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
2003-12-294234444234441,100444
2003-12-264214254214232,700423
2003-12-254194194174176,600417
2003-12-24412420412420700420
2003-12-194304304174173,300417
2003-12-184214314214254,800425
2003-12-17444444418418300418
2003-12-16442442442442900442
2003-12-1544044343344212,900442
2003-12-124314344314347,300434
2003-12-114384514384514,500451
2003-12-104304404304402,900440
2003-12-094354354354351,000435
2003-12-05412434412434700434
2003-12-04425425412412300412
2003-12-03405420405420700420
2003-12-024284284004052,700405
2003-12-01424425424425300425
2003-11-28425425425425500425
2003-11-274254254254251,000425
2003-11-264254254254252,000425
2003-11-254364404364405,800440
2003-11-214364394364361,800436
2003-11-204364404364366,500436
2003-11-194484484484483,400448
2003-11-184364534354531,500453
2003-11-14445445445445100445
2003-11-13435435431431300431
2003-11-12430440430440400440
2003-11-114324424314361,400436
2003-11-10456456456456100456
2003-11-07460460460460200460
2003-11-064444684444681,900468
2003-11-05458459458459200459
2003-11-04450450440440700440
2003-10-30455455445450900450
2003-10-29455455455455100455
2003-10-28455455455455100455
2003-10-27462462456456400456
2003-10-244604614514604,400460
2003-10-234624624524542,400454
2003-10-214604754604703,400470
2003-10-204504604484603,900460
2003-10-17440440440440600440
2003-10-164554554454493,200449
2003-10-154504504404453,800445
2003-10-10449449449449100449
2003-10-09440440440440600440
2003-10-084404504404501,400450
2003-10-07430430430430800430
2003-10-06440440440440100440
2003-10-03438438438438100438
2003-10-02428428428428500428
2003-10-014304304264261,200426
2003-09-304494504354353,400435
2003-09-29448448448448100448
2003-09-26437438437438700438
2003-09-254404484404474,200447
2003-09-244544544344351,500435
2003-09-22453453434434200434
2003-09-19430441430441600441
2003-09-18426426426426200426
2003-09-17435435431431500431
2003-09-16450450450450100450
2003-09-114444504444503,000450
2003-09-10444444444444200444
2003-09-094444444254442,600444
2003-09-08441444441444500444
2003-09-05445445445445600445
2003-09-04435435435435400435
2003-09-03440440440440200440
2003-09-024504684304681,500468
2003-09-01460460460460200460
2003-08-294584604484602,200460
2003-08-28460460460460500460
2003-08-274594604594602,700460
2003-08-264604604604604,000460
2003-08-254604604504609,300460
2003-08-224554554504501,500450
2003-08-21436456436456200456
2003-08-20438438435435500435
2003-08-19452452451451900451
2003-08-18450450450450100450
2003-08-154444604444504,700450
2003-08-144504504504502,600450
2003-08-134484484484481,600448
2003-08-124444504444486,100448
2003-08-114604604584584,800458
2003-08-084514554354356,200435
2003-08-074224264214262,300426
2003-08-064354354354351,000435
2003-08-054404404404401,200440
2003-08-0444045444045010,200450
2003-08-014314504314503,900450
2003-07-294204204204201,000420
2003-07-28419419419419100419
2003-07-254454454244344,100434
2003-07-2443545043045014,800450
2003-07-2341944541944511,000445
2003-07-18405410405410600410
2003-07-17419419419419700419
2003-07-164054064004001,100400
2003-07-15420420405405400405
2003-07-1441743041643018,300430
2003-07-114184184144141,100414
2003-07-104154194144192,400419
2003-07-084074104074092,700409
2003-07-07400405400405700405
2003-07-03404404404404200404
2003-07-024004004004004,500400
2003-07-014014014014011,000401
2003-06-30401401401401500401
2003-06-27422422419419800419
2003-06-264174244174222,300422
2003-06-254054184054184,200418
2003-06-24414415410410900410
2003-06-234014014014011,100401
2003-06-204054204054195,300419
2003-06-193854193854191,000419
2003-06-18400400400400200400
2003-06-173894003894001,300400
2003-06-16380380380380400380
2003-06-133903903903902,000390
2003-06-123954203954201,600420
2003-06-113823903823903,400390
2003-06-103733873623831,400383
2003-06-06371371371371100371
2003-06-053773773673671,100367
2003-06-04360360360360100360
2003-06-03400400400400100400
2003-06-02398398398398100398
2003-05-30400400400400700400
2003-05-29400400400400100400
2003-05-27415415415415100415
2003-05-264294394294393,800439
2003-05-234194294194299,000429
2003-05-224144224144222,800422
2003-05-21418418403403200403
2003-05-204154194094191,900419
2003-05-194054254004257,500425
2003-05-16399399399399600399
2003-05-15398398398398100398
2003-05-144004154004152,200415
2003-05-134004114004113,800411
2003-05-12388388388388100388
2003-05-02378400378400500400
2003-05-01399399399399700399
2003-04-253873993873996,400399
2003-04-24389389389389300389
2003-04-233704043703892,500389
2003-04-22376376376376100376
2003-04-213444053444054,200405
2003-04-18369369369369100369
2003-04-163403693403691,000369
2003-04-15335335327327300327
2003-04-14327327321321300321
2003-04-10325325325325100325
2003-04-08320320320320200320
2003-04-073303303203201,400320
2003-04-033203303203203,500320
2003-04-02326326326326700326
2003-04-013203203203201,300320
2003-03-31326326326326100326
2003-03-273243253233251,300325
2003-03-26321321321321100321
2003-03-253233513233515,500351
2003-03-24311315311315600315
2003-03-203103103063061,100306
2003-03-183213213213211,200321
2003-03-173023163023161,800316
2003-03-143043043013011,300301
2003-03-133013063013031,300303
2003-03-123053073013072,800307
2003-03-11340340330330200330
2003-03-10340340340340100340
2003-03-07341341341341400341
2003-03-06351351351351200351
2003-03-04354354354354100354
2003-03-033803803793791,300379
2003-02-28385386385386200386
2003-02-273954003854005,500400
2003-02-263603603503501,100350
2003-02-253503803503805,100380
2003-02-24346346346346200346
2003-02-21345345345345600345
2003-02-20346346346346100346
2003-02-18346346346346100346
2003-02-173463463463461,000346
2003-02-143463463463462,100346
2003-02-13346346346346800346
2003-02-12346346346346100346
2003-02-103163453163452,300345
2003-02-073123123123121,000312
2003-01-313103103013011,400301
2003-01-29315315315315600315
2003-01-27315315315315200315
2003-01-243303353153157,000315
2003-01-233203243203241,700324
2003-01-22321321321321300321
2003-01-213153163153161,400316
2003-01-172942942942942,000294
2003-01-162982982982981,300298
2003-01-152962962962961,000296
2003-01-10291291291291100291
2003-01-08291291291291300291

分割・併合履歴 : [1995-11-27]1株→1.1株