1,121 | 9,800 | 1,121 |
| 2023-02-09 | 1,119 | 1,122 | 1,105 | 1,117 | 13,700 | 1,117 |
| 2023-02-08 | 1,113 | 1,116 | 1,102 | 1,113 | 15,600 | 1,113 |
| 2023-02-07 | 1,122 | 1,122 | 1,110 | 1,113 | 5,400 | 1,113 |
| 2023-02-06 | 1,105 | 1,120 | 1,101 | 1,117 | 14,900 | 1,117 |
| 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
