7879 (株)ノダ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 685 | 685 | 682 | 683 | 2,000 | 683 |
| 2005-12-29 | 680 | 680 | 670 | 680 | 13,500 | 680 |
| 2005-12-28 | 679 | 679 | 675 | 679 | 6,300 | 679 |
| 2005-12-27 | 689 | 690 | 680 | 680 | 6,100 | 680 |
| 2005-12-26 | 691 | 694 | 679 | 680 | 17,400 | 680 |
| 2005-12-22 | 705 | 711 | 699 | 703 | 20,500 | 703 |
| 2005-12-21 | 714 | 720 | 712 | 719 | 4,400 | 719 |
| 2005-12-20 | 720 | 720 | 714 | 714 | 2,300 | 714 |
| 2005-12-19 | 721 | 721 | 721 | 721 | 600 | 721 |
| 2005-12-16 | 728 | 728 | 721 | 721 | 400 | 721 |
| 2005-12-15 | 732 | 732 | 721 | 721 | 3,700 | 721 |
| 2005-12-14 | 734 | 735 | 726 | 735 | 7,100 | 735 |
| 2005-12-13 | 734 | 734 | 724 | 724 | 2,400 | 724 |
| 2005-12-12 | 734 | 734 | 725 | 725 | 5,200 | 725 |
| 2005-12-09 | 729 | 730 | 720 | 730 | 5,200 | 730 |
| 2005-12-08 | 722 | 728 | 722 | 727 | 4,200 | 727 |
| 2005-12-07 | 722 | 724 | 722 | 722 | 5,200 | 722 |
| 2005-12-06 | 729 | 729 | 726 | 726 | 2,200 | 726 |
| 2005-12-05 | 729 | 729 | 727 | 728 | 2,000 | 728 |
| 2005-12-02 | 737 | 738 | 720 | 720 | 5,700 | 720 |
| 2005-12-01 | 726 | 735 | 725 | 735 | 1,100 | 735 |
| 2005-11-30 | 731 | 734 | 728 | 734 | 2,500 | 734 |
| 2005-11-29 | 731 | 738 | 731 | 731 | 400 | 731 |
| 2005-11-28 | 734 | 740 | 730 | 732 | 2,400 | 732 |
| 2005-11-25 | 736 | 744 | 735 | 744 | 7,700 | 744 |
| 2005-11-24 | 743 | 750 | 741 | 750 | 6,500 | 750 |
| 2005-11-22 | 744 | 744 | 740 | 741 | 2,600 | 741 |
| 2005-11-21 | 743 | 744 | 740 | 744 | 2,600 | 744 |
| 2005-11-18 | 750 | 750 | 742 | 743 | 4,400 | 743 |
| 2005-11-17 | 745 | 745 | 744 | 745 | 2,700 | 745 |
| 2005-11-16 | 750 | 750 | 746 | 746 | 1,800 | 746 |
| 2005-11-15 | 754 | 755 | 747 | 751 | 1,700 | 751 |
| 2005-11-14 | 754 | 754 | 748 | 754 | 1,400 | 754 |
| 2005-11-11 | 745 | 754 | 745 | 754 | 3,300 | 754 |
| 2005-11-10 | 763 | 763 | 754 | 754 | 2,000 | 754 |
| 2005-11-08 | 768 | 768 | 752 | 764 | 3,300 | 764 |
| 2005-11-07 | 772 | 772 | 743 | 764 | 5,700 | 764 |
| 2005-11-04 | 748 | 775 | 747 | 775 | 22,400 | 775 |
| 2005-11-02 | 749 | 749 | 742 | 748 | 1,600 | 748 |
| 2005-10-31 | 745 | 747 | 741 | 741 | 800 | 741 |
| 2005-10-28 | 733 | 750 | 725 | 750 | 12,800 | 750 |
| 2005-10-27 | 733 | 733 | 729 | 729 | 900 | 729 |
| 2005-10-26 | 724 | 740 | 724 | 739 | 2,100 | 739 |
| 2005-10-25 | 746 | 746 | 721 | 722 | 11,900 | 722 |
| 2005-10-24 | 735 | 738 | 732 | 738 | 2,800 | 738 |
| 2005-10-21 | 734 | 744 | 734 | 744 | 6,400 | 744 |
| 2005-10-20 | 746 | 755 | 744 | 754 | 17,600 | 754 |
| 2005-10-19 | 736 | 749 | 735 | 749 | 4,200 | 749 |
| 2005-10-18 | 749 | 749 | 735 | 735 | 5,100 | 735 |
| 2005-10-17 | 751 | 751 | 739 | 751 | 5,400 | 751 |
| 2005-10-14 | 731 | 750 | 731 | 750 | 2,800 | 750 |
| 2005-10-13 | 736 | 736 | 724 | 730 | 11,600 | 730 |
| 2005-10-12 | 743 | 746 | 735 | 746 | 4,500 | 746 |
| 2005-10-11 | 731 | 743 | 730 | 743 | 24,500 | 743 |
| 2005-10-07 | 754 | 755 | 743 | 748 | 6,800 | 748 |
| 2005-10-06 | 740 | 745 | 736 | 745 | 2,400 | 745 |
| 2005-10-05 | 739 | 741 | 735 | 741 | 2,100 | 741 |
| 2005-10-04 | 730 | 740 | 730 | 740 | 2,600 | 740 |
| 2005-10-03 | 734 | 740 | 734 | 735 | 3,500 | 735 |
| 2005-09-30 | 734 | 738 | 732 | 738 | 4,500 | 738 |
| 2005-09-29 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2005-09-28 | 720 | 730 | 720 | 730 | 2,200 | 730 |
| 2005-09-27 | 737 | 737 | 727 | 727 | 400 | 727 |
| 2005-09-26 | 739 | 740 | 732 | 740 | 1,900 | 740 |
| 2005-09-22 | 740 | 742 | 739 | 739 | 14,200 | 739 |
| 2005-09-21 | 739 | 739 | 739 | 739 | 2,400 | 739 |
| 2005-09-20 | 735 | 737 | 735 | 735 | 1,500 | 735 |
| 2005-09-16 | 726 | 735 | 726 | 735 | 500 | 735 |
| 2005-09-15 | 730 | 737 | 730 | 737 | 800 | 737 |
| 2005-09-14 | 726 | 726 | 726 | 726 | 300 | 726 |
| 2005-09-12 | 734 | 734 | 723 | 723 | 1,700 | 723 |
| 2005-09-09 | 722 | 734 | 722 | 734 | 400 | 734 |
| 2005-09-08 | 730 | 734 | 722 | 722 | 1,900 | 722 |
| 2005-09-07 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2005-09-06 | 729 | 730 | 729 | 730 | 1,400 | 730 |
| 2005-09-05 | 743 | 743 | 728 | 728 | 1,300 | 728 |
| 2005-09-02 | 732 | 732 | 728 | 728 | 4,100 | 728 |
| 2005-09-01 | 739 | 739 | 728 | 732 | 1,400 | 732 |
| 2005-08-31 | 731 | 735 | 729 | 735 | 2,700 | 735 |
| 2005-08-30 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2005-08-29 | 740 | 745 | 740 | 745 | 2,700 | 745 |
| 2005-08-26 | 725 | 740 | 722 | 727 | 7,300 | 727 |
| 2005-08-25 | 735 | 740 | 731 | 740 | 3,600 | 740 |
| 2005-08-24 | 722 | 725 | 722 | 725 | 600 | 725 |
| 2005-08-23 | 730 | 731 | 721 | 725 | 700 | 725 |
| 2005-08-22 | 727 | 727 | 725 | 725 | 300 | 725 |
| 2005-08-19 | 731 | 731 | 731 | 731 | 800 | 731 |
| 2005-08-18 | 744 | 744 | 744 | 744 | 100 | 744 |
| 2005-08-17 | 744 | 744 | 744 | 744 | 700 | 744 |
| 2005-08-16 | 736 | 749 | 736 | 749 | 1,800 | 749 |
| 2005-08-15 | 723 | 739 | 723 | 739 | 900 | 739 |
| 2005-08-12 | 742 | 742 | 730 | 730 | 300 | 730 |
| 2005-08-11 | 720 | 723 | 720 | 722 | 900 | 722 |
| 2005-08-10 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2005-08-09 | 744 | 744 | 724 | 734 | 2,000 | 734 |
| 2005-08-08 | 738 | 738 | 710 | 724 | 6,600 | 724 |
| 2005-08-05 | 708 | 730 | 708 | 720 | 2,600 | 720 |
| 2005-08-04 | 690 | 740 | 690 | 707 | 3,300 | 707 |
| 2005-08-03 | 731 | 731 | 680 | 680 | 2,900 | 680 |
| 2005-08-02 | 739 | 739 | 735 | 735 | 1,300 | 735 |
| 2005-08-01 | 726 | 739 | 726 | 739 | 400 | 739 |
| 2005-07-29 | 721 | 730 | 710 | 713 | 2,100 | 713 |
| 2005-07-28 | 712 | 712 | 712 | 712 | 200 | 712 |
| 2005-07-27 | 730 | 730 | 713 | 713 | 1,200 | 713 |
| 2005-07-26 | 739 | 739 | 710 | 712 | 4,000 | 712 |
| 2005-07-25 | 722 | 736 | 720 | 736 | 8,300 | 736 |
| 2005-07-22 | 706 | 706 | 701 | 701 | 3,600 | 701 |
| 2005-07-21 | 720 | 720 | 705 | 705 | 1,300 | 705 |
| 2005-07-20 | 704 | 713 | 704 | 708 | 4,500 | 708 |
| 2005-07-19 | 713 | 713 | 702 | 703 | 3,500 | 703 |
| 2005-07-15 | 707 | 709 | 699 | 699 | 2,200 | 699 |
| 2005-07-14 | 701 | 732 | 695 | 707 | 5,300 | 707 |
| 2005-07-13 | 699 | 713 | 692 | 711 | 13,200 | 711 |
| 2005-07-12 | 703 | 703 | 691 | 691 | 2,900 | 691 |
| 2005-07-11 | 707 | 719 | 701 | 702 | 4,000 | 702 |
| 2005-07-08 | 707 | 719 | 707 | 710 | 1,100 | 710 |
| 2005-07-07 | 710 | 711 | 710 | 711 | 1,500 | 711 |
| 2005-07-06 | 720 | 725 | 715 | 720 | 1,600 | 720 |
| 2005-07-05 | 711 | 720 | 705 | 720 | 2,200 | 720 |
| 2005-07-04 | 706 | 730 | 706 | 720 | 7,100 | 720 |
| 2005-07-01 | 709 | 712 | 706 | 707 | 1,800 | 707 |
| 2005-06-30 | 725 | 725 | 719 | 719 | 900 | 719 |
| 2005-06-29 | 726 | 730 | 722 | 722 | 2,300 | 722 |
| 2005-06-28 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2005-06-24 | 733 | 740 | 733 | 740 | 1,700 | 740 |
| 2005-06-23 | 722 | 726 | 722 | 726 | 400 | 726 |
| 2005-06-21 | 717 | 737 | 717 | 737 | 1,200 | 737 |
| 2005-06-20 | 717 | 730 | 717 | 717 | 1,700 | 717 |
| 2005-06-17 | 717 | 717 | 717 | 717 | 100 | 717 |
| 2005-06-16 | 720 | 730 | 720 | 720 | 1,800 | 720 |
| 2005-06-15 | 730 | 730 | 710 | 710 | 600 | 710 |
| 2005-06-14 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2005-06-13 | 720 | 730 | 720 | 730 | 1,300 | 730 |
| 2005-06-10 | 725 | 725 | 724 | 724 | 300 | 724 |
| 2005-06-09 | 735 | 735 | 715 | 715 | 800 | 715 |
| 2005-06-08 | 729 | 749 | 729 | 740 | 1,600 | 740 |
| 2005-06-06 | 729 | 750 | 729 | 749 | 3,600 | 749 |
| 2005-06-03 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2005-06-02 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2005-06-01 | 725 | 725 | 725 | 725 | 400 | 725 |
| 2005-05-31 | 723 | 725 | 721 | 721 | 1,700 | 721 |
| 2005-05-30 | 730 | 730 | 730 | 730 | 200 | 730 |
| 2005-05-27 | 724 | 749 | 724 | 749 | 1,300 | 749 |
| 2005-05-26 | 713 | 723 | 713 | 723 | 1,700 | 723 |
| 2005-05-25 | 759 | 759 | 759 | 759 | 1,800 | 759 |
| 2005-05-24 | 760 | 760 | 750 | 758 | 2,000 | 758 |
| 2005-05-23 | 762 | 763 | 762 | 763 | 1,100 | 763 |
| 2005-05-20 | 761 | 762 | 761 | 761 | 500 | 761 |
| 2005-05-19 | 773 | 773 | 761 | 771 | 1,500 | 771 |
| 2005-05-18 | 772 | 774 | 770 | 774 | 1,000 | 774 |
| 2005-05-17 | 765 | 769 | 757 | 757 | 2,300 | 757 |
| 2005-05-16 | 765 | 765 | 765 | 765 | 300 | 765 |
| 2005-05-13 | 775 | 777 | 767 | 767 | 2,000 | 767 |
| 2005-05-12 | 761 | 775 | 761 | 775 | 13,300 | 775 |
| 2005-05-11 | 756 | 756 | 756 | 756 | 2,800 | 756 |
| 2005-05-10 | 768 | 775 | 768 | 775 | 1,600 | 775 |
| 2005-05-09 | 771 | 771 | 756 | 758 | 800 | 758 |
| 2005-05-06 | 767 | 776 | 767 | 776 | 2,400 | 776 |
| 2005-05-02 | 770 | 770 | 755 | 760 | 1,500 | 760 |
| 2005-04-28 | 765 | 777 | 760 | 760 | 1,000 | 760 |
| 2005-04-27 | 751 | 752 | 743 | 743 | 2,100 | 743 |
| 2005-04-26 | 770 | 770 | 770 | 770 | 400 | 770 |
| 2005-04-25 | 775 | 780 | 775 | 780 | 1,800 | 780 |
| 2005-04-22 | 750 | 783 | 750 | 765 | 7,000 | 765 |
| 2005-04-21 | 741 | 758 | 733 | 745 | 16,500 | 745 |
| 2005-04-20 | 765 | 775 | 757 | 775 | 10,100 | 775 |
| 2005-04-19 | 793 | 793 | 770 | 775 | 14,600 | 775 |
| 2005-04-18 | 793 | 793 | 778 | 780 | 3,400 | 780 |
| 2005-04-15 | 795 | 795 | 793 | 793 | 1,700 | 793 |
| 2005-04-14 | 795 | 795 | 790 | 791 | 4,100 | 791 |
| 2005-04-13 | 796 | 802 | 795 | 795 | 8,700 | 795 |
| 2005-04-12 | 793 | 798 | 792 | 796 | 9,000 | 796 |
| 2005-04-11 | 793 | 797 | 791 | 792 | 4,500 | 792 |
| 2005-04-08 | 800 | 800 | 791 | 792 | 7,300 | 792 |
| 2005-04-07 | 799 | 803 | 793 | 800 | 7,800 | 800 |
| 2005-04-06 | 799 | 805 | 795 | 799 | 15,600 | 799 |
| 2005-04-05 | 780 | 799 | 780 | 795 | 9,700 | 795 |
| 2005-04-04 | 780 | 789 | 780 | 780 | 6,500 | 780 |
| 2005-04-01 | 780 | 780 | 776 | 776 | 4,700 | 776 |
| 2005-03-31 | 776 | 784 | 775 | 780 | 32,400 | 780 |
| 2005-03-30 | 766 | 780 | 745 | 775 | 13,000 | 775 |
| 2005-03-29 | 747 | 765 | 747 | 762 | 8,000 | 762 |
| 2005-03-28 | 745 | 745 | 736 | 744 | 7,700 | 744 |
| 2005-03-25 | 748 | 756 | 747 | 751 | 6,200 | 751 |
| 2005-03-24 | 773 | 773 | 745 | 754 | 15,900 | 754 |
| 2005-03-23 | 750 | 774 | 748 | 774 | 28,400 | 774 |
| 2005-03-22 | 727 | 740 | 727 | 740 | 10,800 | 740 |
| 2005-03-18 | 700 | 727 | 687 | 727 | 22,100 | 727 |
| 2005-03-17 | 697 | 715 | 697 | 710 | 19,300 | 710 |
| 2005-03-16 | 690 | 700 | 689 | 697 | 12,300 | 697 |
| 2005-03-15 | 677 | 689 | 674 | 680 | 6,600 | 680 |
| 2005-03-14 | 679 | 679 | 677 | 677 | 4,200 | 677 |
| 2005-03-11 | 683 | 685 | 680 | 680 | 700 | 680 |
| 2005-03-10 | 690 | 696 | 677 | 683 | 6,800 | 683 |
| 2005-03-09 | 683 | 688 | 683 | 687 | 1,500 | 687 |
| 2005-03-08 | 690 | 690 | 689 | 690 | 1,800 | 690 |
| 2005-03-07 | 685 | 694 | 680 | 694 | 6,600 | 694 |
| 2005-03-04 | 681 | 700 | 681 | 685 | 5,400 | 685 |
| 2005-03-03 | 672 | 685 | 672 | 685 | 9,300 | 685 |
| 2005-03-02 | 685 | 685 | 666 | 670 | 7,500 | 670 |
| 2005-03-01 | 671 | 673 | 650 | 655 | 8,300 | 655 |
| 2005-02-28 | 640 | 650 | 640 | 641 | 9,500 | 641 |
| 2005-02-25 | 643 | 643 | 635 | 639 | 3,400 | 639 |
| 2005-02-24 | 650 | 650 | 631 | 640 | 22,000 | 640 |
| 2005-02-23 | 620 | 635 | 620 | 635 | 5,800 | 635 |
| 2005-02-22 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2005-02-21 | 631 | 631 | 625 | 630 | 7,600 | 630 |
| 2005-02-18 | 629 | 633 | 627 | 633 | 5,400 | 633 |
| 2005-02-17 | 630 | 630 | 626 | 630 | 400 | 630 |
| 2005-02-16 | 628 | 635 | 628 | 630 | 5,200 | 630 |
| 2005-02-15 | 635 | 635 | 633 | 633 | 2,600 | 633 |
| 2005-02-14 | 632 | 634 | 631 | 633 | 12,800 | 633 |
| 2005-02-10 | 626 | 628 | 622 | 623 | 4,700 | 623 |
| 2005-02-09 | 619 | 625 | 619 | 621 | 9,000 | 621 |
| 2005-02-08 | 616 | 619 | 616 | 618 | 6,600 | 618 |
| 2005-02-07 | 617 | 617 | 615 | 617 | 3,500 | 617 |
| 2005-02-04 | 617 | 617 | 611 | 615 | 3,100 | 615 |
| 2005-02-03 | 617 | 617 | 610 | 611 | 2,500 | 611 |
| 2005-02-02 | 606 | 615 | 606 | 611 | 3,500 | 611 |
| 2005-02-01 | 609 | 610 | 606 | 606 | 5,800 | 606 |
| 2005-01-31 | 613 | 617 | 602 | 615 | 7,400 | 615 |
| 2005-01-28 | 620 | 620 | 615 | 619 | 3,100 | 619 |
| 2005-01-27 | 625 | 625 | 620 | 620 | 5,700 | 620 |
| 2005-01-26 | 622 | 625 | 620 | 625 | 700 | 625 |
| 2005-01-25 | 626 | 626 | 620 | 624 | 7,300 | 624 |
| 2005-01-24 | 630 | 632 | 618 | 620 | 16,000 | 620 |
| 2005-01-21 | 621 | 630 | 620 | 630 | 9,500 | 630 |
| 2005-01-20 | 618 | 630 | 618 | 619 | 8,500 | 619 |
| 2005-01-19 | 619 | 622 | 618 | 620 | 7,100 | 620 |
| 2005-01-18 | 631 | 631 | 611 | 617 | 38,800 | 617 |
| 2005-01-17 | 627 | 632 | 627 | 631 | 4,100 | 631 |
| 2005-01-14 | 632 | 633 | 622 | 623 | 7,400 | 623 |
| 2005-01-13 | 634 | 634 | 631 | 631 | 6,600 | 631 |
| 2005-01-12 | 624 | 633 | 624 | 629 | 21,400 | 629 |
| 2005-01-11 | 645 | 648 | 621 | 622 | 9,800 | 622 |
| 2005-01-07 | 617 | 622 | 617 | 619 | 5,400 | 619 |
| 2005-01-06 | 617 | 617 | 612 | 616 | 8,500 | 616 |
| 2005-01-05 | 633 | 633 | 625 | 630 | 7,500 | 630 |
| 2005-01-04 | 639 | 639 | 638 | 638 | 600 | 638 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
