7879 (株)ノダ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 446 | 446 | 446 | 446 | 300 | 446 |
| 2000-12-27 | 426 | 431 | 426 | 431 | 100,500 | 431 |
| 2000-12-26 | 429 | 429 | 424 | 425 | 1,100 | 425 |
| 2000-12-25 | 455 | 455 | 446 | 446 | 6,200 | 446 |
| 2000-12-22 | 428 | 445 | 426 | 445 | 900 | 445 |
| 2000-12-21 | 426 | 427 | 423 | 423 | 2,200 | 423 |
| 2000-12-20 | 429 | 429 | 429 | 429 | 400 | 429 |
| 2000-12-15 | 435 | 435 | 430 | 430 | 3,800 | 430 |
| 2000-12-14 | 440 | 440 | 436 | 436 | 500 | 436 |
| 2000-12-12 | 440 | 455 | 435 | 455 | 15,600 | 455 |
| 2000-12-11 | 435 | 435 | 435 | 435 | 300 | 435 |
| 2000-12-08 | 425 | 440 | 425 | 440 | 2,100 | 440 |
| 2000-12-05 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2000-12-01 | 445 | 445 | 440 | 440 | 1,100 | 440 |
| 2000-11-24 | 450 | 477 | 450 | 470 | 5,500 | 470 |
| 2000-11-21 | 423 | 423 | 423 | 423 | 300 | 423 |
| 2000-11-20 | 442 | 442 | 422 | 422 | 300 | 422 |
| 2000-11-15 | 442 | 442 | 442 | 442 | 300 | 442 |
| 2000-11-14 | 429 | 435 | 429 | 435 | 2,000 | 435 |
| 2000-11-13 | 425 | 426 | 422 | 422 | 3,800 | 422 |
| 2000-11-10 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2000-11-09 | 431 | 431 | 426 | 426 | 1,900 | 426 |
| 2000-11-08 | 420 | 432 | 420 | 432 | 1,200 | 432 |
| 2000-11-07 | 434 | 434 | 434 | 434 | 300 | 434 |
| 2000-11-06 | 421 | 434 | 421 | 434 | 400 | 434 |
| 2000-11-02 | 421 | 422 | 421 | 421 | 1,100 | 421 |
| 2000-11-01 | 420 | 420 | 420 | 420 | 300 | 420 |
| 2000-10-31 | 424 | 424 | 420 | 421 | 2,000 | 421 |
| 2000-10-30 | 420 | 422 | 420 | 422 | 700 | 422 |
| 2000-10-27 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2000-10-25 | 447 | 447 | 447 | 447 | 4,200 | 447 |
| 2000-10-23 | 437 | 437 | 430 | 430 | 700 | 430 |
| 2000-10-20 | 436 | 436 | 436 | 436 | 100 | 436 |
| 2000-10-19 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-10-18 | 431 | 447 | 431 | 440 | 1,700 | 440 |
| 2000-10-17 | 469 | 470 | 460 | 470 | 6,000 | 470 |
| 2000-10-16 | 470 | 470 | 465 | 465 | 8,000 | 465 |
| 2000-10-13 | 455 | 469 | 440 | 469 | 9,600 | 469 |
| 2000-10-12 | 460 | 460 | 450 | 450 | 1,200 | 450 |
| 2000-10-11 | 444 | 468 | 440 | 468 | 3,100 | 468 |
| 2000-10-10 | 442 | 447 | 442 | 446 | 2,700 | 446 |
| 2000-10-06 | 430 | 430 | 426 | 427 | 600 | 427 |
| 2000-10-05 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2000-10-04 | 425 | 435 | 425 | 430 | 900 | 430 |
| 2000-10-03 | 425 | 425 | 425 | 425 | 400 | 425 |
| 2000-10-02 | 425 | 425 | 425 | 425 | 200 | 425 |
| 2000-09-29 | 421 | 431 | 421 | 431 | 2,200 | 431 |
| 2000-09-27 | 440 | 440 | 440 | 440 | 400 | 440 |
| 2000-09-26 | 451 | 451 | 451 | 451 | 100 | 451 |
| 2000-09-25 | 460 | 470 | 447 | 470 | 5,000 | 470 |
| 2000-09-22 | 440 | 446 | 440 | 446 | 3,500 | 446 |
| 2000-09-21 | 446 | 446 | 446 | 446 | 600 | 446 |
| 2000-09-20 | 470 | 470 | 450 | 450 | 700 | 450 |
| 2000-09-19 | 446 | 446 | 446 | 446 | 4,300 | 446 |
| 2000-09-18 | 444 | 444 | 444 | 444 | 300 | 444 |
| 2000-09-13 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-09-12 | 464 | 464 | 464 | 464 | 500 | 464 |
| 2000-09-11 | 480 | 480 | 479 | 479 | 2,200 | 479 |
| 2000-09-08 | 450 | 450 | 445 | 445 | 2,400 | 445 |
| 2000-09-07 | 449 | 449 | 445 | 445 | 2,000 | 445 |
| 2000-09-05 | 449 | 449 | 449 | 449 | 3,000 | 449 |
| 2000-09-04 | 445 | 449 | 445 | 449 | 2,200 | 449 |
| 2000-09-01 | 444 | 444 | 443 | 443 | 2,800 | 443 |
| 2000-08-31 | 442 | 444 | 442 | 444 | 700 | 444 |
| 2000-08-30 | 450 | 450 | 442 | 442 | 2,100 | 442 |
| 2000-08-29 | 450 | 450 | 447 | 447 | 1,400 | 447 |
| 2000-08-28 | 443 | 443 | 443 | 443 | 300 | 443 |
| 2000-08-25 | 470 | 477 | 442 | 442 | 4,800 | 442 |
| 2000-08-24 | 468 | 469 | 468 | 469 | 2,600 | 469 |
| 2000-08-23 | 446 | 468 | 446 | 468 | 200 | 468 |
| 2000-08-22 | 440 | 450 | 440 | 450 | 3,100 | 450 |
| 2000-08-21 | 468 | 469 | 468 | 468 | 1,500 | 468 |
| 2000-08-18 | 469 | 469 | 469 | 469 | 2,900 | 469 |
| 2000-08-17 | 460 | 470 | 460 | 470 | 1,600 | 470 |
| 2000-08-16 | 460 | 460 | 460 | 460 | 2,300 | 460 |
| 2000-08-15 | 460 | 460 | 455 | 455 | 2,000 | 455 |
| 2000-08-14 | 475 | 475 | 455 | 455 | 6,900 | 455 |
| 2000-08-10 | 439 | 450 | 439 | 440 | 2,100 | 440 |
| 2000-08-09 | 456 | 456 | 439 | 439 | 2,600 | 439 |
| 2000-08-08 | 456 | 456 | 456 | 456 | 4,600 | 456 |
| 2000-08-07 | 449 | 456 | 449 | 456 | 5,700 | 456 |
| 2000-08-04 | 443 | 443 | 439 | 439 | 2,100 | 439 |
| 2000-08-03 | 439 | 439 | 438 | 438 | 5,100 | 438 |
| 2000-08-02 | 439 | 449 | 439 | 439 | 1,100 | 439 |
| 2000-08-01 | 439 | 439 | 439 | 439 | 2,100 | 439 |
| 2000-07-31 | 439 | 441 | 439 | 441 | 1,100 | 441 |
| 2000-07-28 | 452 | 453 | 450 | 450 | 2,300 | 450 |
| 2000-07-27 | 451 | 451 | 451 | 451 | 4,500 | 451 |
| 2000-07-26 | 465 | 470 | 465 | 470 | 300 | 470 |
| 2000-07-25 | 465 | 475 | 465 | 475 | 4,000 | 475 |
| 2000-07-24 | 461 | 461 | 451 | 451 | 1,400 | 451 |
| 2000-07-21 | 457 | 458 | 445 | 458 | 4,400 | 458 |
| 2000-07-19 | 459 | 459 | 457 | 457 | 3,600 | 457 |
| 2000-07-18 | 466 | 466 | 461 | 465 | 4,100 | 465 |
| 2000-07-17 | 461 | 469 | 461 | 469 | 900 | 469 |
| 2000-07-14 | 461 | 470 | 461 | 470 | 4,700 | 470 |
| 2000-07-13 | 451 | 451 | 451 | 451 | 1,400 | 451 |
| 2000-07-12 | 459 | 475 | 459 | 461 | 7,700 | 461 |
| 2000-07-11 | 457 | 487 | 452 | 457 | 16,100 | 457 |
| 2000-07-10 | 442 | 450 | 441 | 442 | 8,300 | 442 |
| 2000-07-07 | 423 | 440 | 423 | 438 | 2,400 | 438 |
| 2000-07-06 | 430 | 430 | 420 | 421 | 3,900 | 421 |
| 2000-07-05 | 440 | 440 | 435 | 435 | 6,400 | 435 |
| 2000-07-04 | 446 | 446 | 435 | 438 | 5,800 | 438 |
| 2000-07-03 | 429 | 442 | 429 | 438 | 8,600 | 438 |
| 2000-06-30 | 422 | 425 | 420 | 425 | 2,800 | 425 |
| 2000-06-29 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2000-06-28 | 424 | 424 | 420 | 420 | 800 | 420 |
| 2000-06-27 | 410 | 415 | 410 | 410 | 3,300 | 410 |
| 2000-06-26 | 406 | 410 | 404 | 410 | 15,600 | 410 |
| 2000-06-23 | 406 | 406 | 405 | 405 | 7,000 | 405 |
| 2000-06-22 | 406 | 407 | 405 | 405 | 11,700 | 405 |
| 2000-06-21 | 407 | 408 | 405 | 405 | 4,900 | 405 |
| 2000-06-20 | 403 | 403 | 402 | 402 | 10,100 | 402 |
| 2000-06-19 | 402 | 403 | 402 | 403 | 4,100 | 403 |
| 2000-06-15 | 406 | 406 | 402 | 402 | 1,600 | 402 |
| 2000-06-14 | 407 | 407 | 400 | 402 | 16,800 | 402 |
| 2000-06-13 | 405 | 406 | 401 | 405 | 4,800 | 405 |
| 2000-06-12 | 405 | 405 | 405 | 405 | 9,000 | 405 |
| 2000-06-09 | 405 | 405 | 405 | 405 | 1,300 | 405 |
| 2000-06-08 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2000-06-07 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2000-06-06 | 410 | 410 | 405 | 405 | 6,100 | 405 |
| 2000-06-05 | 415 | 415 | 410 | 410 | 2,200 | 410 |
| 2000-06-02 | 405 | 415 | 405 | 415 | 700 | 415 |
| 2000-06-01 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2000-05-31 | 415 | 415 | 405 | 405 | 2,400 | 405 |
| 2000-05-30 | 415 | 415 | 415 | 415 | 600 | 415 |
| 2000-05-29 | 415 | 415 | 415 | 415 | 4,500 | 415 |
| 2000-05-26 | 420 | 420 | 415 | 415 | 5,700 | 415 |
| 2000-05-25 | 422 | 427 | 415 | 415 | 5,200 | 415 |
| 2000-05-24 | 412 | 415 | 412 | 412 | 4,300 | 412 |
| 2000-05-23 | 414 | 414 | 411 | 411 | 800 | 411 |
| 2000-05-22 | 419 | 419 | 414 | 414 | 2,300 | 414 |
| 2000-05-19 | 415 | 415 | 414 | 414 | 400 | 414 |
| 2000-05-18 | 410 | 415 | 410 | 415 | 3,100 | 415 |
| 2000-05-17 | 415 | 415 | 410 | 410 | 15,500 | 410 |
| 2000-05-16 | 418 | 418 | 410 | 410 | 1,700 | 410 |
| 2000-05-15 | 410 | 410 | 410 | 410 | 4,700 | 410 |
| 2000-05-12 | 420 | 420 | 410 | 410 | 4,400 | 410 |
| 2000-05-11 | 403 | 420 | 403 | 420 | 1,300 | 420 |
| 2000-05-10 | 416 | 416 | 410 | 410 | 4,600 | 410 |
| 2000-05-09 | 420 | 420 | 415 | 415 | 1,600 | 415 |
| 2000-05-08 | 421 | 421 | 421 | 421 | 1,200 | 421 |
| 2000-05-02 | 421 | 421 | 410 | 421 | 2,800 | 421 |
| 2000-05-01 | 420 | 420 | 420 | 420 | 3,100 | 420 |
| 2000-04-28 | 420 | 420 | 420 | 420 | 1,700 | 420 |
| 2000-04-27 | 420 | 420 | 420 | 420 | 1,500 | 420 |
| 2000-04-26 | 440 | 440 | 440 | 440 | 1,200 | 440 |
| 2000-04-25 | 425 | 449 | 415 | 449 | 8,500 | 449 |
| 2000-04-24 | 420 | 420 | 410 | 420 | 3,500 | 420 |
| 2000-04-20 | 440 | 440 | 425 | 430 | 3,600 | 430 |
| 2000-04-19 | 420 | 420 | 420 | 420 | 900 | 420 |
| 2000-04-18 | 425 | 425 | 420 | 420 | 7,600 | 420 |
| 2000-04-17 | 420 | 420 | 410 | 410 | 9,600 | 410 |
| 2000-04-14 | 440 | 440 | 430 | 430 | 4,600 | 430 |
| 2000-04-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-04-12 | 440 | 440 | 439 | 440 | 7,700 | 440 |
| 2000-04-11 | 455 | 455 | 440 | 440 | 10,300 | 440 |
| 2000-04-10 | 445 | 455 | 445 | 455 | 2,800 | 455 |
| 2000-04-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-04-06 | 440 | 440 | 440 | 440 | 1,700 | 440 |
| 2000-04-05 | 450 | 450 | 450 | 450 | 2,600 | 450 |
| 2000-04-04 | 473 | 473 | 450 | 460 | 2,900 | 460 |
| 2000-04-03 | 450 | 460 | 450 | 460 | 900 | 460 |
| 2000-03-31 | 470 | 470 | 455 | 455 | 600 | 455 |
| 2000-03-29 | 470 | 470 | 470 | 470 | 300 | 470 |
| 2000-03-28 | 470 | 470 | 455 | 455 | 500 | 455 |
| 2000-03-27 | 450 | 471 | 450 | 452 | 1,600 | 452 |
| 2000-03-24 | 455 | 474 | 455 | 474 | 4,700 | 474 |
| 2000-03-23 | 454 | 455 | 454 | 455 | 4,200 | 455 |
| 2000-03-22 | 454 | 459 | 454 | 459 | 700 | 459 |
| 2000-03-17 | 450 | 450 | 450 | 450 | 2,300 | 450 |
| 2000-03-16 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2000-03-14 | 450 | 450 | 450 | 450 | 300 | 450 |
| 2000-03-13 | 480 | 480 | 470 | 470 | 500 | 470 |
| 2000-03-10 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2000-03-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-03-08 | 452 | 457 | 450 | 450 | 4,400 | 450 |
| 2000-03-07 | 452 | 452 | 452 | 452 | 1,100 | 452 |
| 2000-03-06 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2000-03-03 | 455 | 474 | 455 | 474 | 800 | 474 |
| 2000-03-02 | 474 | 479 | 455 | 455 | 10,200 | 455 |
| 2000-03-01 | 465 | 470 | 465 | 470 | 3,100 | 470 |
| 2000-02-29 | 483 | 490 | 483 | 490 | 4,300 | 490 |
| 2000-02-28 | 456 | 456 | 456 | 456 | 2,600 | 456 |
| 2000-02-25 | 467 | 484 | 460 | 484 | 5,100 | 484 |
| 2000-02-24 | 451 | 452 | 451 | 452 | 700 | 452 |
| 2000-02-23 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2000-02-22 | 479 | 479 | 460 | 460 | 500 | 460 |
| 2000-02-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-02-18 | 455 | 455 | 455 | 455 | 2,500 | 455 |
| 2000-02-17 | 470 | 480 | 470 | 480 | 2,800 | 480 |
| 2000-02-16 | 470 | 472 | 470 | 471 | 1,900 | 471 |
| 2000-02-15 | 470 | 471 | 470 | 471 | 600 | 471 |
| 2000-02-14 | 489 | 489 | 489 | 489 | 2,200 | 489 |
| 2000-02-10 | 461 | 461 | 445 | 445 | 1,800 | 445 |
| 2000-02-09 | 493 | 497 | 491 | 491 | 1,900 | 491 |
| 2000-02-08 | 463 | 463 | 453 | 453 | 1,600 | 453 |
| 2000-02-07 | 475 | 498 | 475 | 498 | 800 | 498 |
| 2000-02-04 | 493 | 493 | 493 | 493 | 100 | 493 |
| 2000-02-03 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2000-02-01 | 499 | 499 | 471 | 481 | 2,600 | 481 |
| 2000-01-31 | 467 | 467 | 467 | 467 | 300 | 467 |
| 2000-01-28 | 472 | 472 | 471 | 471 | 1,500 | 471 |
| 2000-01-27 | 510 | 510 | 470 | 470 | 500 | 470 |
| 2000-01-26 | 510 | 510 | 481 | 481 | 700 | 481 |
| 2000-01-25 | 500 | 514 | 500 | 514 | 5,800 | 514 |
| 2000-01-24 | 465 | 500 | 465 | 498 | 3,300 | 498 |
| 2000-01-21 | 462 | 462 | 462 | 462 | 600 | 462 |
| 2000-01-20 | 460 | 460 | 460 | 460 | 1,500 | 460 |
| 2000-01-19 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2000-01-18 | 455 | 456 | 455 | 456 | 1,100 | 456 |
| 2000-01-17 | 450 | 450 | 450 | 450 | 100 | 450 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
