7879 (株)ノダ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 432 | 432 | 432 | 432 | 200 | 432 |
| 2006-12-28 | 432 | 433 | 428 | 433 | 1,100 | 433 |
| 2006-12-27 | 428 | 430 | 428 | 430 | 1,000 | 430 |
| 2006-12-26 | 430 | 430 | 424 | 424 | 2,700 | 424 |
| 2006-12-25 | 431 | 436 | 431 | 431 | 4,800 | 431 |
| 2006-12-22 | 443 | 443 | 433 | 437 | 4,800 | 437 |
| 2006-12-21 | 445 | 449 | 440 | 445 | 5,400 | 445 |
| 2006-12-20 | 440 | 440 | 438 | 440 | 1,600 | 440 |
| 2006-12-19 | 454 | 454 | 437 | 445 | 3,200 | 445 |
| 2006-12-18 | 454 | 454 | 454 | 454 | 1,100 | 454 |
| 2006-12-15 | 459 | 459 | 452 | 456 | 3,700 | 456 |
| 2006-12-14 | 460 | 464 | 458 | 460 | 10,000 | 460 |
| 2006-12-13 | 452 | 455 | 452 | 455 | 1,200 | 455 |
| 2006-12-12 | 459 | 460 | 454 | 454 | 800 | 454 |
| 2006-12-11 | 455 | 460 | 455 | 460 | 400 | 460 |
| 2006-12-08 | 451 | 455 | 451 | 453 | 2,200 | 453 |
| 2006-12-07 | 462 | 462 | 454 | 454 | 1,000 | 454 |
| 2006-12-06 | 457 | 462 | 457 | 462 | 1,500 | 462 |
| 2006-12-05 | 464 | 464 | 455 | 460 | 4,300 | 460 |
| 2006-12-04 | 455 | 460 | 455 | 460 | 2,100 | 460 |
| 2006-12-01 | 452 | 452 | 452 | 452 | 500 | 452 |
| 2006-11-30 | 458 | 458 | 458 | 458 | 400 | 458 |
| 2006-11-29 | 464 | 464 | 448 | 457 | 2,500 | 457 |
| 2006-11-28 | 465 | 465 | 465 | 465 | 600 | 465 |
| 2006-11-27 | 468 | 468 | 461 | 467 | 2,400 | 467 |
| 2006-11-24 | 473 | 475 | 473 | 473 | 5,700 | 473 |
| 2006-11-22 | 468 | 470 | 465 | 470 | 1,300 | 470 |
| 2006-11-21 | 473 | 473 | 473 | 473 | 400 | 473 |
| 2006-11-20 | 470 | 473 | 470 | 473 | 3,200 | 473 |
| 2006-11-17 | 470 | 473 | 470 | 473 | 1,700 | 473 |
| 2006-11-16 | 470 | 471 | 470 | 470 | 1,300 | 470 |
| 2006-11-15 | 470 | 470 | 470 | 470 | 400 | 470 |
| 2006-11-14 | 470 | 471 | 470 | 470 | 900 | 470 |
| 2006-11-13 | 467 | 468 | 465 | 468 | 1,400 | 468 |
| 2006-11-10 | 466 | 466 | 466 | 466 | 200 | 466 |
| 2006-11-09 | 461 | 461 | 460 | 460 | 800 | 460 |
| 2006-11-08 | 465 | 465 | 462 | 462 | 800 | 462 |
| 2006-11-07 | 466 | 470 | 465 | 465 | 700 | 465 |
| 2006-11-06 | 470 | 470 | 465 | 465 | 1,900 | 465 |
| 2006-11-02 | 485 | 485 | 474 | 474 | 2,500 | 474 |
| 2006-10-31 | 468 | 481 | 468 | 481 | 4,100 | 481 |
| 2006-10-30 | 470 | 475 | 470 | 475 | 200 | 475 |
| 2006-10-27 | 488 | 488 | 480 | 485 | 2,500 | 485 |
| 2006-10-26 | 489 | 490 | 475 | 485 | 4,500 | 485 |
| 2006-10-25 | 489 | 489 | 481 | 489 | 7,300 | 489 |
| 2006-10-24 | 475 | 485 | 475 | 480 | 3,300 | 480 |
| 2006-10-23 | 463 | 473 | 463 | 473 | 2,300 | 473 |
| 2006-10-20 | 470 | 470 | 463 | 463 | 900 | 463 |
| 2006-10-19 | 466 | 466 | 466 | 466 | 1,100 | 466 |
| 2006-10-18 | 465 | 465 | 465 | 465 | 200 | 465 |
| 2006-10-17 | 476 | 476 | 465 | 470 | 1,400 | 470 |
| 2006-10-16 | 472 | 475 | 463 | 475 | 800 | 475 |
| 2006-10-13 | 465 | 475 | 455 | 475 | 4,400 | 475 |
| 2006-10-12 | 498 | 498 | 490 | 490 | 10,700 | 490 |
| 2006-10-11 | 455 | 455 | 450 | 453 | 2,100 | 453 |
| 2006-10-10 | 454 | 455 | 451 | 455 | 1,700 | 455 |
| 2006-10-06 | 468 | 468 | 451 | 462 | 2,200 | 462 |
| 2006-10-04 | 469 | 469 | 463 | 463 | 1,300 | 463 |
| 2006-10-03 | 469 | 469 | 469 | 469 | 600 | 469 |
| 2006-10-02 | 460 | 469 | 460 | 469 | 500 | 469 |
| 2006-09-29 | 470 | 470 | 445 | 445 | 3,100 | 445 |
| 2006-09-28 | 460 | 465 | 451 | 465 | 5,400 | 465 |
| 2006-09-27 | 470 | 478 | 460 | 460 | 2,000 | 460 |
| 2006-09-25 | 477 | 477 | 467 | 475 | 3,700 | 475 |
| 2006-09-22 | 447 | 447 | 445 | 445 | 400 | 445 |
| 2006-09-21 | 456 | 456 | 455 | 455 | 500 | 455 |
| 2006-09-20 | 456 | 456 | 455 | 456 | 2,300 | 456 |
| 2006-09-19 | 469 | 475 | 469 | 470 | 800 | 470 |
| 2006-09-15 | 474 | 474 | 461 | 474 | 2,400 | 474 |
| 2006-09-14 | 475 | 476 | 470 | 474 | 3,800 | 474 |
| 2006-09-13 | 486 | 495 | 476 | 476 | 11,100 | 476 |
| 2006-09-11 | 489 | 489 | 489 | 489 | 500 | 489 |
| 2006-09-08 | 490 | 494 | 485 | 485 | 2,100 | 485 |
| 2006-09-07 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2006-09-06 | 490 | 490 | 490 | 490 | 2,400 | 490 |
| 2006-09-05 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2006-09-04 | 492 | 492 | 490 | 490 | 400 | 490 |
| 2006-09-01 | 493 | 495 | 489 | 495 | 1,400 | 495 |
| 2006-08-31 | 493 | 495 | 490 | 495 | 500 | 495 |
| 2006-08-30 | 488 | 494 | 488 | 494 | 200 | 494 |
| 2006-08-29 | 495 | 496 | 495 | 496 | 900 | 496 |
| 2006-08-28 | 494 | 494 | 493 | 493 | 400 | 493 |
| 2006-08-25 | 495 | 498 | 485 | 487 | 3,700 | 487 |
| 2006-08-24 | 479 | 480 | 479 | 480 | 1,200 | 480 |
| 2006-08-23 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2006-08-22 | 471 | 473 | 471 | 473 | 400 | 473 |
| 2006-08-21 | 474 | 476 | 474 | 476 | 200 | 476 |
| 2006-08-18 | 471 | 476 | 466 | 469 | 1,400 | 469 |
| 2006-08-17 | 478 | 478 | 470 | 470 | 900 | 470 |
| 2006-08-16 | 470 | 478 | 470 | 476 | 1,300 | 476 |
| 2006-08-15 | 470 | 470 | 465 | 465 | 300 | 465 |
| 2006-08-14 | 470 | 470 | 460 | 460 | 700 | 460 |
| 2006-08-11 | 459 | 461 | 459 | 460 | 1,000 | 460 |
| 2006-08-10 | 447 | 450 | 447 | 449 | 500 | 449 |
| 2006-08-09 | 445 | 455 | 445 | 455 | 2,000 | 455 |
| 2006-08-08 | 493 | 530 | 450 | 460 | 37,100 | 460 |
| 2006-08-07 | 452 | 459 | 450 | 450 | 6,300 | 450 |
| 2006-08-04 | 442 | 442 | 440 | 442 | 1,200 | 442 |
| 2006-08-03 | 444 | 444 | 441 | 441 | 600 | 441 |
| 2006-08-02 | 445 | 445 | 445 | 445 | 1,300 | 445 |
| 2006-08-01 | 424 | 430 | 424 | 430 | 1,200 | 430 |
| 2006-07-31 | 428 | 428 | 420 | 422 | 2,000 | 422 |
| 2006-07-28 | 422 | 430 | 422 | 423 | 1,900 | 423 |
| 2006-07-27 | 425 | 427 | 425 | 427 | 300 | 427 |
| 2006-07-26 | 430 | 430 | 411 | 420 | 2,700 | 420 |
| 2006-07-25 | 436 | 436 | 425 | 427 | 3,300 | 427 |
| 2006-07-24 | 420 | 435 | 411 | 416 | 7,500 | 416 |
| 2006-07-21 | 411 | 418 | 411 | 415 | 3,000 | 415 |
| 2006-07-20 | 405 | 425 | 405 | 425 | 4,800 | 425 |
| 2006-07-19 | 410 | 415 | 400 | 400 | 8,600 | 400 |
| 2006-07-18 | 450 | 450 | 435 | 435 | 11,200 | 435 |
| 2006-07-14 | 450 | 453 | 450 | 450 | 3,400 | 450 |
| 2006-07-13 | 460 | 482 | 450 | 455 | 15,000 | 455 |
| 2006-07-12 | 442 | 447 | 437 | 440 | 11,800 | 440 |
| 2006-07-11 | 450 | 450 | 441 | 442 | 4,800 | 442 |
| 2006-07-10 | 450 | 454 | 450 | 450 | 4,300 | 450 |
| 2006-07-07 | 450 | 450 | 445 | 450 | 3,500 | 450 |
| 2006-07-06 | 455 | 455 | 450 | 451 | 2,700 | 451 |
| 2006-07-05 | 454 | 454 | 450 | 450 | 4,200 | 450 |
| 2006-07-04 | 452 | 458 | 452 | 453 | 2,900 | 453 |
| 2006-07-03 | 456 | 456 | 453 | 453 | 2,600 | 453 |
| 2006-06-30 | 456 | 461 | 456 | 460 | 1,300 | 460 |
| 2006-06-29 | 454 | 454 | 454 | 454 | 400 | 454 |
| 2006-06-28 | 458 | 458 | 453 | 454 | 4,600 | 454 |
| 2006-06-27 | 461 | 461 | 452 | 455 | 4,700 | 455 |
| 2006-06-26 | 467 | 467 | 466 | 466 | 400 | 466 |
| 2006-06-23 | 464 | 465 | 451 | 465 | 4,900 | 465 |
| 2006-06-22 | 464 | 465 | 450 | 456 | 5,900 | 456 |
| 2006-06-21 | 453 | 491 | 453 | 471 | 10,600 | 471 |
| 2006-06-20 | 444 | 460 | 440 | 453 | 26,400 | 453 |
| 2006-06-19 | 484 | 484 | 484 | 484 | 500 | 484 |
| 2006-06-16 | 485 | 500 | 485 | 485 | 500 | 485 |
| 2006-06-15 | 486 | 491 | 476 | 477 | 2,900 | 477 |
| 2006-06-14 | 500 | 500 | 470 | 485 | 2,800 | 485 |
| 2006-06-13 | 500 | 500 | 500 | 500 | 5,700 | 500 |
| 2006-06-12 | 470 | 475 | 470 | 475 | 1,600 | 475 |
| 2006-06-09 | 440 | 473 | 440 | 472 | 8,300 | 472 |
| 2006-06-08 | 451 | 452 | 440 | 445 | 9,300 | 445 |
| 2006-06-07 | 457 | 478 | 456 | 470 | 13,800 | 470 |
| 2006-06-06 | 494 | 494 | 439 | 447 | 12,900 | 447 |
| 2006-06-05 | 482 | 498 | 481 | 498 | 1,000 | 498 |
| 2006-06-02 | 490 | 490 | 480 | 487 | 8,700 | 487 |
| 2006-06-01 | 510 | 520 | 510 | 510 | 4,100 | 510 |
| 2006-05-31 | 534 | 534 | 503 | 510 | 4,100 | 510 |
| 2006-05-30 | 542 | 542 | 535 | 535 | 3,900 | 535 |
| 2006-05-29 | 550 | 550 | 532 | 542 | 4,000 | 542 |
| 2006-05-26 | 558 | 558 | 545 | 551 | 5,200 | 551 |
| 2006-05-25 | 564 | 574 | 562 | 574 | 6,300 | 574 |
| 2006-05-24 | 550 | 559 | 550 | 550 | 6,300 | 550 |
| 2006-05-23 | 555 | 555 | 543 | 550 | 6,800 | 550 |
| 2006-05-22 | 558 | 565 | 555 | 558 | 3,700 | 558 |
| 2006-05-19 | 555 | 560 | 550 | 560 | 4,700 | 560 |
| 2006-05-18 | 571 | 571 | 565 | 565 | 1,400 | 565 |
| 2006-05-17 | 577 | 577 | 575 | 575 | 2,600 | 575 |
| 2006-05-16 | 580 | 584 | 575 | 584 | 4,400 | 584 |
| 2006-05-15 | 581 | 584 | 581 | 584 | 1,400 | 584 |
| 2006-05-12 | 585 | 585 | 581 | 585 | 2,700 | 585 |
| 2006-05-11 | 591 | 591 | 580 | 580 | 1,200 | 580 |
| 2006-05-10 | 595 | 595 | 585 | 591 | 600 | 591 |
| 2006-05-09 | 597 | 598 | 595 | 595 | 3,900 | 595 |
| 2006-05-08 | 595 | 596 | 590 | 596 | 1,500 | 596 |
| 2006-05-02 | 570 | 590 | 566 | 590 | 3,800 | 590 |
| 2006-05-01 | 570 | 575 | 565 | 575 | 3,100 | 575 |
| 2006-04-28 | 583 | 585 | 575 | 580 | 5,600 | 580 |
| 2006-04-27 | 586 | 586 | 582 | 585 | 700 | 585 |
| 2006-04-26 | 583 | 590 | 577 | 580 | 4,400 | 580 |
| 2006-04-25 | 561 | 573 | 555 | 563 | 13,400 | 563 |
| 2006-04-24 | 605 | 605 | 570 | 575 | 18,200 | 575 |
| 2006-04-21 | 617 | 617 | 600 | 606 | 13,400 | 606 |
| 2006-04-20 | 608 | 615 | 608 | 608 | 8,600 | 608 |
| 2006-04-19 | 615 | 615 | 608 | 609 | 8,800 | 609 |
| 2006-04-18 | 609 | 618 | 602 | 618 | 14,500 | 618 |
| 2006-04-17 | 633 | 633 | 621 | 629 | 6,600 | 629 |
| 2006-04-14 | 637 | 637 | 633 | 634 | 2,300 | 634 |
| 2006-04-13 | 637 | 637 | 633 | 634 | 2,200 | 634 |
| 2006-04-12 | 638 | 640 | 637 | 640 | 1,500 | 640 |
| 2006-04-11 | 642 | 642 | 637 | 638 | 7,100 | 638 |
| 2006-04-10 | 645 | 645 | 640 | 640 | 700 | 640 |
| 2006-04-07 | 652 | 652 | 642 | 642 | 800 | 642 |
| 2006-04-06 | 646 | 651 | 642 | 650 | 4,800 | 650 |
| 2006-04-05 | 649 | 649 | 641 | 641 | 1,600 | 641 |
| 2006-04-04 | 649 | 651 | 637 | 641 | 4,700 | 641 |
| 2006-04-03 | 638 | 650 | 638 | 645 | 7,300 | 645 |
| 2006-03-31 | 631 | 639 | 631 | 637 | 2,600 | 637 |
| 2006-03-30 | 638 | 638 | 631 | 631 | 1,700 | 631 |
| 2006-03-29 | 628 | 639 | 628 | 638 | 900 | 638 |
| 2006-03-28 | 640 | 640 | 622 | 626 | 900 | 626 |
| 2006-03-27 | 645 | 645 | 620 | 630 | 3,400 | 630 |
| 2006-03-24 | 638 | 642 | 632 | 642 | 3,600 | 642 |
| 2006-03-23 | 635 | 639 | 630 | 630 | 3,700 | 630 |
| 2006-03-22 | 626 | 640 | 626 | 640 | 1,700 | 640 |
| 2006-03-20 | 638 | 638 | 638 | 638 | 100 | 638 |
| 2006-03-17 | 640 | 640 | 640 | 640 | 200 | 640 |
| 2006-03-16 | 639 | 639 | 630 | 630 | 400 | 630 |
| 2006-03-15 | 627 | 627 | 627 | 627 | 100 | 627 |
| 2006-03-14 | 643 | 643 | 625 | 625 | 700 | 625 |
| 2006-03-13 | 635 | 647 | 633 | 647 | 800 | 647 |
| 2006-03-10 | 647 | 647 | 626 | 626 | 600 | 626 |
| 2006-03-09 | 650 | 650 | 650 | 650 | 2,600 | 650 |
| 2006-03-08 | 611 | 627 | 611 | 625 | 1,700 | 625 |
| 2006-03-07 | 631 | 631 | 615 | 615 | 1,600 | 615 |
| 2006-03-06 | 613 | 619 | 611 | 611 | 2,400 | 611 |
| 2006-03-03 | 646 | 646 | 643 | 643 | 600 | 643 |
| 2006-03-02 | 650 | 650 | 630 | 648 | 800 | 648 |
| 2006-03-01 | 645 | 645 | 626 | 644 | 1,300 | 644 |
| 2006-02-28 | 650 | 654 | 648 | 648 | 500 | 648 |
| 2006-02-27 | 642 | 650 | 640 | 645 | 2,200 | 645 |
| 2006-02-24 | 645 | 647 | 641 | 641 | 5,900 | 641 |
| 2006-02-23 | 628 | 630 | 620 | 630 | 7,500 | 630 |
| 2006-02-22 | 610 | 615 | 608 | 608 | 6,200 | 608 |
| 2006-02-21 | 606 | 610 | 605 | 605 | 7,800 | 605 |
| 2006-02-20 | 622 | 640 | 615 | 615 | 5,500 | 615 |
| 2006-02-17 | 651 | 651 | 620 | 626 | 3,900 | 626 |
| 2006-02-16 | 656 | 656 | 653 | 653 | 7,900 | 653 |
| 2006-02-15 | 661 | 671 | 656 | 656 | 7,100 | 656 |
| 2006-02-14 | 668 | 668 | 654 | 660 | 3,800 | 660 |
| 2006-02-13 | 680 | 680 | 675 | 675 | 1,800 | 675 |
| 2006-02-10 | 684 | 684 | 667 | 675 | 12,600 | 675 |
| 2006-02-09 | 686 | 686 | 681 | 682 | 5,800 | 682 |
| 2006-02-08 | 685 | 687 | 682 | 685 | 2,800 | 685 |
| 2006-02-07 | 686 | 690 | 685 | 690 | 2,700 | 690 |
| 2006-02-06 | 683 | 685 | 675 | 681 | 8,300 | 681 |
| 2006-02-03 | 690 | 690 | 681 | 683 | 4,000 | 683 |
| 2006-02-02 | 691 | 695 | 690 | 690 | 9,300 | 690 |
| 2006-02-01 | 689 | 698 | 688 | 691 | 4,200 | 691 |
| 2006-01-31 | 686 | 698 | 686 | 692 | 3,500 | 692 |
| 2006-01-30 | 699 | 699 | 695 | 696 | 5,400 | 696 |
| 2006-01-27 | 694 | 694 | 688 | 689 | 2,900 | 689 |
| 2006-01-26 | 679 | 685 | 679 | 685 | 2,200 | 685 |
| 2006-01-25 | 696 | 696 | 679 | 679 | 10,100 | 679 |
| 2006-01-24 | 687 | 689 | 683 | 686 | 700 | 686 |
| 2006-01-23 | 683 | 698 | 682 | 687 | 3,900 | 687 |
| 2006-01-20 | 700 | 700 | 691 | 692 | 4,700 | 692 |
| 2006-01-19 | 699 | 705 | 691 | 698 | 3,500 | 698 |
| 2006-01-18 | 708 | 715 | 700 | 705 | 5,000 | 705 |
| 2006-01-17 | 720 | 725 | 710 | 710 | 11,100 | 710 |
| 2006-01-16 | 708 | 720 | 708 | 720 | 12,900 | 720 |
| 2006-01-13 | 710 | 713 | 707 | 708 | 3,400 | 708 |
| 2006-01-12 | 700 | 706 | 699 | 706 | 7,300 | 706 |
| 2006-01-11 | 710 | 710 | 693 | 703 | 5,200 | 703 |
| 2006-01-10 | 716 | 718 | 711 | 712 | 3,300 | 712 |
| 2006-01-06 | 716 | 716 | 708 | 712 | 10,500 | 712 |
| 2006-01-05 | 687 | 697 | 685 | 696 | 7,300 | 696 |
| 2006-01-04 | 686 | 686 | 680 | 685 | 5,300 | 685 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
