7879 (株)ノダ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 423 | 444 | 423 | 444 | 1,100 | 444 |
| 2003-12-26 | 421 | 425 | 421 | 423 | 2,700 | 423 |
| 2003-12-25 | 419 | 419 | 417 | 417 | 6,600 | 417 |
| 2003-12-24 | 412 | 420 | 412 | 420 | 700 | 420 |
| 2003-12-19 | 430 | 430 | 417 | 417 | 3,300 | 417 |
| 2003-12-18 | 421 | 431 | 421 | 425 | 4,800 | 425 |
| 2003-12-17 | 444 | 444 | 418 | 418 | 300 | 418 |
| 2003-12-16 | 442 | 442 | 442 | 442 | 900 | 442 |
| 2003-12-15 | 440 | 443 | 433 | 442 | 12,900 | 442 |
| 2003-12-12 | 431 | 434 | 431 | 434 | 7,300 | 434 |
| 2003-12-11 | 438 | 451 | 438 | 451 | 4,500 | 451 |
| 2003-12-10 | 430 | 440 | 430 | 440 | 2,900 | 440 |
| 2003-12-09 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-12-05 | 412 | 434 | 412 | 434 | 700 | 434 |
| 2003-12-04 | 425 | 425 | 412 | 412 | 300 | 412 |
| 2003-12-03 | 405 | 420 | 405 | 420 | 700 | 420 |
| 2003-12-02 | 428 | 428 | 400 | 405 | 2,700 | 405 |
| 2003-12-01 | 424 | 425 | 424 | 425 | 300 | 425 |
| 2003-11-28 | 425 | 425 | 425 | 425 | 500 | 425 |
| 2003-11-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-11-26 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-11-25 | 436 | 440 | 436 | 440 | 5,800 | 440 |
| 2003-11-21 | 436 | 439 | 436 | 436 | 1,800 | 436 |
| 2003-11-20 | 436 | 440 | 436 | 436 | 6,500 | 436 |
| 2003-11-19 | 448 | 448 | 448 | 448 | 3,400 | 448 |
| 2003-11-18 | 436 | 453 | 435 | 453 | 1,500 | 453 |
| 2003-11-14 | 445 | 445 | 445 | 445 | 100 | 445 |
| 2003-11-13 | 435 | 435 | 431 | 431 | 300 | 431 |
| 2003-11-12 | 430 | 440 | 430 | 440 | 400 | 440 |
| 2003-11-11 | 432 | 442 | 431 | 436 | 1,400 | 436 |
| 2003-11-10 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2003-11-07 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2003-11-06 | 444 | 468 | 444 | 468 | 1,900 | 468 |
| 2003-11-05 | 458 | 459 | 458 | 459 | 200 | 459 |
| 2003-11-04 | 450 | 450 | 440 | 440 | 700 | 440 |
| 2003-10-30 | 455 | 455 | 445 | 450 | 900 | 450 |
| 2003-10-29 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2003-10-28 | 455 | 455 | 455 | 455 | 100 | 455 |
| 2003-10-27 | 462 | 462 | 456 | 456 | 400 | 456 |
| 2003-10-24 | 460 | 461 | 451 | 460 | 4,400 | 460 |
| 2003-10-23 | 462 | 462 | 452 | 454 | 2,400 | 454 |
| 2003-10-21 | 460 | 475 | 460 | 470 | 3,400 | 470 |
| 2003-10-20 | 450 | 460 | 448 | 460 | 3,900 | 460 |
| 2003-10-17 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2003-10-16 | 455 | 455 | 445 | 449 | 3,200 | 449 |
| 2003-10-15 | 450 | 450 | 440 | 445 | 3,800 | 445 |
| 2003-10-10 | 449 | 449 | 449 | 449 | 100 | 449 |
| 2003-10-09 | 440 | 440 | 440 | 440 | 600 | 440 |
| 2003-10-08 | 440 | 450 | 440 | 450 | 1,400 | 450 |
| 2003-10-07 | 430 | 430 | 430 | 430 | 800 | 430 |
| 2003-10-06 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2003-10-03 | 438 | 438 | 438 | 438 | 100 | 438 |
| 2003-10-02 | 428 | 428 | 428 | 428 | 500 | 428 |
| 2003-10-01 | 430 | 430 | 426 | 426 | 1,200 | 426 |
| 2003-09-30 | 449 | 450 | 435 | 435 | 3,400 | 435 |
| 2003-09-29 | 448 | 448 | 448 | 448 | 100 | 448 |
| 2003-09-26 | 437 | 438 | 437 | 438 | 700 | 438 |
| 2003-09-25 | 440 | 448 | 440 | 447 | 4,200 | 447 |
| 2003-09-24 | 454 | 454 | 434 | 435 | 1,500 | 435 |
| 2003-09-22 | 453 | 453 | 434 | 434 | 200 | 434 |
| 2003-09-19 | 430 | 441 | 430 | 441 | 600 | 441 |
| 2003-09-18 | 426 | 426 | 426 | 426 | 200 | 426 |
| 2003-09-17 | 435 | 435 | 431 | 431 | 500 | 431 |
| 2003-09-16 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2003-09-11 | 444 | 450 | 444 | 450 | 3,000 | 450 |
| 2003-09-10 | 444 | 444 | 444 | 444 | 200 | 444 |
| 2003-09-09 | 444 | 444 | 425 | 444 | 2,600 | 444 |
| 2003-09-08 | 441 | 444 | 441 | 444 | 500 | 444 |
| 2003-09-05 | 445 | 445 | 445 | 445 | 600 | 445 |
| 2003-09-04 | 435 | 435 | 435 | 435 | 400 | 435 |
| 2003-09-03 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2003-09-02 | 450 | 468 | 430 | 468 | 1,500 | 468 |
| 2003-09-01 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2003-08-29 | 458 | 460 | 448 | 460 | 2,200 | 460 |
| 2003-08-28 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2003-08-27 | 459 | 460 | 459 | 460 | 2,700 | 460 |
| 2003-08-26 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2003-08-25 | 460 | 460 | 450 | 460 | 9,300 | 460 |
| 2003-08-22 | 455 | 455 | 450 | 450 | 1,500 | 450 |
| 2003-08-21 | 436 | 456 | 436 | 456 | 200 | 456 |
| 2003-08-20 | 438 | 438 | 435 | 435 | 500 | 435 |
| 2003-08-19 | 452 | 452 | 451 | 451 | 900 | 451 |
| 2003-08-18 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2003-08-15 | 444 | 460 | 444 | 450 | 4,700 | 450 |
| 2003-08-14 | 450 | 450 | 450 | 450 | 2,600 | 450 |
| 2003-08-13 | 448 | 448 | 448 | 448 | 1,600 | 448 |
| 2003-08-12 | 444 | 450 | 444 | 448 | 6,100 | 448 |
| 2003-08-11 | 460 | 460 | 458 | 458 | 4,800 | 458 |
| 2003-08-08 | 451 | 455 | 435 | 435 | 6,200 | 435 |
| 2003-08-07 | 422 | 426 | 421 | 426 | 2,300 | 426 |
| 2003-08-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-08-05 | 440 | 440 | 440 | 440 | 1,200 | 440 |
| 2003-08-04 | 440 | 454 | 440 | 450 | 10,200 | 450 |
| 2003-08-01 | 431 | 450 | 431 | 450 | 3,900 | 450 |
| 2003-07-29 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-07-28 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2003-07-25 | 445 | 445 | 424 | 434 | 4,100 | 434 |
| 2003-07-24 | 435 | 450 | 430 | 450 | 14,800 | 450 |
| 2003-07-23 | 419 | 445 | 419 | 445 | 11,000 | 445 |
| 2003-07-18 | 405 | 410 | 405 | 410 | 600 | 410 |
| 2003-07-17 | 419 | 419 | 419 | 419 | 700 | 419 |
| 2003-07-16 | 405 | 406 | 400 | 400 | 1,100 | 400 |
| 2003-07-15 | 420 | 420 | 405 | 405 | 400 | 405 |
| 2003-07-14 | 417 | 430 | 416 | 430 | 18,300 | 430 |
| 2003-07-11 | 418 | 418 | 414 | 414 | 1,100 | 414 |
| 2003-07-10 | 415 | 419 | 414 | 419 | 2,400 | 419 |
| 2003-07-08 | 407 | 410 | 407 | 409 | 2,700 | 409 |
| 2003-07-07 | 400 | 405 | 400 | 405 | 700 | 405 |
| 2003-07-03 | 404 | 404 | 404 | 404 | 200 | 404 |
| 2003-07-02 | 400 | 400 | 400 | 400 | 4,500 | 400 |
| 2003-07-01 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-06-30 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2003-06-27 | 422 | 422 | 419 | 419 | 800 | 419 |
| 2003-06-26 | 417 | 424 | 417 | 422 | 2,300 | 422 |
| 2003-06-25 | 405 | 418 | 405 | 418 | 4,200 | 418 |
| 2003-06-24 | 414 | 415 | 410 | 410 | 900 | 410 |
| 2003-06-23 | 401 | 401 | 401 | 401 | 1,100 | 401 |
| 2003-06-20 | 405 | 420 | 405 | 419 | 5,300 | 419 |
| 2003-06-19 | 385 | 419 | 385 | 419 | 1,000 | 419 |
| 2003-06-18 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2003-06-17 | 389 | 400 | 389 | 400 | 1,300 | 400 |
| 2003-06-16 | 380 | 380 | 380 | 380 | 400 | 380 |
| 2003-06-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-06-12 | 395 | 420 | 395 | 420 | 1,600 | 420 |
| 2003-06-11 | 382 | 390 | 382 | 390 | 3,400 | 390 |
| 2003-06-10 | 373 | 387 | 362 | 383 | 1,400 | 383 |
| 2003-06-06 | 371 | 371 | 371 | 371 | 100 | 371 |
| 2003-06-05 | 377 | 377 | 367 | 367 | 1,100 | 367 |
| 2003-06-04 | 360 | 360 | 360 | 360 | 100 | 360 |
| 2003-06-03 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2003-06-02 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2003-05-30 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2003-05-29 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2003-05-27 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2003-05-26 | 429 | 439 | 429 | 439 | 3,800 | 439 |
| 2003-05-23 | 419 | 429 | 419 | 429 | 9,000 | 429 |
| 2003-05-22 | 414 | 422 | 414 | 422 | 2,800 | 422 |
| 2003-05-21 | 418 | 418 | 403 | 403 | 200 | 403 |
| 2003-05-20 | 415 | 419 | 409 | 419 | 1,900 | 419 |
| 2003-05-19 | 405 | 425 | 400 | 425 | 7,500 | 425 |
| 2003-05-16 | 399 | 399 | 399 | 399 | 600 | 399 |
| 2003-05-15 | 398 | 398 | 398 | 398 | 100 | 398 |
| 2003-05-14 | 400 | 415 | 400 | 415 | 2,200 | 415 |
| 2003-05-13 | 400 | 411 | 400 | 411 | 3,800 | 411 |
| 2003-05-12 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2003-05-02 | 378 | 400 | 378 | 400 | 500 | 400 |
| 2003-05-01 | 399 | 399 | 399 | 399 | 700 | 399 |
| 2003-04-25 | 387 | 399 | 387 | 399 | 6,400 | 399 |
| 2003-04-24 | 389 | 389 | 389 | 389 | 300 | 389 |
| 2003-04-23 | 370 | 404 | 370 | 389 | 2,500 | 389 |
| 2003-04-22 | 376 | 376 | 376 | 376 | 100 | 376 |
| 2003-04-21 | 344 | 405 | 344 | 405 | 4,200 | 405 |
| 2003-04-18 | 369 | 369 | 369 | 369 | 100 | 369 |
| 2003-04-16 | 340 | 369 | 340 | 369 | 1,000 | 369 |
| 2003-04-15 | 335 | 335 | 327 | 327 | 300 | 327 |
| 2003-04-14 | 327 | 327 | 321 | 321 | 300 | 321 |
| 2003-04-10 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2003-04-08 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2003-04-07 | 330 | 330 | 320 | 320 | 1,400 | 320 |
| 2003-04-03 | 320 | 330 | 320 | 320 | 3,500 | 320 |
| 2003-04-02 | 326 | 326 | 326 | 326 | 700 | 326 |
| 2003-04-01 | 320 | 320 | 320 | 320 | 1,300 | 320 |
| 2003-03-31 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2003-03-27 | 324 | 325 | 323 | 325 | 1,300 | 325 |
| 2003-03-26 | 321 | 321 | 321 | 321 | 100 | 321 |
| 2003-03-25 | 323 | 351 | 323 | 351 | 5,500 | 351 |
| 2003-03-24 | 311 | 315 | 311 | 315 | 600 | 315 |
| 2003-03-20 | 310 | 310 | 306 | 306 | 1,100 | 306 |
| 2003-03-18 | 321 | 321 | 321 | 321 | 1,200 | 321 |
| 2003-03-17 | 302 | 316 | 302 | 316 | 1,800 | 316 |
| 2003-03-14 | 304 | 304 | 301 | 301 | 1,300 | 301 |
| 2003-03-13 | 301 | 306 | 301 | 303 | 1,300 | 303 |
| 2003-03-12 | 305 | 307 | 301 | 307 | 2,800 | 307 |
| 2003-03-11 | 340 | 340 | 330 | 330 | 200 | 330 |
| 2003-03-10 | 340 | 340 | 340 | 340 | 100 | 340 |
| 2003-03-07 | 341 | 341 | 341 | 341 | 400 | 341 |
| 2003-03-06 | 351 | 351 | 351 | 351 | 200 | 351 |
| 2003-03-04 | 354 | 354 | 354 | 354 | 100 | 354 |
| 2003-03-03 | 380 | 380 | 379 | 379 | 1,300 | 379 |
| 2003-02-28 | 385 | 386 | 385 | 386 | 200 | 386 |
| 2003-02-27 | 395 | 400 | 385 | 400 | 5,500 | 400 |
| 2003-02-26 | 360 | 360 | 350 | 350 | 1,100 | 350 |
| 2003-02-25 | 350 | 380 | 350 | 380 | 5,100 | 380 |
| 2003-02-24 | 346 | 346 | 346 | 346 | 200 | 346 |
| 2003-02-21 | 345 | 345 | 345 | 345 | 600 | 345 |
| 2003-02-20 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2003-02-18 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2003-02-17 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2003-02-14 | 346 | 346 | 346 | 346 | 2,100 | 346 |
| 2003-02-13 | 346 | 346 | 346 | 346 | 800 | 346 |
| 2003-02-12 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2003-02-10 | 316 | 345 | 316 | 345 | 2,300 | 345 |
| 2003-02-07 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-01-31 | 310 | 310 | 301 | 301 | 1,400 | 301 |
| 2003-01-29 | 315 | 315 | 315 | 315 | 600 | 315 |
| 2003-01-27 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2003-01-24 | 330 | 335 | 315 | 315 | 7,000 | 315 |
| 2003-01-23 | 320 | 324 | 320 | 324 | 1,700 | 324 |
| 2003-01-22 | 321 | 321 | 321 | 321 | 300 | 321 |
| 2003-01-21 | 315 | 316 | 315 | 316 | 1,400 | 316 |
| 2003-01-17 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2003-01-16 | 298 | 298 | 298 | 298 | 1,300 | 298 |
| 2003-01-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-01-10 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2003-01-08 | 291 | 291 | 291 | 291 | 300 | 291 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
