7879 (株)ノダ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-12-27 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2001-12-26 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2001-12-25 | 470 | 470 | 426 | 426 | 4,100 | 426 |
| 2001-12-19 | 430 | 430 | 430 | 430 | 1,100 | 430 |
| 2001-12-18 | 450 | 450 | 430 | 430 | 700 | 430 |
| 2001-12-17 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2001-12-13 | 465 | 465 | 455 | 455 | 12,500 | 455 |
| 2001-12-12 | 432 | 440 | 432 | 440 | 3,800 | 440 |
| 2001-12-11 | 432 | 432 | 432 | 432 | 300 | 432 |
| 2001-12-07 | 426 | 426 | 425 | 425 | 200 | 425 |
| 2001-12-06 | 423 | 423 | 423 | 423 | 400 | 423 |
| 2001-12-05 | 422 | 422 | 422 | 422 | 100 | 422 |
| 2001-12-04 | 421 | 421 | 420 | 420 | 600 | 420 |
| 2001-12-03 | 421 | 421 | 421 | 421 | 200 | 421 |
| 2001-11-28 | 414 | 414 | 414 | 414 | 400 | 414 |
| 2001-11-26 | 451 | 451 | 451 | 451 | 400 | 451 |
| 2001-11-22 | 450 | 460 | 450 | 460 | 6,100 | 460 |
| 2001-11-21 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2001-11-20 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2001-11-19 | 455 | 455 | 455 | 455 | 300 | 455 |
| 2001-11-16 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2001-11-13 | 435 | 435 | 435 | 435 | 900 | 435 |
| 2001-11-12 | 430 | 430 | 425 | 430 | 800 | 430 |
| 2001-11-09 | 443 | 448 | 435 | 435 | 1,700 | 435 |
| 2001-11-07 | 435 | 438 | 435 | 438 | 900 | 438 |
| 2001-11-05 | 431 | 435 | 431 | 435 | 400 | 435 |
| 2001-11-02 | 431 | 431 | 431 | 431 | 600 | 431 |
| 2001-11-01 | 459 | 459 | 459 | 459 | 300 | 459 |
| 2001-10-31 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2001-10-29 | 460 | 460 | 420 | 425 | 1,000 | 425 |
| 2001-10-25 | 460 | 460 | 460 | 460 | 3,900 | 460 |
| 2001-10-19 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2001-10-17 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2001-10-16 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2001-10-15 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2001-10-12 | 411 | 411 | 410 | 410 | 1,000 | 410 |
| 2001-10-11 | 415 | 415 | 405 | 405 | 1,000 | 405 |
| 2001-10-10 | 420 | 420 | 415 | 415 | 3,100 | 415 |
| 2001-10-04 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2001-10-03 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2001-10-02 | 433 | 433 | 430 | 430 | 1,400 | 430 |
| 2001-10-01 | 430 | 430 | 430 | 430 | 200 | 430 |
| 2001-09-28 | 430 | 430 | 430 | 430 | 800 | 430 |
| 2001-09-27 | 405 | 405 | 405 | 405 | 800 | 405 |
| 2001-09-26 | 430 | 430 | 430 | 430 | 1,300 | 430 |
| 2001-09-25 | 413 | 450 | 412 | 435 | 5,000 | 435 |
| 2001-09-21 | 413 | 413 | 413 | 413 | 1,600 | 413 |
| 2001-09-20 | 412 | 412 | 412 | 412 | 600 | 412 |
| 2001-09-17 | 410 | 410 | 403 | 403 | 1,900 | 403 |
| 2001-09-14 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2001-09-13 | 400 | 406 | 400 | 406 | 900 | 406 |
| 2001-09-12 | 411 | 420 | 411 | 420 | 5,000 | 420 |
| 2001-09-11 | 451 | 451 | 451 | 451 | 3,600 | 451 |
| 2001-09-10 | 451 | 451 | 451 | 451 | 1,700 | 451 |
| 2001-09-07 | 451 | 451 | 451 | 451 | 600 | 451 |
| 2001-09-03 | 450 | 460 | 450 | 460 | 2,100 | 460 |
| 2001-08-31 | 460 | 460 | 451 | 451 | 2,000 | 451 |
| 2001-08-30 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2001-08-29 | 470 | 470 | 470 | 470 | 200 | 470 |
| 2001-08-28 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-08-27 | 473 | 480 | 473 | 480 | 3,200 | 480 |
| 2001-08-24 | 480 | 480 | 480 | 480 | 3,700 | 480 |
| 2001-08-23 | 480 | 480 | 460 | 460 | 200 | 460 |
| 2001-08-22 | 457 | 457 | 457 | 457 | 500 | 457 |
| 2001-08-21 | 484 | 484 | 450 | 455 | 1,400 | 455 |
| 2001-08-20 | 485 | 485 | 485 | 485 | 100 | 485 |
| 2001-08-17 | 451 | 451 | 451 | 451 | 300 | 451 |
| 2001-08-16 | 460 | 470 | 451 | 451 | 3,000 | 451 |
| 2001-08-15 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2001-08-13 | 475 | 475 | 451 | 451 | 1,100 | 451 |
| 2001-08-10 | 462 | 462 | 462 | 462 | 300 | 462 |
| 2001-08-09 | 462 | 462 | 462 | 462 | 600 | 462 |
| 2001-08-08 | 460 | 460 | 455 | 455 | 1,100 | 455 |
| 2001-08-07 | 465 | 465 | 465 | 465 | 500 | 465 |
| 2001-08-06 | 493 | 495 | 470 | 470 | 6,100 | 470 |
| 2001-07-31 | 450 | 455 | 450 | 451 | 4,200 | 451 |
| 2001-07-30 | 461 | 461 | 450 | 450 | 300 | 450 |
| 2001-07-27 | 461 | 462 | 461 | 461 | 2,100 | 461 |
| 2001-07-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-07-25 | 485 | 485 | 485 | 485 | 3,800 | 485 |
| 2001-07-24 | 465 | 465 | 461 | 461 | 400 | 461 |
| 2001-07-23 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2001-07-19 | 480 | 485 | 461 | 485 | 3,700 | 485 |
| 2001-07-17 | 472 | 472 | 472 | 472 | 1,200 | 472 |
| 2001-07-16 | 472 | 472 | 472 | 472 | 200 | 472 |
| 2001-07-13 | 470 | 472 | 465 | 472 | 2,400 | 472 |
| 2001-07-12 | 510 | 510 | 460 | 485 | 5,500 | 485 |
| 2001-07-11 | 485 | 540 | 485 | 540 | 11,000 | 540 |
| 2001-07-10 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2001-07-09 | 471 | 471 | 461 | 461 | 600 | 461 |
| 2001-07-06 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2001-07-05 | 469 | 470 | 460 | 461 | 700 | 461 |
| 2001-07-04 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2001-07-02 | 478 | 478 | 478 | 478 | 100 | 478 |
| 2001-06-28 | 458 | 458 | 458 | 458 | 100 | 458 |
| 2001-06-27 | 458 | 458 | 458 | 458 | 200 | 458 |
| 2001-06-26 | 480 | 480 | 478 | 478 | 2,100 | 478 |
| 2001-06-25 | 480 | 480 | 480 | 480 | 3,900 | 480 |
| 2001-06-22 | 465 | 467 | 465 | 467 | 400 | 467 |
| 2001-06-21 | 450 | 450 | 450 | 450 | 500 | 450 |
| 2001-06-18 | 451 | 465 | 450 | 450 | 1,400 | 450 |
| 2001-06-15 | 450 | 451 | 450 | 450 | 1,800 | 450 |
| 2001-06-14 | 461 | 461 | 450 | 450 | 600 | 450 |
| 2001-06-12 | 453 | 453 | 453 | 453 | 400 | 453 |
| 2001-06-08 | 480 | 480 | 480 | 480 | 600 | 480 |
| 2001-06-04 | 460 | 461 | 460 | 461 | 500 | 461 |
| 2001-05-31 | 474 | 474 | 474 | 474 | 500 | 474 |
| 2001-05-30 | 474 | 474 | 474 | 474 | 500 | 474 |
| 2001-05-28 | 483 | 488 | 480 | 480 | 500 | 480 |
| 2001-05-25 | 496 | 510 | 496 | 505 | 10,700 | 505 |
| 2001-05-24 | 493 | 495 | 493 | 495 | 3,700 | 495 |
| 2001-05-23 | 491 | 495 | 491 | 495 | 2,000 | 495 |
| 2001-05-22 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2001-05-21 | 495 | 495 | 492 | 493 | 1,900 | 493 |
| 2001-05-18 | 495 | 495 | 495 | 495 | 800 | 495 |
| 2001-05-17 | 495 | 495 | 494 | 495 | 700 | 495 |
| 2001-05-16 | 495 | 495 | 493 | 493 | 1,600 | 493 |
| 2001-05-15 | 493 | 493 | 493 | 493 | 500 | 493 |
| 2001-05-14 | 491 | 492 | 491 | 492 | 300 | 492 |
| 2001-05-11 | 497 | 498 | 497 | 498 | 1,400 | 498 |
| 2001-05-10 | 490 | 496 | 490 | 496 | 3,900 | 496 |
| 2001-05-09 | 489 | 497 | 485 | 490 | 2,300 | 490 |
| 2001-05-08 | 485 | 485 | 480 | 485 | 1,400 | 485 |
| 2001-05-07 | 484 | 485 | 480 | 480 | 1,500 | 480 |
| 2001-05-02 | 483 | 483 | 480 | 483 | 1,500 | 483 |
| 2001-05-01 | 474 | 478 | 473 | 474 | 6,300 | 474 |
| 2001-04-27 | 465 | 474 | 465 | 472 | 5,900 | 472 |
| 2001-04-26 | 465 | 465 | 460 | 465 | 6,000 | 465 |
| 2001-04-25 | 465 | 465 | 460 | 465 | 4,700 | 465 |
| 2001-04-24 | 465 | 465 | 460 | 460 | 1,300 | 460 |
| 2001-04-23 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2001-04-20 | 455 | 455 | 450 | 455 | 1,100 | 455 |
| 2001-04-19 | 456 | 456 | 451 | 451 | 1,100 | 451 |
| 2001-04-18 | 450 | 464 | 450 | 451 | 1,600 | 451 |
| 2001-04-17 | 454 | 454 | 452 | 452 | 1,300 | 452 |
| 2001-04-16 | 456 | 459 | 456 | 459 | 700 | 459 |
| 2001-04-13 | 450 | 455 | 450 | 455 | 1,600 | 455 |
| 2001-04-12 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2001-04-11 | 458 | 459 | 450 | 450 | 1,500 | 450 |
| 2001-04-09 | 450 | 450 | 450 | 450 | 800 | 450 |
| 2001-04-06 | 441 | 446 | 441 | 446 | 3,000 | 446 |
| 2001-04-05 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2001-04-04 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2001-04-03 | 442 | 442 | 442 | 442 | 500 | 442 |
| 2001-04-02 | 442 | 442 | 442 | 442 | 500 | 442 |
| 2001-03-30 | 442 | 442 | 435 | 442 | 1,200 | 442 |
| 2001-03-28 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2001-03-27 | 460 | 460 | 459 | 460 | 4,600 | 460 |
| 2001-03-26 | 431 | 431 | 426 | 426 | 1,100 | 426 |
| 2001-03-23 | 430 | 465 | 421 | 465 | 7,200 | 465 |
| 2001-03-22 | 430 | 430 | 430 | 430 | 400 | 430 |
| 2001-03-21 | 422 | 422 | 422 | 422 | 200 | 422 |
| 2001-03-19 | 418 | 420 | 418 | 420 | 300 | 420 |
| 2001-03-16 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2001-03-15 | 416 | 416 | 410 | 410 | 3,600 | 410 |
| 2001-03-14 | 417 | 417 | 417 | 417 | 100 | 417 |
| 2001-03-13 | 417 | 418 | 417 | 418 | 800 | 418 |
| 2001-03-12 | 417 | 417 | 417 | 417 | 1,300 | 417 |
| 2001-03-09 | 417 | 417 | 417 | 417 | 200 | 417 |
| 2001-03-08 | 417 | 417 | 417 | 417 | 200 | 417 |
| 2001-03-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-03-06 | 410 | 412 | 410 | 412 | 600 | 412 |
| 2001-03-02 | 410 | 422 | 410 | 422 | 4,000 | 422 |
| 2001-03-01 | 420 | 420 | 410 | 410 | 1,500 | 410 |
| 2001-02-27 | 430 | 460 | 420 | 460 | 6,500 | 460 |
| 2001-02-26 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2001-02-23 | 420 | 430 | 420 | 430 | 4,300 | 430 |
| 2001-02-22 | 415 | 415 | 412 | 412 | 2,400 | 412 |
| 2001-02-21 | 419 | 420 | 418 | 420 | 1,300 | 420 |
| 2001-02-20 | 415 | 416 | 415 | 416 | 1,300 | 416 |
| 2001-02-19 | 415 | 415 | 413 | 415 | 22,600 | 415 |
| 2001-02-16 | 410 | 415 | 410 | 415 | 2,700 | 415 |
| 2001-02-15 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-02-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-13 | 410 | 416 | 410 | 416 | 2,500 | 416 |
| 2001-02-09 | 408 | 409 | 408 | 409 | 400 | 409 |
| 2001-02-08 | 410 | 410 | 410 | 410 | 800 | 410 |
| 2001-02-07 | 410 | 410 | 410 | 410 | 300 | 410 |
| 2001-02-06 | 410 | 410 | 410 | 410 | 100 | 410 |
| 2001-02-05 | 411 | 411 | 410 | 410 | 200 | 410 |
| 2001-02-02 | 403 | 410 | 403 | 404 | 3,800 | 404 |
| 2001-02-01 | 420 | 420 | 410 | 410 | 7,300 | 410 |
| 2001-01-31 | 410 | 424 | 410 | 410 | 10,200 | 410 |
| 2001-01-30 | 412 | 421 | 410 | 410 | 10,000 | 410 |
| 2001-01-26 | 410 | 415 | 410 | 410 | 2,500 | 410 |
| 2001-01-25 | 410 | 415 | 410 | 415 | 16,400 | 415 |
| 2001-01-24 | 412 | 415 | 400 | 415 | 17,800 | 415 |
| 2001-01-23 | 406 | 414 | 406 | 410 | 2,200 | 410 |
| 2001-01-22 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2001-01-19 | 404 | 405 | 404 | 405 | 300 | 405 |
| 2001-01-18 | 405 | 405 | 400 | 405 | 11,300 | 405 |
| 2001-01-17 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2001-01-16 | 404 | 405 | 404 | 405 | 1,900 | 405 |
| 2001-01-15 | 410 | 410 | 405 | 407 | 3,900 | 407 |
| 2001-01-12 | 418 | 420 | 405 | 410 | 8,200 | 410 |
| 2001-01-11 | 411 | 411 | 393 | 393 | 1,200 | 393 |
| 2001-01-10 | 411 | 425 | 410 | 425 | 4,600 | 425 |
| 2001-01-09 | 405 | 410 | 405 | 410 | 1,400 | 410 |
| 2001-01-05 | 422 | 422 | 402 | 402 | 700 | 402 |
| 2001-01-04 | 445 | 445 | 427 | 427 | 2,400 | 427 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
