7879 (株)ノダ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 163 | 163 | 161 | 161 | 500 | 161 |
| 2008-12-29 | 179 | 179 | 152 | 161 | 3,100 | 161 |
| 2008-12-26 | 188 | 189 | 179 | 179 | 600 | 179 |
| 2008-12-25 | 188 | 195 | 188 | 193 | 4,800 | 193 |
| 2008-12-24 | 189 | 189 | 182 | 188 | 2,700 | 188 |
| 2008-12-22 | 170 | 180 | 170 | 180 | 800 | 180 |
| 2008-12-19 | 177 | 177 | 177 | 177 | 200 | 177 |
| 2008-12-18 | 179 | 179 | 175 | 175 | 500 | 175 |
| 2008-12-17 | 182 | 182 | 182 | 182 | 1,200 | 182 |
| 2008-12-16 | 189 | 189 | 182 | 182 | 700 | 182 |
| 2008-12-15 | 211 | 220 | 183 | 194 | 17,900 | 194 |
| 2008-12-12 | 177 | 181 | 177 | 181 | 1,200 | 181 |
| 2008-12-11 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2008-12-10 | 170 | 170 | 168 | 168 | 1,600 | 168 |
| 2008-12-09 | 175 | 178 | 175 | 175 | 800 | 175 |
| 2008-12-08 | 164 | 176 | 164 | 176 | 2,900 | 176 |
| 2008-12-05 | 160 | 176 | 160 | 176 | 1,400 | 176 |
| 2008-12-02 | 152 | 175 | 152 | 175 | 2,200 | 175 |
| 2008-12-01 | 167 | 167 | 167 | 167 | 100 | 167 |
| 2008-11-28 | 175 | 175 | 152 | 162 | 2,500 | 162 |
| 2008-11-27 | 179 | 185 | 170 | 170 | 3,500 | 170 |
| 2008-11-26 | 200 | 200 | 199 | 200 | 2,800 | 200 |
| 2008-11-25 | 196 | 211 | 194 | 195 | 19,100 | 195 |
| 2008-11-21 | 156 | 174 | 155 | 174 | 3,800 | 174 |
| 2008-11-20 | 176 | 181 | 168 | 171 | 800 | 171 |
| 2008-11-19 | 178 | 178 | 175 | 176 | 3,500 | 176 |
| 2008-11-18 | 185 | 189 | 165 | 174 | 2,800 | 174 |
| 2008-11-13 | 176 | 176 | 171 | 171 | 700 | 171 |
| 2008-11-11 | 197 | 197 | 177 | 177 | 3,300 | 177 |
| 2008-11-10 | 165 | 165 | 165 | 165 | 700 | 165 |
| 2008-11-07 | 165 | 165 | 165 | 165 | 100 | 165 |
| 2008-11-06 | 160 | 170 | 160 | 165 | 700 | 165 |
| 2008-11-05 | 180 | 185 | 151 | 162 | 1,600 | 162 |
| 2008-10-31 | 148 | 148 | 145 | 145 | 1,500 | 145 |
| 2008-10-30 | 170 | 170 | 157 | 157 | 600 | 157 |
| 2008-10-29 | 152 | 155 | 152 | 155 | 300 | 155 |
| 2008-10-28 | 145 | 151 | 145 | 151 | 1,600 | 151 |
| 2008-10-27 | 150 | 155 | 145 | 145 | 800 | 145 |
| 2008-10-24 | 176 | 176 | 155 | 155 | 7,400 | 155 |
| 2008-10-23 | 151 | 179 | 151 | 179 | 1,300 | 179 |
| 2008-10-22 | 150 | 150 | 150 | 150 | 700 | 150 |
| 2008-10-21 | 155 | 155 | 150 | 150 | 1,700 | 150 |
| 2008-10-20 | 140 | 150 | 140 | 150 | 1,200 | 150 |
| 2008-10-17 | 140 | 140 | 140 | 140 | 500 | 140 |
| 2008-10-16 | 135 | 149 | 135 | 149 | 1,000 | 149 |
| 2008-10-14 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-10-10 | 141 | 141 | 140 | 140 | 1,900 | 140 |
| 2008-10-09 | 145 | 145 | 141 | 141 | 2,200 | 141 |
| 2008-10-08 | 155 | 155 | 155 | 155 | 2,600 | 155 |
| 2008-10-07 | 157 | 160 | 155 | 160 | 1,800 | 160 |
| 2008-10-06 | 180 | 180 | 166 | 167 | 1,900 | 167 |
| 2008-10-03 | 165 | 190 | 165 | 190 | 1,700 | 190 |
| 2008-10-02 | 191 | 191 | 191 | 191 | 800 | 191 |
| 2008-10-01 | 188 | 190 | 188 | 190 | 300 | 190 |
| 2008-09-29 | 201 | 201 | 200 | 200 | 500 | 200 |
| 2008-09-26 | 205 | 205 | 200 | 200 | 400 | 200 |
| 2008-09-25 | 205 | 225 | 205 | 206 | 5,600 | 206 |
| 2008-09-24 | 191 | 195 | 191 | 191 | 1,000 | 191 |
| 2008-09-22 | 190 | 190 | 190 | 190 | 300 | 190 |
| 2008-09-19 | 188 | 198 | 188 | 198 | 800 | 198 |
| 2008-09-18 | 203 | 203 | 203 | 203 | 100 | 203 |
| 2008-09-17 | 191 | 191 | 180 | 180 | 1,600 | 180 |
| 2008-09-16 | 191 | 191 | 186 | 187 | 400 | 187 |
| 2008-09-12 | 191 | 192 | 191 | 192 | 700 | 192 |
| 2008-09-11 | 200 | 205 | 200 | 205 | 600 | 205 |
| 2008-09-09 | 194 | 205 | 194 | 205 | 900 | 205 |
| 2008-09-08 | 201 | 201 | 201 | 201 | 200 | 201 |
| 2008-09-05 | 211 | 211 | 201 | 201 | 1,100 | 201 |
| 2008-09-04 | 195 | 195 | 195 | 195 | 100 | 195 |
| 2008-09-03 | 192 | 201 | 192 | 201 | 600 | 201 |
| 2008-09-02 | 212 | 212 | 185 | 194 | 3,500 | 194 |
| 2008-09-01 | 226 | 226 | 221 | 222 | 400 | 222 |
| 2008-08-29 | 226 | 239 | 226 | 226 | 1,800 | 226 |
| 2008-08-28 | 228 | 229 | 218 | 229 | 1,200 | 229 |
| 2008-08-27 | 230 | 230 | 212 | 223 | 1,700 | 223 |
| 2008-08-26 | 221 | 234 | 221 | 234 | 1,100 | 234 |
| 2008-08-25 | 206 | 225 | 206 | 222 | 5,200 | 222 |
| 2008-08-22 | 201 | 206 | 201 | 206 | 1,600 | 206 |
| 2008-08-21 | 200 | 200 | 200 | 200 | 500 | 200 |
| 2008-08-20 | 197 | 200 | 196 | 200 | 2,000 | 200 |
| 2008-08-19 | 204 | 206 | 197 | 197 | 900 | 197 |
| 2008-08-18 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2008-08-14 | 227 | 227 | 218 | 218 | 500 | 218 |
| 2008-08-12 | 224 | 230 | 223 | 230 | 400 | 230 |
| 2008-08-11 | 248 | 248 | 224 | 224 | 700 | 224 |
| 2008-08-08 | 235 | 235 | 235 | 235 | 100 | 235 |
| 2008-08-07 | 233 | 247 | 220 | 247 | 1,800 | 247 |
| 2008-08-06 | 250 | 260 | 233 | 233 | 5,800 | 233 |
| 2008-08-05 | 227 | 227 | 222 | 222 | 1,600 | 222 |
| 2008-08-04 | 227 | 228 | 227 | 228 | 1,000 | 228 |
| 2008-07-31 | 248 | 248 | 213 | 223 | 8,700 | 223 |
| 2008-07-30 | 244 | 247 | 242 | 247 | 3,100 | 247 |
| 2008-07-28 | 242 | 244 | 242 | 243 | 900 | 243 |
| 2008-07-25 | 247 | 258 | 247 | 250 | 5,200 | 250 |
| 2008-07-24 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2008-07-23 | 250 | 259 | 250 | 259 | 1,200 | 259 |
| 2008-07-22 | 264 | 264 | 248 | 248 | 1,100 | 248 |
| 2008-07-18 | 250 | 250 | 244 | 246 | 1,900 | 246 |
| 2008-07-17 | 248 | 250 | 238 | 242 | 3,200 | 242 |
| 2008-07-16 | 260 | 261 | 257 | 257 | 1,300 | 257 |
| 2008-07-15 | 257 | 268 | 243 | 265 | 14,200 | 265 |
| 2008-07-14 | 250 | 250 | 240 | 247 | 2,400 | 247 |
| 2008-07-11 | 256 | 260 | 256 | 260 | 500 | 260 |
| 2008-07-10 | 266 | 266 | 255 | 258 | 4,800 | 258 |
| 2008-07-09 | 272 | 272 | 261 | 261 | 1,800 | 261 |
| 2008-07-08 | 279 | 279 | 265 | 265 | 1,000 | 265 |
| 2008-07-07 | 279 | 279 | 279 | 279 | 700 | 279 |
| 2008-07-04 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2008-07-01 | 291 | 295 | 291 | 295 | 3,500 | 295 |
| 2008-06-27 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2008-06-26 | 293 | 293 | 292 | 292 | 800 | 292 |
| 2008-06-25 | 295 | 297 | 291 | 291 | 4,400 | 291 |
| 2008-06-24 | 295 | 295 | 292 | 292 | 200 | 292 |
| 2008-06-23 | 294 | 295 | 294 | 295 | 200 | 295 |
| 2008-06-18 | 294 | 297 | 285 | 297 | 3,300 | 297 |
| 2008-06-17 | 295 | 295 | 294 | 294 | 300 | 294 |
| 2008-06-13 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2008-06-11 | 290 | 297 | 290 | 297 | 500 | 297 |
| 2008-06-09 | 289 | 290 | 289 | 289 | 1,600 | 289 |
| 2008-06-06 | 295 | 295 | 285 | 289 | 8,300 | 289 |
| 2008-06-05 | 258 | 265 | 254 | 262 | 9,900 | 262 |
| 2008-06-04 | 275 | 278 | 275 | 278 | 800 | 278 |
| 2008-06-02 | 278 | 278 | 263 | 275 | 2,100 | 275 |
| 2008-05-30 | 274 | 274 | 273 | 273 | 600 | 273 |
| 2008-05-29 | 274 | 275 | 270 | 275 | 3,400 | 275 |
| 2008-05-28 | 284 | 284 | 284 | 284 | 200 | 284 |
| 2008-05-26 | 298 | 298 | 290 | 290 | 2,600 | 290 |
| 2008-05-23 | 298 | 300 | 298 | 300 | 3,400 | 300 |
| 2008-05-22 | 298 | 298 | 294 | 294 | 500 | 294 |
| 2008-05-21 | 294 | 294 | 293 | 293 | 1,100 | 293 |
| 2008-05-19 | 293 | 298 | 293 | 298 | 300 | 298 |
| 2008-05-14 | 296 | 304 | 295 | 300 | 2,900 | 300 |
| 2008-05-12 | 300 | 302 | 297 | 302 | 1,000 | 302 |
| 2008-05-07 | 298 | 309 | 298 | 309 | 800 | 309 |
| 2008-05-01 | 303 | 303 | 303 | 303 | 400 | 303 |
| 2008-04-30 | 296 | 298 | 296 | 298 | 300 | 298 |
| 2008-04-28 | 319 | 319 | 291 | 291 | 2,000 | 291 |
| 2008-04-25 | 303 | 315 | 300 | 315 | 3,300 | 315 |
| 2008-04-24 | 300 | 300 | 298 | 298 | 1,400 | 298 |
| 2008-04-23 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2008-04-21 | 300 | 300 | 295 | 295 | 500 | 295 |
| 2008-04-18 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-04-17 | 298 | 298 | 295 | 295 | 1,900 | 295 |
| 2008-04-14 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2008-04-11 | 285 | 301 | 285 | 301 | 400 | 301 |
| 2008-04-10 | 301 | 301 | 286 | 286 | 1,100 | 286 |
| 2008-04-09 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2008-04-08 | 315 | 315 | 315 | 315 | 100 | 315 |
| 2008-04-04 | 315 | 315 | 315 | 315 | 2,100 | 315 |
| 2008-03-28 | 305 | 305 | 305 | 305 | 400 | 305 |
| 2008-03-27 | 315 | 325 | 315 | 325 | 4,800 | 325 |
| 2008-03-26 | 315 | 315 | 315 | 315 | 1,500 | 315 |
| 2008-03-25 | 315 | 320 | 315 | 320 | 6,600 | 320 |
| 2008-03-24 | 310 | 315 | 310 | 315 | 1,200 | 315 |
| 2008-03-21 | 304 | 319 | 299 | 299 | 1,900 | 299 |
| 2008-03-19 | 304 | 304 | 279 | 304 | 2,400 | 304 |
| 2008-03-18 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-03-17 | 285 | 285 | 285 | 285 | 200 | 285 |
| 2008-03-10 | 283 | 283 | 282 | 282 | 500 | 282 |
| 2008-03-07 | 301 | 301 | 300 | 300 | 2,300 | 300 |
| 2008-03-06 | 310 | 310 | 305 | 305 | 900 | 305 |
| 2008-03-05 | 310 | 310 | 306 | 306 | 800 | 306 |
| 2008-03-04 | 306 | 308 | 306 | 308 | 300 | 308 |
| 2008-03-03 | 312 | 312 | 303 | 305 | 700 | 305 |
| 2008-02-29 | 325 | 350 | 325 | 327 | 3,500 | 327 |
| 2008-02-27 | 298 | 314 | 295 | 314 | 1,100 | 314 |
| 2008-02-26 | 320 | 320 | 315 | 318 | 1,300 | 318 |
| 2008-02-25 | 309 | 314 | 285 | 313 | 24,200 | 313 |
| 2008-02-22 | 278 | 294 | 278 | 294 | 10,300 | 294 |
| 2008-02-21 | 287 | 287 | 277 | 280 | 10,300 | 280 |
| 2008-02-20 | 284 | 288 | 284 | 288 | 300 | 288 |
| 2008-02-19 | 272 | 292 | 272 | 292 | 600 | 292 |
| 2008-02-18 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2008-02-15 | 280 | 281 | 271 | 280 | 1,000 | 280 |
| 2008-02-14 | 275 | 280 | 275 | 280 | 600 | 280 |
| 2008-02-13 | 275 | 280 | 275 | 280 | 3,400 | 280 |
| 2008-02-12 | 300 | 300 | 295 | 295 | 200 | 295 |
| 2008-02-08 | 305 | 305 | 304 | 304 | 800 | 304 |
| 2008-02-07 | 285 | 302 | 285 | 302 | 500 | 302 |
| 2008-02-06 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2008-02-04 | 315 | 315 | 315 | 315 | 300 | 315 |
| 2008-02-01 | 290 | 316 | 290 | 315 | 1,700 | 315 |
| 2008-01-31 | 284 | 298 | 270 | 289 | 14,000 | 289 |
| 2008-01-30 | 271 | 289 | 271 | 289 | 2,300 | 289 |
| 2008-01-29 | 291 | 291 | 270 | 270 | 600 | 270 |
| 2008-01-28 | 299 | 299 | 299 | 299 | 500 | 299 |
| 2008-01-25 | 291 | 306 | 290 | 306 | 4,200 | 306 |
| 2008-01-23 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2008-01-22 | 250 | 250 | 250 | 250 | 1,700 | 250 |
| 2008-01-21 | 250 | 250 | 241 | 242 | 2,000 | 242 |
| 2008-01-18 | 250 | 251 | 250 | 251 | 1,800 | 251 |
| 2008-01-17 | 253 | 296 | 253 | 260 | 2,500 | 260 |
| 2008-01-16 | 282 | 282 | 252 | 253 | 800 | 253 |
| 2008-01-15 | 276 | 299 | 276 | 282 | 2,100 | 282 |
| 2008-01-11 | 285 | 285 | 273 | 279 | 1,900 | 279 |
| 2008-01-10 | 280 | 286 | 276 | 280 | 3,100 | 280 |
| 2008-01-09 | 287 | 288 | 278 | 278 | 800 | 278 |
| 2008-01-08 | 310 | 313 | 283 | 288 | 4,100 | 288 |
| 2008-01-04 | 303 | 303 | 303 | 303 | 200 | 303 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
