7879 (株)ノダ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 300 | 300 | 290 | 290 | 1,100 | 290 |
| 2002-12-25 | 300 | 319 | 300 | 318 | 5,900 | 318 |
| 2002-12-24 | 281 | 301 | 281 | 300 | 5,000 | 300 |
| 2002-12-20 | 282 | 282 | 281 | 281 | 3,100 | 281 |
| 2002-12-19 | 287 | 287 | 282 | 282 | 8,400 | 282 |
| 2002-12-18 | 286 | 298 | 286 | 288 | 900 | 288 |
| 2002-12-17 | 291 | 291 | 291 | 291 | 500 | 291 |
| 2002-12-16 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2002-12-13 | 299 | 309 | 294 | 309 | 17,700 | 309 |
| 2002-12-12 | 285 | 285 | 285 | 285 | 2,800 | 285 |
| 2002-12-11 | 282 | 285 | 282 | 285 | 1,900 | 285 |
| 2002-12-10 | 281 | 281 | 281 | 281 | 500 | 281 |
| 2002-12-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-12-05 | 295 | 295 | 295 | 295 | 700 | 295 |
| 2002-12-03 | 300 | 300 | 291 | 299 | 1,200 | 299 |
| 2002-12-02 | 305 | 305 | 304 | 304 | 10,500 | 304 |
| 2002-11-29 | 301 | 305 | 301 | 305 | 600 | 305 |
| 2002-11-28 | 298 | 300 | 298 | 300 | 900 | 300 |
| 2002-11-27 | 293 | 298 | 293 | 298 | 11,300 | 298 |
| 2002-11-26 | 293 | 293 | 293 | 293 | 200 | 293 |
| 2002-11-25 | 293 | 329 | 293 | 329 | 7,800 | 329 |
| 2002-11-22 | 300 | 300 | 291 | 300 | 3,400 | 300 |
| 2002-11-21 | 300 | 300 | 300 | 300 | 900 | 300 |
| 2002-11-20 | 295 | 295 | 282 | 295 | 9,600 | 295 |
| 2002-11-19 | 285 | 290 | 285 | 290 | 1,500 | 290 |
| 2002-11-18 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2002-11-15 | 329 | 329 | 325 | 325 | 800 | 325 |
| 2002-11-13 | 351 | 351 | 331 | 331 | 1,400 | 331 |
| 2002-11-12 | 354 | 354 | 351 | 351 | 300 | 351 |
| 2002-11-11 | 350 | 350 | 350 | 350 | 200 | 350 |
| 2002-11-08 | 332 | 345 | 332 | 345 | 200 | 345 |
| 2002-11-05 | 350 | 350 | 330 | 330 | 1,000 | 330 |
| 2002-11-01 | 351 | 351 | 326 | 326 | 1,500 | 326 |
| 2002-10-31 | 351 | 355 | 350 | 351 | 900 | 351 |
| 2002-10-29 | 356 | 356 | 356 | 356 | 200 | 356 |
| 2002-10-28 | 357 | 357 | 357 | 357 | 100 | 357 |
| 2002-10-25 | 358 | 359 | 330 | 359 | 6,700 | 359 |
| 2002-10-24 | 355 | 355 | 350 | 350 | 600 | 350 |
| 2002-10-22 | 355 | 355 | 355 | 355 | 400 | 355 |
| 2002-10-17 | 355 | 355 | 350 | 350 | 1,200 | 350 |
| 2002-10-16 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2002-10-15 | 345 | 345 | 345 | 345 | 200 | 345 |
| 2002-10-11 | 332 | 345 | 332 | 345 | 2,000 | 345 |
| 2002-10-10 | 355 | 355 | 325 | 325 | 2,200 | 325 |
| 2002-10-09 | 371 | 371 | 325 | 355 | 4,400 | 355 |
| 2002-10-08 | 374 | 374 | 374 | 374 | 100 | 374 |
| 2002-10-07 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2002-10-04 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2002-10-02 | 386 | 386 | 386 | 386 | 400 | 386 |
| 2002-10-01 | 386 | 386 | 386 | 386 | 400 | 386 |
| 2002-09-30 | 386 | 386 | 386 | 386 | 800 | 386 |
| 2002-09-27 | 389 | 391 | 386 | 391 | 1,700 | 391 |
| 2002-09-25 | 396 | 396 | 386 | 386 | 7,000 | 386 |
| 2002-09-24 | 392 | 394 | 392 | 394 | 900 | 394 |
| 2002-09-20 | 392 | 394 | 388 | 394 | 700 | 394 |
| 2002-09-17 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2002-09-13 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2002-09-10 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2002-09-09 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-09-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-09-04 | 385 | 395 | 383 | 395 | 2,600 | 395 |
| 2002-09-03 | 383 | 384 | 383 | 383 | 600 | 383 |
| 2002-09-02 | 390 | 390 | 390 | 390 | 200 | 390 |
| 2002-08-30 | 390 | 390 | 390 | 390 | 100 | 390 |
| 2002-08-28 | 392 | 392 | 390 | 390 | 1,600 | 390 |
| 2002-08-26 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2002-08-23 | 402 | 410 | 402 | 410 | 4,900 | 410 |
| 2002-08-22 | 396 | 402 | 394 | 402 | 2,800 | 402 |
| 2002-08-21 | 393 | 393 | 393 | 393 | 400 | 393 |
| 2002-08-20 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2002-08-19 | 392 | 392 | 392 | 392 | 600 | 392 |
| 2002-08-16 | 404 | 404 | 404 | 404 | 100 | 404 |
| 2002-08-15 | 403 | 403 | 395 | 395 | 2,200 | 395 |
| 2002-08-14 | 390 | 405 | 390 | 405 | 1,400 | 405 |
| 2002-08-13 | 390 | 390 | 390 | 390 | 800 | 390 |
| 2002-08-12 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-08-09 | 394 | 394 | 393 | 393 | 1,200 | 393 |
| 2002-08-07 | 404 | 404 | 384 | 390 | 6,200 | 390 |
| 2002-08-06 | 396 | 396 | 391 | 391 | 1,000 | 391 |
| 2002-08-05 | 396 | 396 | 396 | 396 | 500 | 396 |
| 2002-08-02 | 396 | 396 | 395 | 395 | 1,200 | 395 |
| 2002-08-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-07-31 | 400 | 400 | 396 | 396 | 1,100 | 396 |
| 2002-07-30 | 397 | 400 | 397 | 400 | 400 | 400 |
| 2002-07-29 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2002-07-25 | 414 | 414 | 411 | 414 | 5,600 | 414 |
| 2002-07-23 | 393 | 395 | 393 | 395 | 1,000 | 395 |
| 2002-07-22 | 393 | 393 | 393 | 393 | 700 | 393 |
| 2002-07-18 | 396 | 396 | 396 | 396 | 300 | 396 |
| 2002-07-16 | 410 | 410 | 396 | 396 | 1,000 | 396 |
| 2002-07-15 | 415 | 415 | 409 | 415 | 14,600 | 415 |
| 2002-07-12 | 400 | 405 | 400 | 405 | 1,300 | 405 |
| 2002-07-10 | 401 | 405 | 400 | 405 | 6,900 | 405 |
| 2002-07-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-07-08 | 400 | 400 | 393 | 393 | 2,000 | 393 |
| 2002-07-03 | 399 | 400 | 399 | 400 | 1,200 | 400 |
| 2002-07-02 | 392 | 392 | 392 | 392 | 300 | 392 |
| 2002-07-01 | 392 | 393 | 392 | 392 | 900 | 392 |
| 2002-06-27 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2002-06-26 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2002-06-25 | 403 | 409 | 400 | 400 | 4,300 | 400 |
| 2002-06-24 | 395 | 402 | 395 | 402 | 1,300 | 402 |
| 2002-06-21 | 396 | 396 | 396 | 396 | 200 | 396 |
| 2002-06-20 | 399 | 399 | 399 | 399 | 600 | 399 |
| 2002-06-19 | 398 | 398 | 398 | 398 | 700 | 398 |
| 2002-06-17 | 397 | 401 | 396 | 396 | 3,800 | 396 |
| 2002-06-14 | 401 | 404 | 395 | 404 | 3,600 | 404 |
| 2002-06-12 | 408 | 408 | 408 | 408 | 500 | 408 |
| 2002-06-10 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2002-06-07 | 405 | 405 | 405 | 405 | 400 | 405 |
| 2002-06-06 | 409 | 409 | 405 | 405 | 500 | 405 |
| 2002-06-05 | 405 | 408 | 405 | 408 | 1,600 | 408 |
| 2002-06-04 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2002-05-31 | 405 | 408 | 405 | 408 | 2,300 | 408 |
| 2002-05-30 | 406 | 406 | 405 | 405 | 1,600 | 405 |
| 2002-05-29 | 407 | 407 | 406 | 406 | 400 | 406 |
| 2002-05-28 | 407 | 408 | 407 | 408 | 1,100 | 408 |
| 2002-05-27 | 410 | 415 | 408 | 408 | 7,200 | 408 |
| 2002-05-24 | 418 | 418 | 407 | 407 | 5,800 | 407 |
| 2002-05-23 | 407 | 410 | 406 | 410 | 1,700 | 410 |
| 2002-05-22 | 411 | 411 | 410 | 410 | 300 | 410 |
| 2002-05-21 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2002-05-20 | 410 | 410 | 410 | 410 | 1,100 | 410 |
| 2002-05-17 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2002-05-16 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-05-15 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2002-05-14 | 410 | 418 | 406 | 406 | 1,400 | 406 |
| 2002-05-13 | 405 | 405 | 405 | 405 | 100 | 405 |
| 2002-05-10 | 405 | 405 | 404 | 404 | 1,200 | 404 |
| 2002-05-09 | 409 | 409 | 401 | 401 | 2,000 | 401 |
| 2002-05-07 | 409 | 409 | 406 | 406 | 300 | 406 |
| 2002-05-02 | 406 | 406 | 406 | 406 | 100 | 406 |
| 2002-05-01 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2002-04-30 | 401 | 405 | 401 | 405 | 500 | 405 |
| 2002-04-26 | 415 | 415 | 415 | 415 | 400 | 415 |
| 2002-04-25 | 400 | 415 | 400 | 415 | 9,300 | 415 |
| 2002-04-24 | 406 | 410 | 406 | 410 | 1,900 | 410 |
| 2002-04-23 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2002-04-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-04-18 | 405 | 410 | 405 | 410 | 600 | 410 |
| 2002-04-16 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2002-04-12 | 406 | 406 | 405 | 405 | 200 | 405 |
| 2002-04-11 | 407 | 407 | 407 | 407 | 500 | 407 |
| 2002-04-10 | 400 | 407 | 400 | 407 | 1,400 | 407 |
| 2002-04-09 | 407 | 407 | 407 | 407 | 1,500 | 407 |
| 2002-04-08 | 401 | 407 | 401 | 407 | 300 | 407 |
| 2002-04-04 | 402 | 407 | 402 | 407 | 1,400 | 407 |
| 2002-04-03 | 402 | 402 | 402 | 402 | 200 | 402 |
| 2002-04-02 | 401 | 401 | 401 | 401 | 200 | 401 |
| 2002-04-01 | 401 | 402 | 401 | 402 | 300 | 402 |
| 2002-03-29 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2002-03-28 | 405 | 407 | 401 | 401 | 1,200 | 401 |
| 2002-03-27 | 413 | 413 | 413 | 413 | 3,900 | 413 |
| 2002-03-25 | 429 | 429 | 414 | 414 | 4,300 | 414 |
| 2002-03-22 | 409 | 410 | 409 | 409 | 900 | 409 |
| 2002-03-20 | 407 | 409 | 406 | 409 | 1,000 | 409 |
| 2002-03-18 | 418 | 418 | 401 | 401 | 1,100 | 401 |
| 2002-03-14 | 404 | 409 | 404 | 408 | 500 | 408 |
| 2002-03-13 | 402 | 403 | 402 | 403 | 600 | 403 |
| 2002-03-11 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2002-03-08 | 401 | 401 | 398 | 398 | 17,400 | 398 |
| 2002-03-07 | 415 | 415 | 400 | 400 | 18,900 | 400 |
| 2002-03-06 | 431 | 431 | 410 | 410 | 5,600 | 410 |
| 2002-03-05 | 435 | 435 | 431 | 431 | 600 | 431 |
| 2002-03-04 | 416 | 435 | 416 | 435 | 800 | 435 |
| 2002-03-01 | 437 | 437 | 437 | 437 | 4,600 | 437 |
| 2002-02-28 | 415 | 415 | 415 | 415 | 800 | 415 |
| 2002-02-27 | 401 | 405 | 401 | 405 | 1,600 | 405 |
| 2002-02-25 | 429 | 429 | 411 | 426 | 4,200 | 426 |
| 2002-02-22 | 414 | 419 | 414 | 419 | 600 | 419 |
| 2002-02-19 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2002-02-18 | 401 | 405 | 401 | 405 | 400 | 405 |
| 2002-02-15 | 403 | 403 | 401 | 401 | 4,200 | 401 |
| 2002-02-14 | 400 | 401 | 400 | 401 | 3,100 | 401 |
| 2002-02-07 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2002-02-01 | 410 | 410 | 408 | 408 | 5,300 | 408 |
| 2002-01-31 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-01-30 | 410 | 410 | 409 | 409 | 1,000 | 409 |
| 2002-01-29 | 408 | 408 | 408 | 408 | 500 | 408 |
| 2002-01-25 | 420 | 445 | 405 | 445 | 6,500 | 445 |
| 2002-01-24 | 429 | 430 | 429 | 430 | 400 | 430 |
| 2002-01-23 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2002-01-22 | 411 | 430 | 411 | 430 | 1,400 | 430 |
| 2002-01-21 | 412 | 412 | 411 | 411 | 1,700 | 411 |
| 2002-01-18 | 410 | 420 | 410 | 420 | 1,600 | 420 |
| 2002-01-17 | 408 | 408 | 408 | 408 | 100 | 408 |
| 2002-01-16 | 420 | 420 | 401 | 401 | 3,900 | 401 |
| 2002-01-15 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2002-01-11 | 401 | 426 | 401 | 426 | 3,200 | 426 |
| 2002-01-10 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2002-01-09 | 449 | 449 | 430 | 430 | 1,300 | 430 |
| 2002-01-08 | 405 | 425 | 405 | 425 | 1,600 | 425 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
