7879 (株)ノダ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1995-12-27 | 1,540 | 1,540 | 1,520 | 1,530 | 18,000 | 1,530 |
| 1995-12-26 | 1,520 | 1,520 | 1,500 | 1,520 | 8,000 | 1,520 |
| 1995-12-25 | 1,480 | 1,500 | 1,460 | 1,500 | 3,000 | 1,500 |
| 1995-12-22 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1995-12-21 | 1,410 | 1,480 | 1,410 | 1,480 | 7,000 | 1,480 |
| 1995-12-20 | 1,450 | 1,450 | 1,440 | 1,440 | 15,000 | 1,440 |
| 1995-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1995-12-15 | 1,560 | 1,560 | 1,490 | 1,490 | 335,000 | 1,490 |
| 1995-12-14 | 1,450 | 1,550 | 1,450 | 1,540 | 329,000 | 1,540 |
| 1995-12-13 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1995-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1995-12-11 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1995-12-08 | 1,450 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1995-12-07 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1995-12-05 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1995-12-04 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1995-11-30 | 1,470 | 1,470 | 1,450 | 1,450 | 14,000 | 1,450 |
| 1995-11-29 | 1,450 | 1,470 | 1,450 | 1,450 | 9,000 | 1,450 |
| 1995-11-28 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1995-11-27 | 1,550 | 1,570 | 1,550 | 1,550 | 8,000 | 1,550 |
| 1995-11-24 | 1,700 | 1,700 | 1,680 | 1,680 | 7,000 | 1,527.27 |
| 1995-11-22 | 1,680 | 1,700 | 1,680 | 1,700 | 39,000 | 1,545.45 |
| 1995-11-21 | 1,700 | 1,700 | 1,680 | 1,680 | 28,000 | 1,527.27 |
| 1995-11-20 | 1,700 | 1,710 | 1,690 | 1,700 | 88,000 | 1,545.45 |
| 1995-11-17 | 1,710 | 1,730 | 1,700 | 1,720 | 85,000 | 1,563.64 |
| 1995-11-16 | 1,670 | 1,710 | 1,670 | 1,710 | 59,000 | 1,554.55 |
| 1995-11-15 | 1,700 | 1,700 | 1,660 | 1,690 | 94,000 | 1,536.36 |
| 1995-11-14 | 1,670 | 1,680 | 1,660 | 1,680 | 15,000 | 1,527.27 |
| 1995-11-13 | 1,690 | 1,700 | 1,650 | 1,650 | 50,000 | 1,500 |
| 1995-11-10 | 1,650 | 1,680 | 1,650 | 1,650 | 19,000 | 1,500 |
| 1995-11-09 | 1,680 | 1,700 | 1,650 | 1,650 | 16,000 | 1,500 |
| 1995-11-08 | 1,610 | 1,690 | 1,610 | 1,680 | 34,000 | 1,527.27 |
| 1995-11-07 | 1,630 | 1,640 | 1,600 | 1,600 | 22,000 | 1,454.55 |
| 1995-11-06 | 1,630 | 1,650 | 1,610 | 1,650 | 12,000 | 1,500 |
| 1995-11-02 | 1,620 | 1,660 | 1,620 | 1,650 | 20,000 | 1,500 |
| 1995-11-01 | 1,640 | 1,650 | 1,620 | 1,620 | 35,000 | 1,472.73 |
| 1995-10-31 | 1,570 | 1,640 | 1,570 | 1,620 | 86,000 | 1,472.73 |
| 1995-10-30 | 1,600 | 1,620 | 1,600 | 1,600 | 32,000 | 1,454.55 |
| 1995-10-27 | 1,640 | 1,640 | 1,600 | 1,600 | 93,000 | 1,454.55 |
| 1995-10-26 | 1,650 | 1,670 | 1,640 | 1,640 | 66,000 | 1,490.91 |
| 1995-10-25 | 1,700 | 1,700 | 1,670 | 1,670 | 83,000 | 1,518.18 |
| 1995-10-24 | 1,700 | 1,710 | 1,690 | 1,710 | 53,000 | 1,554.55 |
| 1995-10-23 | 1,700 | 1,720 | 1,690 | 1,690 | 79,000 | 1,536.36 |
| 1995-10-20 | 1,680 | 1,740 | 1,670 | 1,720 | 474,000 | 1,563.64 |
| 1995-10-19 | 1,670 | 1,680 | 1,660 | 1,670 | 173,000 | 1,518.18 |
| 1995-10-18 | 1,650 | 1,730 | 1,650 | 1,660 | 2,628,000 | 1,509.09 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
