7879 (株)ノダの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	639	644	617	639	3,200	639
2004-12-29	639	639	638	639	1,200	639
2004-12-28	625	637	625	637	1,100	637
2004-12-27	630	630	620	620	8,100	620
2004-12-24	606	612	606	612	9,300	612
2004-12-22	624	630	581	627	12,500	627
2004-12-21	646	646	600	634	6,200	634
2004-12-20	645	649	640	643	6,200	643
2004-12-17	652	660	635	635	11,700	635
2004-12-16	687	687	680	680	5,600	680
2004-12-15	704	704	676	696	1,400	696
2004-12-14	706	719	700	719	1,600	719
2004-12-13	720	720	711	720	7,200	720
2004-12-10	710	710	710	710	1,000	710
2004-12-09	704	710	704	710	300	710
2004-12-08	704	704	704	704	200	704
2004-12-07	700	704	695	704	1,100	704
2004-12-06	716	719	710	710	1,800	710
2004-12-03	719	719	716	719	1,200	719
2004-12-02	721	721	721	721	200	721
2004-12-01	728	730	728	730	2,000	730
2004-11-30	728	730	720	728	5,100	728
2004-11-29	730	730	724	724	800	724
2004-11-26	720	720	714	714	500	714
2004-11-25	729	734	725	733	2,500	733
2004-11-24	733	735	726	735	2,800	735
2004-11-22	737	737	733	733	1,200	733
2004-11-19	738	738	737	737	200	737
2004-11-18	730	740	730	737	1,400	737
2004-11-17	738	740	738	740	1,000	740
2004-11-16	738	738	728	738	5,100	738
2004-11-15	726	740	726	740	6,000	740
2004-11-12	732	732	732	732	600	732
2004-11-11	740	745	740	740	4,300	740
2004-11-10	730	740	730	740	1,600	740
2004-11-09	739	740	725	739	7,500	739
2004-11-08	735	740	735	740	1,500	740
2004-11-05	730	743	730	743	2,900	743
2004-11-04	743	743	731	740	1,400	740
2004-11-02	740	750	740	743	9,600	743
2004-11-01	738	738	730	730	7,800	730
2004-10-29	740	740	735	740	2,000	740
2004-10-28	734	740	734	740	4,400	740
2004-10-27	721	735	721	730	6,300	730
2004-10-26	730	735	730	735	1,900	735
2004-10-25	735	735	720	728	4,100	728
2004-10-22	715	730	715	730	5,500	730
2004-10-21	720	730	720	725	19,000	725
2004-10-20	738	740	730	737	11,400	737
2004-10-19	740	745	731	745	7,600	745
2004-10-18	730	742	728	742	3,900	742
2004-10-15	735	745	720	745	18,200	745
2004-10-14	725	745	724	745	7,100	745
2004-10-13	749	750	737	745	6,600	745
2004-10-12	735	745	734	745	9,200	745
2004-10-08	730	735	727	735	3,300	735
2004-10-07	724	730	723	730	6,200	730
2004-10-06	723	730	723	727	3,000	727
2004-10-05	723	730	723	730	2,300	730
2004-10-04	721	725	721	722	4,400	722
2004-10-01	735	735	727	728	1,700	728
2004-09-30	724	730	724	730	700	730
2004-09-29	725	730	725	726	4,000	726
2004-09-28	740	740	725	730	1,000	730
2004-09-27	716	730	716	730	5,800	730
2004-09-24	728	730	726	726	8,600	726
2004-09-22	740	740	730	735	1,600	735
2004-09-21	734	735	730	735	1,300	735
2004-09-17	729	740	729	730	300	730
2004-09-16	730	739	730	739	300	739
2004-09-15	730	740	725	740	3,300	740
2004-09-14	726	740	726	740	8,400	740
2004-09-13	730	740	730	732	2,300	732
2004-09-10	729	740	729	730	3,100	730
2004-09-09	728	740	728	735	2,200	735
2004-09-08	731	731	731	731	100	731
2004-09-07	739	740	723	740	2,000	740
2004-09-06	740	740	728	728	1,000	728
2004-09-03	740	740	728	740	1,900	740
2004-09-02	744	744	740	740	1,200	740
2004-09-01	735	744	721	744	1,800	744
2004-08-31	741	741	733	735	1,500	735
2004-08-30	740	750	726	743	2,600	743
2004-08-27	714	740	714	740	1,200	740
2004-08-26	731	734	731	734	200	734
2004-08-25	739	740	730	740	3,500	740
2004-08-24	730	740	730	740	1,400	740
2004-08-23	739	739	725	730	6,900	730
2004-08-20	705	739	705	739	4,400	739
2004-08-19	722	723	722	723	1,400	723
2004-08-18	711	711	701	711	5,900	711
2004-08-17	710	730	710	711	1,200	711
2004-08-16	705	710	705	707	300	707
2004-08-13	735	738	735	735	2,300	735
2004-08-12	740	740	736	738	1,200	738
2004-08-11	740	750	740	740	1,500	740
2004-08-10	750	750	735	740	1,800	740
2004-08-09	739	745	723	740	7,500	740
2004-08-06	710	720	710	720	900	720
2004-08-05	708	732	708	732	3,900	732
2004-08-04	722	723	718	718	17,000	718
2004-08-03	720	725	720	720	5,600	720
2004-08-02	705	720	705	720	4,400	720
2004-07-30	723	723	710	710	1,900	710
2004-07-29	714	730	714	723	700	723
2004-07-28	730	734	720	722	8,000	722
2004-07-27	726	726	721	722	9,000	722
2004-07-26	730	750	730	736	3,500	736
2004-07-23	760	760	750	760	7,700	760
2004-07-22	744	754	740	750	5,500	750
2004-07-21	726	750	720	750	13,300	750
2004-07-20	750	750	735	750	5,400	750
2004-07-16	769	770	755	761	3,800	761
2004-07-15	768	775	768	770	12,800	770
2004-07-14	770	781	769	778	17,700	778
2004-07-13	741	769	740	760	22,800	760
2004-07-12	724	725	711	725	9,900	725
2004-07-09	707	715	700	708	5,200	708
2004-07-08	719	719	702	705	5,300	705
2004-07-07	691	719	690	719	11,200	719
2004-07-06	721	721	711	711	4,800	711
2004-07-05	725	725	720	721	5,900	721
2004-07-02	720	725	699	715	7,300	715
2004-07-01	730	730	725	725	3,600	725
2004-06-30	748	748	723	730	20,000	730
2004-06-29	743	750	742	749	9,500	749
2004-06-28	750	750	741	742	11,900	742
2004-06-25	750	769	746	750	13,300	750
2004-06-24	780	788	755	769	26,800	769
2004-06-23	844	860	729	753	234,200	753
2004-06-22	824	824	807	824	84,700	824
2004-06-21	724	724	724	724	10,900	724
2004-06-18	646	646	624	624	6,400	624
2004-06-17	646	646	639	641	1,600	641
2004-06-16	630	640	630	636	5,100	636
2004-06-15	650	650	636	650	1,200	650
2004-06-14	650	650	631	649	800	649
2004-06-11	645	645	636	638	2,000	638
2004-06-10	645	650	635	650	2,800	650
2004-06-09	635	648	635	648	300	648
2004-06-08	637	645	635	635	2,200	635
2004-06-07	621	625	621	625	1,200	625
2004-06-04	612	634	612	613	4,700	613
2004-06-03	654	654	650	650	2,200	650
2004-06-02	689	689	655	658	700	658
2004-06-01	670	670	670	670	500	670
2004-05-31	670	670	670	670	1,500	670
2004-05-28	652	670	651	670	3,400	670
2004-05-27	657	672	657	672	300	672
2004-05-26	683	683	655	656	1,600	656
2004-05-25	698	698	680	680	3,200	680
2004-05-24	660	700	660	700	2,900	700
2004-05-21	650	675	650	675	2,300	675
2004-05-20	627	647	627	647	2,700	647
2004-05-19	610	621	610	621	1,400	621
2004-05-18	560	589	560	589	3,800	589
2004-05-17	645	645	590	590	4,300	590
2004-05-14	695	695	656	656	3,300	656
2004-05-13	690	690	679	679	2,400	679
2004-05-12	680	710	680	700	2,900	700
2004-05-11	640	683	640	683	23,900	683
2004-05-10	705	710	670	700	7,200	700
2004-05-07	745	745	710	727	12,900	727
2004-05-06	720	749	720	735	6,000	735
2004-04-30	714	755	713	755	5,600	755
2004-04-28	730	760	712	740	11,300	740
2004-04-27	742	750	739	739	13,500	739
2004-04-26	738	753	737	741	18,700	741
2004-04-23	710	739	710	731	17,500	731
2004-04-22	710	718	701	718	28,000	718
2004-04-21	681	716	671	709	37,700	709
2004-04-20	710	748	710	727	32,800	727
2004-04-19	760	760	700	705	88,500	705
2004-04-16	815	815	760	770	222,600	770
2004-04-15	715	715	702	715	89,500	715
2004-04-14	616	616	602	615	7,100	615
2004-04-13	596	601	595	596	9,200	596
2004-04-12	605	606	600	601	5,700	601
2004-04-09	609	609	598	604	4,800	604
2004-04-08	617	617	609	609	2,100	609
2004-04-07	615	624	607	607	700	607
2004-04-06	620	630	600	615	8,800	615
2004-04-05	630	636	620	620	8,700	620
2004-04-02	594	625	594	610	10,500	610
2004-04-01	589	616	589	615	11,200	615
2004-03-31	609	610	599	609	2,600	609
2004-03-30	606	609	595	609	6,200	609
2004-03-29	590	599	580	599	6,800	599
2004-03-26	578	585	564	585	4,600	585
2004-03-25	560	582	560	570	10,500	570
2004-03-24	580	585	541	558	5,400	558
2004-03-23	570	580	565	575	9,300	575
2004-03-22	562	575	562	574	7,000	574
2004-03-19	555	561	555	560	6,300	560
2004-03-18	546	555	539	555	6,000	555
2004-03-17	545	550	535	542	14,000	542
2004-03-16	525	543	525	543	9,900	543
2004-03-15	522	543	521	530	9,800	530
2004-03-12	500	510	497	510	5,400	510
2004-03-11	514	514	503	509	800	509
2004-03-10	519	519	503	503	400	503
2004-03-09	510	519	510	519	2,800	519
2004-03-08	505	510	500	510	20,200	510
2004-03-05	504	504	494	500	3,200	500
2004-03-04	495	504	493	504	5,700	504
2004-03-03	493	493	490	493	3,600	493
2004-03-02	498	498	491	493	2,300	493
2004-03-01	495	499	487	499	4,100	499
2004-02-27	507	507	497	497	5,600	497
2004-02-26	500	506	492	502	3,500	502
2004-02-25	500	503	497	500	4,700	500
2004-02-24	501	501	495	500	3,000	500
2004-02-23	506	506	491	505	4,600	505
2004-02-20	510	510	490	504	6,600	504
2004-02-19	488	510	488	491	2,500	491
2004-02-18	491	491	480	480	2,500	480
2004-02-17	490	495	490	495	300	495
2004-02-16	480	487	480	483	2,400	483
2004-02-13	497	500	495	500	10,600	500
2004-02-12	476	501	476	500	10,800	500
2004-02-10	473	475	472	475	1,300	475
2004-02-09	471	471	467	467	1,600	467
2004-02-06	469	469	469	469	1,000	469
2004-02-05	461	470	461	470	2,700	470
2004-02-04	470	470	468	470	1,200	470
2004-02-03	465	469	459	460	9,800	460
2004-02-02	483	483	470	475	1,900	475
2004-01-30	490	490	478	478	4,000	478
2004-01-29	487	487	475	487	6,400	487
2004-01-28	480	485	475	477	6,100	477
2004-01-27	481	490	480	480	11,200	480
2004-01-26	495	495	472	472	15,000	472
2004-01-23	518	518	498	510	16,500	510
2004-01-22	540	570	486	509	54,600	509
2004-01-21	530	530	530	530	12,700	530
2004-01-20	439	450	439	450	2,400	450
2004-01-19	439	444	439	439	1,100	439
2004-01-16	450	450	450	450	100	450
2004-01-15	440	448	440	441	2,700	441
2004-01-14	440	448	440	448	4,700	448
2004-01-13	450	450	450	450	800	450
2004-01-09	450	450	450	450	500	450
2004-01-08	432	432	432	432	200	432
2004-01-07	432	432	432	432	100	432
2004-01-06	436	436	436	436	100	436
2004-01-05	448	448	448	448	100	448

分割・併合履歴： [1995-11-27]1株→1.1株

7879 (株)ノダ の時系列データ [2004年度]

7879 (株)ノダの時系列データ [2004年度]