7879 (株)ノダ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 154 | 155 | 154 | 155 | 200 | 155 |
| 2009-12-29 | 155 | 155 | 155 | 155 | 800 | 155 |
| 2009-12-28 | 155 | 155 | 155 | 155 | 400 | 155 |
| 2009-12-25 | 154 | 165 | 154 | 158 | 12,300 | 158 |
| 2009-12-24 | 161 | 161 | 157 | 159 | 1,500 | 159 |
| 2009-12-22 | 156 | 161 | 156 | 161 | 700 | 161 |
| 2009-12-21 | 157 | 158 | 155 | 157 | 3,300 | 157 |
| 2009-12-18 | 162 | 162 | 157 | 157 | 1,400 | 157 |
| 2009-12-17 | 161 | 163 | 161 | 163 | 700 | 163 |
| 2009-12-16 | 163 | 163 | 163 | 163 | 900 | 163 |
| 2009-12-15 | 164 | 168 | 161 | 168 | 5,800 | 168 |
| 2009-12-14 | 164 | 180 | 164 | 179 | 7,400 | 179 |
| 2009-12-11 | 160 | 169 | 160 | 169 | 1,800 | 169 |
| 2009-12-09 | 153 | 160 | 153 | 156 | 1,500 | 156 |
| 2009-12-07 | 153 | 153 | 153 | 153 | 500 | 153 |
| 2009-12-03 | 157 | 158 | 157 | 158 | 400 | 158 |
| 2009-12-02 | 155 | 158 | 155 | 156 | 1,000 | 156 |
| 2009-12-01 | 165 | 165 | 164 | 165 | 1,000 | 165 |
| 2009-11-30 | 164 | 164 | 164 | 164 | 2,900 | 164 |
| 2009-11-27 | 151 | 157 | 150 | 157 | 3,300 | 157 |
| 2009-11-26 | 153 | 156 | 153 | 156 | 800 | 156 |
| 2009-11-25 | 152 | 160 | 152 | 160 | 5,200 | 160 |
| 2009-11-24 | 154 | 155 | 152 | 155 | 1,300 | 155 |
| 2009-11-20 | 153 | 153 | 153 | 153 | 300 | 153 |
| 2009-11-19 | 152 | 152 | 152 | 152 | 300 | 152 |
| 2009-11-18 | 155 | 157 | 150 | 153 | 1,400 | 153 |
| 2009-11-17 | 150 | 170 | 150 | 165 | 2,600 | 165 |
| 2009-11-16 | 151 | 151 | 151 | 151 | 300 | 151 |
| 2009-11-11 | 156 | 160 | 156 | 160 | 9,100 | 160 |
| 2009-11-09 | 151 | 161 | 150 | 156 | 7,800 | 156 |
| 2009-11-06 | 151 | 152 | 151 | 152 | 800 | 152 |
| 2009-11-05 | 152 | 152 | 152 | 152 | 100 | 152 |
| 2009-11-04 | 158 | 158 | 151 | 156 | 2,400 | 156 |
| 2009-11-02 | 147 | 155 | 147 | 155 | 500 | 155 |
| 2009-10-30 | 153 | 153 | 152 | 152 | 500 | 152 |
| 2009-10-29 | 151 | 153 | 151 | 153 | 1,200 | 153 |
| 2009-10-28 | 152 | 152 | 152 | 152 | 200 | 152 |
| 2009-10-27 | 151 | 151 | 151 | 151 | 500 | 151 |
| 2009-10-23 | 159 | 160 | 159 | 160 | 4,200 | 160 |
| 2009-10-22 | 155 | 159 | 155 | 159 | 1,500 | 159 |
| 2009-10-21 | 155 | 156 | 155 | 156 | 300 | 156 |
| 2009-10-20 | 152 | 156 | 152 | 156 | 600 | 156 |
| 2009-10-19 | 153 | 155 | 153 | 155 | 400 | 155 |
| 2009-10-16 | 153 | 153 | 152 | 152 | 1,200 | 152 |
| 2009-10-15 | 153 | 155 | 153 | 153 | 2,100 | 153 |
| 2009-10-14 | 159 | 159 | 154 | 156 | 5,900 | 156 |
| 2009-10-13 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-10-09 | 160 | 162 | 156 | 159 | 6,600 | 159 |
| 2009-10-08 | 156 | 168 | 156 | 168 | 6,900 | 168 |
| 2009-10-07 | 156 | 163 | 151 | 160 | 28,500 | 160 |
| 2009-10-06 | 201 | 201 | 201 | 201 | 23,300 | 201 |
| 2009-10-05 | 151 | 152 | 151 | 151 | 3,700 | 151 |
| 2009-10-02 | 160 | 160 | 158 | 158 | 900 | 158 |
| 2009-10-01 | 169 | 169 | 165 | 165 | 500 | 165 |
| 2009-09-30 | 180 | 180 | 170 | 170 | 7,100 | 170 |
| 2009-09-29 | 178 | 178 | 178 | 178 | 100 | 178 |
| 2009-09-28 | 178 | 178 | 178 | 178 | 200 | 178 |
| 2009-09-25 | 185 | 185 | 175 | 180 | 5,000 | 180 |
| 2009-09-24 | 165 | 175 | 165 | 175 | 6,000 | 175 |
| 2009-09-18 | 163 | 165 | 163 | 165 | 1,400 | 165 |
| 2009-09-15 | 164 | 164 | 163 | 163 | 3,800 | 163 |
| 2009-09-14 | 164 | 169 | 164 | 164 | 800 | 164 |
| 2009-09-11 | 165 | 170 | 163 | 163 | 2,200 | 163 |
| 2009-09-10 | 165 | 170 | 165 | 170 | 2,800 | 170 |
| 2009-09-09 | 165 | 165 | 160 | 160 | 1,800 | 160 |
| 2009-09-08 | 161 | 165 | 161 | 164 | 1,000 | 164 |
| 2009-09-07 | 156 | 157 | 156 | 156 | 1,100 | 156 |
| 2009-09-04 | 156 | 157 | 156 | 156 | 3,800 | 156 |
| 2009-09-03 | 161 | 161 | 161 | 161 | 200 | 161 |
| 2009-09-02 | 162 | 163 | 161 | 161 | 4,200 | 161 |
| 2009-09-01 | 164 | 164 | 164 | 164 | 200 | 164 |
| 2009-08-31 | 173 | 173 | 163 | 163 | 2,600 | 163 |
| 2009-08-28 | 173 | 175 | 162 | 173 | 15,200 | 173 |
| 2009-08-27 | 156 | 164 | 156 | 163 | 7,000 | 163 |
| 2009-08-26 | 163 | 164 | 155 | 164 | 10,600 | 164 |
| 2009-08-25 | 161 | 177 | 151 | 159 | 36,700 | 159 |
| 2009-08-24 | 166 | 166 | 141 | 146 | 58,300 | 146 |
| 2009-08-21 | 157 | 177 | 140 | 151 | 134,500 | 151 |
| 2009-08-20 | 126 | 127 | 126 | 127 | 2,300 | 127 |
| 2009-08-19 | 125 | 125 | 125 | 125 | 600 | 125 |
| 2009-08-18 | 124 | 124 | 124 | 124 | 900 | 124 |
| 2009-08-17 | 124 | 124 | 123 | 124 | 2,200 | 124 |
| 2009-08-14 | 125 | 125 | 123 | 124 | 3,600 | 124 |
| 2009-08-13 | 124 | 125 | 123 | 125 | 8,300 | 125 |
| 2009-08-12 | 132 | 132 | 130 | 130 | 1,900 | 130 |
| 2009-08-11 | 121 | 144 | 121 | 130 | 16,300 | 130 |
| 2009-08-10 | 121 | 121 | 121 | 121 | 100 | 121 |
| 2009-08-07 | 127 | 127 | 122 | 127 | 1,500 | 127 |
| 2009-08-06 | 122 | 124 | 122 | 122 | 800 | 122 |
| 2009-08-05 | 120 | 121 | 118 | 121 | 7,100 | 121 |
| 2009-08-04 | 128 | 128 | 128 | 128 | 100 | 128 |
| 2009-08-03 | 132 | 134 | 121 | 125 | 1,500 | 125 |
| 2009-07-31 | 125 | 127 | 125 | 127 | 800 | 127 |
| 2009-07-30 | 125 | 125 | 125 | 125 | 200 | 125 |
| 2009-07-29 | 125 | 125 | 125 | 125 | 300 | 125 |
| 2009-07-28 | 129 | 129 | 129 | 129 | 300 | 129 |
| 2009-07-27 | 127 | 127 | 122 | 124 | 2,700 | 124 |
| 2009-07-24 | 121 | 126 | 121 | 124 | 9,200 | 124 |
| 2009-07-23 | 126 | 131 | 126 | 131 | 2,200 | 131 |
| 2009-07-22 | 124 | 129 | 122 | 129 | 6,600 | 129 |
| 2009-07-21 | 122 | 122 | 122 | 122 | 500 | 122 |
| 2009-07-17 | 123 | 123 | 120 | 122 | 6,800 | 122 |
| 2009-07-16 | 123 | 123 | 123 | 123 | 100 | 123 |
| 2009-07-14 | 125 | 137 | 125 | 133 | 4,100 | 133 |
| 2009-07-13 | 125 | 125 | 125 | 125 | 900 | 125 |
| 2009-07-10 | 127 | 128 | 125 | 125 | 700 | 125 |
| 2009-07-09 | 128 | 128 | 120 | 128 | 1,400 | 128 |
| 2009-07-08 | 131 | 132 | 130 | 132 | 1,200 | 132 |
| 2009-07-03 | 129 | 129 | 129 | 129 | 600 | 129 |
| 2009-07-02 | 129 | 130 | 129 | 130 | 5,700 | 130 |
| 2009-07-01 | 128 | 129 | 128 | 129 | 2,900 | 129 |
| 2009-06-30 | 130 | 130 | 126 | 126 | 3,600 | 126 |
| 2009-06-29 | 130 | 130 | 128 | 128 | 900 | 128 |
| 2009-06-26 | 125 | 132 | 123 | 132 | 5,000 | 132 |
| 2009-06-25 | 128 | 130 | 126 | 127 | 11,000 | 127 |
| 2009-06-24 | 133 | 133 | 130 | 132 | 2,800 | 132 |
| 2009-06-23 | 133 | 133 | 133 | 133 | 200 | 133 |
| 2009-06-22 | 130 | 132 | 129 | 129 | 2,000 | 129 |
| 2009-06-19 | 134 | 134 | 129 | 129 | 600 | 129 |
| 2009-06-18 | 135 | 135 | 135 | 135 | 200 | 135 |
| 2009-06-17 | 130 | 130 | 130 | 130 | 100 | 130 |
| 2009-06-16 | 126 | 126 | 126 | 126 | 5,000 | 126 |
| 2009-06-15 | 135 | 135 | 135 | 135 | 300 | 135 |
| 2009-06-12 | 140 | 141 | 140 | 140 | 3,100 | 140 |
| 2009-06-11 | 148 | 148 | 142 | 142 | 300 | 142 |
| 2009-06-10 | 148 | 148 | 146 | 146 | 400 | 146 |
| 2009-06-09 | 130 | 146 | 130 | 146 | 3,300 | 146 |
| 2009-06-08 | 135 | 135 | 135 | 135 | 700 | 135 |
| 2009-06-05 | 140 | 140 | 135 | 135 | 400 | 135 |
| 2009-06-04 | 129 | 135 | 129 | 135 | 1,200 | 135 |
| 2009-06-03 | 144 | 144 | 124 | 124 | 2,300 | 124 |
| 2009-06-02 | 142 | 142 | 142 | 142 | 200 | 142 |
| 2009-06-01 | 149 | 149 | 140 | 142 | 2,300 | 142 |
| 2009-05-29 | 140 | 140 | 139 | 139 | 800 | 139 |
| 2009-05-28 | 139 | 140 | 127 | 140 | 8,900 | 140 |
| 2009-05-27 | 153 | 154 | 146 | 147 | 8,500 | 147 |
| 2009-05-26 | 126 | 135 | 122 | 123 | 2,400 | 123 |
| 2009-05-25 | 128 | 130 | 122 | 130 | 7,600 | 130 |
| 2009-05-22 | 118 | 118 | 118 | 118 | 1,300 | 118 |
| 2009-05-21 | 125 | 125 | 115 | 125 | 2,100 | 125 |
| 2009-05-20 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-05-19 | 116 | 118 | 115 | 115 | 1,500 | 115 |
| 2009-05-18 | 110 | 115 | 110 | 115 | 1,000 | 115 |
| 2009-05-15 | 110 | 110 | 110 | 110 | 200 | 110 |
| 2009-05-14 | 107 | 107 | 107 | 107 | 900 | 107 |
| 2009-05-13 | 115 | 116 | 115 | 116 | 500 | 116 |
| 2009-05-11 | 114 | 114 | 114 | 114 | 200 | 114 |
| 2009-05-08 | 119 | 119 | 113 | 113 | 300 | 113 |
| 2009-05-07 | 115 | 115 | 115 | 115 | 800 | 115 |
| 2009-04-30 | 110 | 110 | 110 | 110 | 200 | 110 |
| 2009-04-28 | 110 | 110 | 110 | 110 | 100 | 110 |
| 2009-04-24 | 112 | 125 | 110 | 113 | 6,900 | 113 |
| 2009-04-23 | 108 | 116 | 108 | 115 | 4,400 | 115 |
| 2009-04-22 | 117 | 117 | 117 | 117 | 200 | 117 |
| 2009-04-21 | 114 | 115 | 114 | 115 | 300 | 115 |
| 2009-04-17 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-04-16 | 114 | 115 | 114 | 115 | 1,500 | 115 |
| 2009-04-15 | 114 | 114 | 114 | 114 | 4,900 | 114 |
| 2009-04-14 | 111 | 111 | 111 | 111 | 300 | 111 |
| 2009-04-13 | 113 | 113 | 113 | 113 | 100 | 113 |
| 2009-04-10 | 101 | 105 | 101 | 105 | 1,100 | 105 |
| 2009-04-09 | 110 | 110 | 110 | 110 | 100 | 110 |
| 2009-04-08 | 107 | 109 | 104 | 109 | 1,100 | 109 |
| 2009-04-07 | 105 | 107 | 103 | 107 | 500 | 107 |
| 2009-04-06 | 105 | 105 | 101 | 101 | 900 | 101 |
| 2009-04-03 | 102 | 102 | 100 | 102 | 1,700 | 102 |
| 2009-04-01 | 104 | 107 | 102 | 107 | 600 | 107 |
| 2009-03-31 | 103 | 103 | 100 | 101 | 1,300 | 101 |
| 2009-03-30 | 109 | 109 | 109 | 109 | 100 | 109 |
| 2009-03-27 | 117 | 117 | 105 | 105 | 7,800 | 105 |
| 2009-03-26 | 117 | 117 | 117 | 117 | 100 | 117 |
| 2009-03-25 | 114 | 116 | 104 | 116 | 7,400 | 116 |
| 2009-03-24 | 111 | 113 | 111 | 113 | 1,300 | 113 |
| 2009-03-23 | 106 | 110 | 106 | 107 | 2,300 | 107 |
| 2009-03-19 | 104 | 108 | 103 | 105 | 900 | 105 |
| 2009-03-18 | 109 | 110 | 109 | 109 | 2,100 | 109 |
| 2009-03-17 | 105 | 105 | 104 | 105 | 2,400 | 105 |
| 2009-03-16 | 112 | 115 | 110 | 110 | 9,100 | 110 |
| 2009-03-13 | 115 | 117 | 115 | 117 | 800 | 117 |
| 2009-03-11 | 110 | 115 | 108 | 115 | 1,300 | 115 |
| 2009-03-09 | 110 | 115 | 110 | 115 | 200 | 115 |
| 2009-03-06 | 120 | 128 | 120 | 120 | 11,400 | 120 |
| 2009-03-05 | 111 | 120 | 111 | 120 | 4,100 | 120 |
| 2009-03-04 | 105 | 105 | 100 | 101 | 900 | 101 |
| 2009-03-03 | 100 | 100 | 100 | 100 | 13,000 | 100 |
| 2009-03-02 | 108 | 108 | 106 | 106 | 1,400 | 106 |
| 2009-02-27 | 110 | 113 | 110 | 113 | 2,300 | 113 |
| 2009-02-26 | 109 | 113 | 109 | 109 | 2,800 | 109 |
| 2009-02-25 | 110 | 116 | 110 | 116 | 14,800 | 116 |
| 2009-02-24 | 122 | 140 | 115 | 115 | 7,400 | 115 |
| 2009-02-23 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-02-20 | 129 | 129 | 119 | 119 | 3,400 | 119 |
| 2009-02-19 | 131 | 131 | 129 | 129 | 500 | 129 |
| 2009-02-18 | 128 | 128 | 128 | 128 | 200 | 128 |
| 2009-02-17 | 140 | 140 | 128 | 128 | 700 | 128 |
| 2009-02-16 | 125 | 125 | 125 | 125 | 100 | 125 |
| 2009-02-13 | 120 | 128 | 120 | 128 | 1,500 | 128 |
| 2009-02-12 | 125 | 125 | 123 | 123 | 1,100 | 123 |
| 2009-02-10 | 130 | 130 | 130 | 130 | 1,600 | 130 |
| 2009-02-05 | 135 | 135 | 135 | 135 | 200 | 135 |
| 2009-02-03 | 140 | 140 | 140 | 140 | 100 | 140 |
| 2009-01-30 | 143 | 149 | 143 | 149 | 4,400 | 149 |
| 2009-01-29 | 143 | 143 | 136 | 143 | 4,100 | 143 |
| 2009-01-28 | 150 | 150 | 143 | 146 | 6,400 | 146 |
| 2009-01-27 | 144 | 155 | 144 | 155 | 3,800 | 155 |
| 2009-01-26 | 146 | 146 | 141 | 142 | 4,000 | 142 |
| 2009-01-23 | 164 | 165 | 158 | 165 | 6,200 | 165 |
| 2009-01-22 | 155 | 167 | 155 | 167 | 1,600 | 167 |
| 2009-01-21 | 158 | 158 | 158 | 158 | 200 | 158 |
| 2009-01-20 | 145 | 145 | 145 | 145 | 300 | 145 |
| 2009-01-19 | 148 | 148 | 147 | 147 | 1,500 | 147 |
| 2009-01-16 | 155 | 155 | 155 | 155 | 100 | 155 |
| 2009-01-15 | 155 | 155 | 155 | 155 | 1,400 | 155 |
| 2009-01-14 | 142 | 156 | 142 | 150 | 4,700 | 150 |
| 2009-01-13 | 152 | 157 | 149 | 157 | 4,600 | 157 |
| 2009-01-09 | 152 | 152 | 152 | 152 | 1,300 | 152 |
| 2009-01-08 | 165 | 165 | 143 | 157 | 7,600 | 157 |
| 2009-01-05 | 176 | 178 | 175 | 178 | 700 | 178 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
