7879 (株)ノダ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302062072012063,200206
2010-12-29206206205206500206
2010-12-28206206206206500206
2010-12-272102101952007,700200
2010-12-242002082002006,500200
2010-12-221981981951982,400198
2010-12-212022022012013,800201
2010-12-202042042022021,200202
2010-12-171972031972031,000203
2010-12-161952011951991,100199
2010-12-152002031902033,900203
2010-12-142022021921956,700195
2010-12-1320020419020210,400202
2010-12-101851851851851,500185
2010-12-09186191186191600191
2010-12-081811891811893,100189
2010-12-06182182182182500182
2010-12-031831831801822,000182
2010-12-02181182181182700182
2010-11-30185185185185100185
2010-11-291871871851851,700185
2010-11-26184187184184700184
2010-11-251871911871917,800191
2010-11-241851871841877,600187
2010-11-22185186185185600185
2010-11-191851851841851,500185
2010-11-181851851781841,300184
2010-11-171871871851851,100185
2010-11-161861881861871,100187
2010-11-15177181177178400178
2010-11-12182182182182200182
2010-11-11187187179179200179
2010-11-10182186182186500186
2010-11-08177177177177500177
2010-11-05172177172177600177
2010-11-04182182182182100182
2010-11-02180180170170900170
2010-10-291801801791801,100180
2010-10-281761801761801,400180
2010-10-27178178178178100178
2010-10-26185185176176600176
2010-10-251881891881883,600188
2010-10-221861911861911,300191
2010-10-21191191191191100191
2010-10-20190190190190100190
2010-10-19184185184185200185
2010-10-141851851851851,800185
2010-10-131841861801851,000185
2010-10-121861871801851,000185
2010-10-081751861751865,800186
2010-10-0717720417218013,200180
2010-10-05176176176176600176
2010-10-041861861751752,000175
2010-10-01185185185185100185
2010-09-30186186185185400185
2010-09-29185189185189300189
2010-09-28189190189190600190
2010-09-271881921881921,000192
2010-09-241841881831834,400183
2010-09-22185185185185600185
2010-09-211801801801801,800180
2010-09-171851851851854,000185
2010-09-151891901871891,100189
2010-09-13198198198198100198
2010-09-101951951951951,000195
2010-09-09187187183183600183
2010-09-08183194183194900194
2010-09-06193193193193200193
2010-09-03185185183183300183
2010-09-02193193193193100193
2010-09-01194195194195200195
2010-08-31193193193193300193
2010-08-301911951821941,800194
2010-08-27191192190191500191
2010-08-261811931751861,500186
2010-08-251901951841904,100190
2010-08-241871951871952,600195
2010-08-231851871851871,700187
2010-08-201741841731841,200184
2010-08-19184184179179300179
2010-08-18182182182182100182
2010-08-17183183183183100183
2010-08-16183183183183200183
2010-08-13188188181183700183
2010-08-12183187183187200187
2010-08-11189189180180200180
2010-08-10192192184184500184
2010-08-09188188188188500188
2010-08-06188188188188400188
2010-08-05187187187187300187
2010-08-04186186186186200186
2010-08-03181186181186200186
2010-07-28186191186191500191
2010-07-26190190190190500190
2010-07-231841891841864,000186
2010-07-221841881701863,800186
2010-07-211841841811841,900184
2010-07-201781781781785,000178
2010-07-161751791731784,500178
2010-07-151751751731731,200173
2010-07-141771791771771,000177
2010-07-13179179179179200179
2010-07-12174174174174700174
2010-07-091741741701742,300174
2010-07-08166174166170600170
2010-07-05167170167170300170
2010-07-02174174172172600172
2010-07-01182182182182300182
2010-06-30181181181181200181
2010-06-29191191191191200191
2010-06-251901931891923,700192
2010-06-24182189182189300189
2010-06-23188188182182600182
2010-06-22188188188188300188
2010-06-21185190185190500190
2010-06-161831901831901,400190
2010-06-151861901831902,900190
2010-06-141752011751919,100191
2010-06-11177177177177100177
2010-06-08177177172172200172
2010-06-07171175170175600175
2010-06-03175179175176500176
2010-06-02178178177177300177
2010-06-01178178173173600173
2010-05-311851851781781,000178
2010-05-28178185178185300185
2010-05-27169173169173300173
2010-05-261711721661691,600169
2010-05-251751891751808,100180
2010-05-241701701681703,700170
2010-05-211611691611693,100169
2010-05-20165165163165600165
2010-05-191781781661697,800169
2010-05-181771801771805,200180
2010-05-171831831771775,900177
2010-05-141821851821855,100185
2010-05-13184184180180200180
2010-05-121801811801802,700180
2010-05-111801841801813,400181
2010-05-101851861851851,300185
2010-05-07186186186186200186
2010-05-061961981931932,700193
2010-04-301932001931963,100196
2010-04-281881931881938,000193
2010-04-26185187185187600187
2010-04-231861901841884,900188
2010-04-221851871831873,700187
2010-04-211851851811812,000181
2010-04-20186186185185300185
2010-04-191881881841881,200188
2010-04-161911911861902,100190
2010-04-151861901861884,400188
2010-04-141841861831864,100186
2010-04-1318718717818419,700184
2010-04-1217722217619353,400193
2010-04-08182182179182300182
2010-04-061801801801801,200180
2010-04-051801801771771,000177
2010-04-021791831791801,400180
2010-04-011781821781825,500182
2010-03-311781781771771,000177
2010-03-301741801741766,400176
2010-03-29180180173173500173
2010-03-261771801761802,500180
2010-03-251751831751817,700181
2010-03-241691701681701,100170
2010-03-231741741681681,000168
2010-03-19173173168173700173
2010-03-18177177172175500175
2010-03-1716517816517810,700178
2010-03-161691691621622,700162
2010-03-151611681611643,700164
2010-03-121641641601614,600161
2010-03-111621641621642,700164
2010-03-101701701621624,000162
2010-03-081641701641701,800170
2010-03-05166166166166200166
2010-03-041691711691711,900171
2010-03-031631691631692,600169
2010-03-02162165162165400165
2010-03-011631661611655,400165
2010-02-26160167160167200167
2010-02-251651681631647,900164
2010-02-241651751651752,400175
2010-02-23169169169169600169
2010-02-22166170166169600169
2010-02-191651651611611,400161
2010-02-181591651591651,600165
2010-02-17163164163164200164
2010-02-16159162159162900162
2010-02-15160160160160400160
2010-02-12160160160160300160
2010-02-101601651601651,500165
2010-02-091591621591622,200162
2010-02-081641661601637,000163
2010-02-051731741721726,600172
2010-02-041781781741782,300178
2010-02-031801801731734,700173
2010-02-021731801721803,100180
2010-02-011751751721721,300172
2010-01-291731761721726,500172
2010-01-281761771721761,900176
2010-01-271771771711714,500171
2010-01-2618118117217210,100172
2010-01-2517718317617926,200179
2010-01-2218418717618055,000180
2010-01-21176189173188136,300188
2010-01-20207207175181461,800181
2010-01-19157157157157800157
2010-01-181531531501501,200150
2010-01-15154154154154700154
2010-01-14153156153156700156
2010-01-13152154151154700154
2010-01-121521541521542,200154
2010-01-051501601501573,400157
2010-01-041501521451511,900151

分割・併合履歴 : [1995-11-27]1株→1.1株