7879 (株)ノダ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 299 | 306 | 281 | 306 | 9,100 | 306 |
| 2007-12-27 | 313 | 313 | 300 | 300 | 2,700 | 300 |
| 2007-12-26 | 321 | 331 | 311 | 315 | 4,300 | 315 |
| 2007-12-25 | 335 | 335 | 315 | 315 | 6,800 | 315 |
| 2007-12-21 | 352 | 352 | 324 | 330 | 5,700 | 330 |
| 2007-12-20 | 352 | 352 | 342 | 342 | 2,500 | 342 |
| 2007-12-19 | 354 | 357 | 353 | 353 | 1,300 | 353 |
| 2007-12-18 | 361 | 368 | 349 | 365 | 9,700 | 365 |
| 2007-12-17 | 363 | 374 | 363 | 374 | 9,500 | 374 |
| 2007-12-14 | 343 | 343 | 343 | 343 | 500 | 343 |
| 2007-12-13 | 350 | 353 | 342 | 353 | 3,000 | 353 |
| 2007-12-12 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2007-12-11 | 347 | 347 | 337 | 345 | 2,500 | 345 |
| 2007-12-10 | 347 | 347 | 346 | 346 | 2,300 | 346 |
| 2007-12-07 | 358 | 358 | 349 | 357 | 3,700 | 357 |
| 2007-12-06 | 354 | 358 | 354 | 358 | 1,300 | 358 |
| 2007-12-05 | 356 | 356 | 354 | 355 | 500 | 355 |
| 2007-12-04 | 370 | 370 | 352 | 352 | 1,000 | 352 |
| 2007-12-03 | 350 | 365 | 350 | 365 | 1,900 | 365 |
| 2007-11-30 | 354 | 354 | 350 | 350 | 2,300 | 350 |
| 2007-11-29 | 349 | 358 | 345 | 350 | 12,900 | 350 |
| 2007-11-28 | 373 | 373 | 361 | 365 | 10,600 | 365 |
| 2007-11-27 | 373 | 373 | 367 | 372 | 700 | 372 |
| 2007-11-26 | 374 | 374 | 364 | 369 | 1,100 | 369 |
| 2007-11-22 | 375 | 375 | 361 | 375 | 4,300 | 375 |
| 2007-11-21 | 375 | 375 | 360 | 370 | 1,700 | 370 |
| 2007-11-20 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-11-19 | 383 | 384 | 360 | 361 | 3,300 | 361 |
| 2007-11-16 | 381 | 397 | 381 | 392 | 1,300 | 392 |
| 2007-11-14 | 365 | 390 | 363 | 390 | 2,200 | 390 |
| 2007-11-12 | 366 | 385 | 362 | 370 | 1,500 | 370 |
| 2007-11-09 | 370 | 370 | 370 | 370 | 300 | 370 |
| 2007-11-08 | 376 | 376 | 375 | 375 | 1,100 | 375 |
| 2007-11-07 | 382 | 382 | 377 | 377 | 700 | 377 |
| 2007-11-06 | 376 | 376 | 375 | 375 | 300 | 375 |
| 2007-11-05 | 375 | 384 | 367 | 373 | 2,900 | 373 |
| 2007-11-01 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2007-10-31 | 378 | 379 | 374 | 374 | 6,100 | 374 |
| 2007-10-30 | 372 | 377 | 372 | 372 | 3,000 | 372 |
| 2007-10-29 | 371 | 388 | 371 | 387 | 1,500 | 387 |
| 2007-10-26 | 371 | 376 | 371 | 374 | 1,200 | 374 |
| 2007-10-25 | 374 | 385 | 367 | 385 | 5,200 | 385 |
| 2007-10-24 | 374 | 375 | 374 | 375 | 500 | 375 |
| 2007-10-23 | 366 | 368 | 362 | 368 | 4,200 | 368 |
| 2007-10-22 | 385 | 385 | 380 | 381 | 800 | 381 |
| 2007-10-19 | 385 | 385 | 385 | 385 | 500 | 385 |
| 2007-10-18 | 382 | 386 | 380 | 386 | 1,200 | 386 |
| 2007-10-17 | 389 | 389 | 381 | 386 | 1,900 | 386 |
| 2007-10-16 | 390 | 390 | 390 | 390 | 300 | 390 |
| 2007-10-15 | 396 | 396 | 394 | 394 | 300 | 394 |
| 2007-10-11 | 389 | 389 | 386 | 386 | 600 | 386 |
| 2007-10-10 | 392 | 392 | 387 | 389 | 2,500 | 389 |
| 2007-10-09 | 387 | 388 | 387 | 388 | 400 | 388 |
| 2007-10-04 | 387 | 390 | 385 | 385 | 2,300 | 385 |
| 2007-10-03 | 395 | 400 | 380 | 392 | 5,600 | 392 |
| 2007-10-02 | 404 | 404 | 404 | 404 | 200 | 404 |
| 2007-09-28 | 418 | 418 | 418 | 418 | 300 | 418 |
| 2007-09-26 | 398 | 403 | 398 | 403 | 1,100 | 403 |
| 2007-09-25 | 398 | 402 | 398 | 402 | 3,000 | 402 |
| 2007-09-21 | 400 | 400 | 397 | 397 | 2,600 | 397 |
| 2007-09-20 | 402 | 402 | 392 | 400 | 1,300 | 400 |
| 2007-09-19 | 401 | 401 | 392 | 400 | 1,500 | 400 |
| 2007-09-18 | 400 | 414 | 400 | 414 | 1,500 | 414 |
| 2007-09-14 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2007-09-13 | 400 | 400 | 400 | 400 | 700 | 400 |
| 2007-09-12 | 402 | 402 | 400 | 400 | 1,600 | 400 |
| 2007-09-10 | 401 | 402 | 401 | 402 | 1,100 | 402 |
| 2007-09-07 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2007-09-06 | 410 | 411 | 410 | 411 | 400 | 411 |
| 2007-09-05 | 415 | 415 | 411 | 412 | 1,000 | 412 |
| 2007-09-04 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2007-08-31 | 415 | 428 | 414 | 428 | 1,200 | 428 |
| 2007-08-30 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2007-08-29 | 425 | 425 | 420 | 420 | 300 | 420 |
| 2007-08-27 | 424 | 424 | 411 | 420 | 900 | 420 |
| 2007-08-24 | 440 | 445 | 439 | 445 | 3,200 | 445 |
| 2007-08-23 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2007-08-22 | 428 | 429 | 417 | 429 | 1,800 | 429 |
| 2007-08-21 | 420 | 429 | 420 | 429 | 200 | 429 |
| 2007-08-20 | 421 | 421 | 420 | 420 | 2,400 | 420 |
| 2007-08-17 | 407 | 429 | 407 | 428 | 2,200 | 428 |
| 2007-08-16 | 408 | 408 | 400 | 400 | 1,200 | 400 |
| 2007-08-15 | 423 | 423 | 406 | 408 | 1,400 | 408 |
| 2007-08-14 | 424 | 424 | 423 | 424 | 500 | 424 |
| 2007-08-13 | 420 | 422 | 420 | 422 | 1,100 | 422 |
| 2007-08-10 | 445 | 445 | 437 | 437 | 18,200 | 437 |
| 2007-08-09 | 442 | 446 | 440 | 440 | 1,900 | 440 |
| 2007-08-08 | 444 | 444 | 444 | 444 | 3,500 | 444 |
| 2007-08-07 | 440 | 440 | 440 | 440 | 200 | 440 |
| 2007-08-06 | 443 | 443 | 442 | 442 | 800 | 442 |
| 2007-08-03 | 435 | 456 | 431 | 440 | 1,700 | 440 |
| 2007-08-02 | 430 | 440 | 430 | 440 | 600 | 440 |
| 2007-07-31 | 441 | 441 | 439 | 439 | 300 | 439 |
| 2007-07-30 | 425 | 441 | 421 | 440 | 2,000 | 440 |
| 2007-07-27 | 428 | 430 | 428 | 430 | 2,200 | 430 |
| 2007-07-25 | 436 | 438 | 431 | 438 | 3,800 | 438 |
| 2007-07-24 | 472 | 472 | 440 | 441 | 20,700 | 441 |
| 2007-07-23 | 470 | 470 | 470 | 470 | 2,800 | 470 |
| 2007-07-20 | 471 | 476 | 470 | 476 | 2,200 | 476 |
| 2007-07-19 | 472 | 472 | 471 | 471 | 500 | 471 |
| 2007-07-18 | 479 | 479 | 462 | 471 | 3,400 | 471 |
| 2007-07-17 | 472 | 487 | 472 | 482 | 8,100 | 482 |
| 2007-07-13 | 453 | 455 | 453 | 453 | 600 | 453 |
| 2007-07-12 | 459 | 460 | 453 | 460 | 3,800 | 460 |
| 2007-07-11 | 450 | 460 | 450 | 460 | 5,100 | 460 |
| 2007-07-10 | 473 | 473 | 454 | 460 | 27,600 | 460 |
| 2007-07-09 | 436 | 440 | 436 | 438 | 2,500 | 438 |
| 2007-07-06 | 441 | 441 | 441 | 441 | 500 | 441 |
| 2007-07-05 | 434 | 441 | 434 | 441 | 3,500 | 441 |
| 2007-07-04 | 440 | 440 | 432 | 432 | 3,600 | 432 |
| 2007-07-03 | 435 | 435 | 431 | 431 | 300 | 431 |
| 2007-07-02 | 438 | 438 | 436 | 436 | 900 | 436 |
| 2007-06-29 | 444 | 444 | 434 | 437 | 2,500 | 437 |
| 2007-06-28 | 447 | 447 | 447 | 447 | 100 | 447 |
| 2007-06-27 | 448 | 448 | 447 | 447 | 700 | 447 |
| 2007-06-26 | 458 | 460 | 457 | 457 | 1,500 | 457 |
| 2007-06-25 | 457 | 472 | 457 | 470 | 3,600 | 470 |
| 2007-06-22 | 444 | 459 | 443 | 459 | 2,400 | 459 |
| 2007-06-21 | 441 | 444 | 441 | 441 | 500 | 441 |
| 2007-06-20 | 438 | 447 | 438 | 440 | 4,800 | 440 |
| 2007-06-19 | 444 | 444 | 435 | 438 | 1,500 | 438 |
| 2007-06-18 | 437 | 445 | 432 | 445 | 2,700 | 445 |
| 2007-06-15 | 431 | 435 | 416 | 432 | 8,600 | 432 |
| 2007-06-14 | 438 | 438 | 435 | 435 | 2,400 | 435 |
| 2007-06-13 | 430 | 438 | 430 | 438 | 1,400 | 438 |
| 2007-06-12 | 426 | 433 | 426 | 432 | 2,400 | 432 |
| 2007-06-11 | 440 | 440 | 425 | 435 | 3,600 | 435 |
| 2007-06-08 | 426 | 432 | 426 | 430 | 4,900 | 430 |
| 2007-06-07 | 426 | 426 | 421 | 426 | 2,000 | 426 |
| 2007-06-06 | 421 | 433 | 421 | 426 | 2,200 | 426 |
| 2007-06-05 | 441 | 441 | 413 | 420 | 5,900 | 420 |
| 2007-06-04 | 446 | 446 | 440 | 440 | 2,300 | 440 |
| 2007-06-01 | 450 | 450 | 430 | 449 | 7,800 | 449 |
| 2007-05-31 | 452 | 453 | 452 | 453 | 400 | 453 |
| 2007-05-30 | 456 | 456 | 454 | 454 | 2,100 | 454 |
| 2007-05-29 | 454 | 454 | 454 | 454 | 300 | 454 |
| 2007-05-28 | 467 | 467 | 459 | 459 | 2,400 | 459 |
| 2007-05-25 | 472 | 472 | 470 | 471 | 3,200 | 471 |
| 2007-05-24 | 462 | 475 | 460 | 464 | 1,500 | 464 |
| 2007-05-23 | 455 | 470 | 455 | 459 | 7,900 | 459 |
| 2007-05-22 | 465 | 470 | 445 | 459 | 14,300 | 459 |
| 2007-05-18 | 497 | 499 | 497 | 499 | 200 | 499 |
| 2007-05-17 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2007-05-16 | 497 | 497 | 497 | 497 | 800 | 497 |
| 2007-05-14 | 497 | 501 | 497 | 498 | 2,100 | 498 |
| 2007-05-11 | 505 | 507 | 505 | 507 | 500 | 507 |
| 2007-05-10 | 510 | 510 | 505 | 505 | 900 | 505 |
| 2007-05-08 | 511 | 512 | 509 | 509 | 4,400 | 509 |
| 2007-05-07 | 524 | 524 | 510 | 511 | 3,800 | 511 |
| 2007-05-02 | 521 | 522 | 521 | 521 | 600 | 521 |
| 2007-05-01 | 517 | 540 | 510 | 521 | 600 | 521 |
| 2007-04-27 | 515 | 515 | 514 | 514 | 300 | 514 |
| 2007-04-26 | 510 | 514 | 510 | 514 | 1,800 | 514 |
| 2007-04-25 | 505 | 510 | 500 | 510 | 2,800 | 510 |
| 2007-04-24 | 500 | 504 | 500 | 504 | 3,600 | 504 |
| 2007-04-23 | 499 | 500 | 499 | 500 | 2,600 | 500 |
| 2007-04-20 | 501 | 501 | 499 | 499 | 700 | 499 |
| 2007-04-19 | 487 | 502 | 478 | 502 | 4,300 | 502 |
| 2007-04-18 | 508 | 515 | 500 | 502 | 15,400 | 502 |
| 2007-04-17 | 525 | 538 | 525 | 538 | 7,100 | 538 |
| 2007-04-16 | 514 | 524 | 514 | 524 | 5,300 | 524 |
| 2007-04-13 | 518 | 518 | 518 | 518 | 200 | 518 |
| 2007-04-12 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2007-04-11 | 517 | 519 | 517 | 519 | 700 | 519 |
| 2007-04-10 | 518 | 524 | 517 | 524 | 3,500 | 524 |
| 2007-04-09 | 526 | 526 | 520 | 521 | 5,200 | 521 |
| 2007-04-06 | 527 | 527 | 525 | 525 | 4,600 | 525 |
| 2007-04-05 | 529 | 529 | 528 | 528 | 300 | 528 |
| 2007-04-04 | 531 | 531 | 529 | 529 | 900 | 529 |
| 2007-04-03 | 547 | 547 | 529 | 530 | 13,900 | 530 |
| 2007-04-02 | 534 | 536 | 530 | 530 | 3,800 | 530 |
| 2007-03-30 | 521 | 525 | 521 | 525 | 1,600 | 525 |
| 2007-03-29 | 510 | 524 | 510 | 521 | 4,100 | 521 |
| 2007-03-28 | 515 | 520 | 515 | 520 | 400 | 520 |
| 2007-03-27 | 515 | 520 | 515 | 520 | 2,200 | 520 |
| 2007-03-26 | 515 | 517 | 515 | 515 | 2,000 | 515 |
| 2007-03-23 | 516 | 518 | 508 | 518 | 4,100 | 518 |
| 2007-03-22 | 506 | 508 | 506 | 506 | 1,800 | 506 |
| 2007-03-20 | 507 | 508 | 501 | 506 | 4,900 | 506 |
| 2007-03-19 | 500 | 515 | 500 | 500 | 2,000 | 500 |
| 2007-03-16 | 499 | 500 | 496 | 499 | 5,100 | 499 |
| 2007-03-15 | 497 | 497 | 495 | 496 | 3,100 | 496 |
| 2007-03-14 | 493 | 499 | 492 | 495 | 4,800 | 495 |
| 2007-03-13 | 499 | 499 | 498 | 498 | 1,600 | 498 |
| 2007-03-12 | 490 | 500 | 490 | 499 | 6,000 | 499 |
| 2007-03-09 | 475 | 485 | 475 | 484 | 900 | 484 |
| 2007-03-08 | 475 | 475 | 475 | 475 | 1,700 | 475 |
| 2007-03-07 | 480 | 480 | 478 | 478 | 500 | 478 |
| 2007-03-05 | 483 | 483 | 480 | 480 | 2,900 | 480 |
| 2007-03-02 | 485 | 485 | 483 | 483 | 1,300 | 483 |
| 2007-03-01 | 498 | 499 | 489 | 490 | 3,700 | 490 |
| 2007-02-28 | 465 | 500 | 460 | 499 | 7,300 | 499 |
| 2007-02-27 | 506 | 514 | 490 | 490 | 11,800 | 490 |
| 2007-02-26 | 490 | 496 | 490 | 496 | 3,200 | 496 |
| 2007-02-23 | 488 | 494 | 484 | 490 | 9,500 | 490 |
| 2007-02-22 | 483 | 488 | 483 | 485 | 1,800 | 485 |
| 2007-02-21 | 482 | 483 | 482 | 483 | 900 | 483 |
| 2007-02-20 | 480 | 482 | 478 | 482 | 1,600 | 482 |
| 2007-02-19 | 480 | 482 | 480 | 480 | 1,100 | 480 |
| 2007-02-16 | 481 | 485 | 481 | 482 | 1,600 | 482 |
| 2007-02-15 | 484 | 484 | 481 | 481 | 1,300 | 481 |
| 2007-02-14 | 479 | 481 | 479 | 481 | 400 | 481 |
| 2007-02-13 | 483 | 484 | 483 | 484 | 1,200 | 484 |
| 2007-02-09 | 470 | 480 | 470 | 478 | 3,000 | 478 |
| 2007-02-08 | 475 | 478 | 473 | 476 | 4,600 | 476 |
| 2007-02-07 | 475 | 480 | 474 | 480 | 2,400 | 480 |
| 2007-02-06 | 474 | 479 | 474 | 476 | 500 | 476 |
| 2007-02-05 | 476 | 476 | 474 | 474 | 3,500 | 474 |
| 2007-02-02 | 466 | 475 | 465 | 474 | 6,900 | 474 |
| 2007-02-01 | 456 | 470 | 456 | 470 | 3,800 | 470 |
| 2007-01-31 | 458 | 458 | 455 | 456 | 1,000 | 456 |
| 2007-01-30 | 460 | 464 | 460 | 462 | 4,800 | 462 |
| 2007-01-29 | 466 | 471 | 460 | 460 | 3,800 | 460 |
| 2007-01-26 | 470 | 476 | 470 | 476 | 2,900 | 476 |
| 2007-01-25 | 472 | 489 | 468 | 475 | 16,100 | 475 |
| 2007-01-24 | 465 | 475 | 463 | 466 | 10,300 | 466 |
| 2007-01-23 | 476 | 479 | 470 | 470 | 14,600 | 470 |
| 2007-01-22 | 510 | 510 | 469 | 469 | 20,600 | 469 |
| 2007-01-19 | 438 | 440 | 438 | 440 | 600 | 440 |
| 2007-01-18 | 440 | 442 | 432 | 438 | 5,100 | 438 |
| 2007-01-17 | 436 | 436 | 436 | 436 | 200 | 436 |
| 2007-01-16 | 430 | 440 | 430 | 440 | 700 | 440 |
| 2007-01-15 | 435 | 435 | 430 | 435 | 500 | 435 |
| 2007-01-12 | 435 | 435 | 430 | 435 | 2,200 | 435 |
| 2007-01-10 | 423 | 435 | 423 | 435 | 1,100 | 435 |
| 2007-01-09 | 423 | 428 | 423 | 428 | 800 | 428 |
| 2007-01-04 | 433 | 433 | 433 | 433 | 1,000 | 433 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
