7879 (株)ノダ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2840041039740612,300406
2012-12-273954043873964,300396
2012-12-2639740639139220,000392
2012-12-253773983773899,500389
2012-12-2138338537037715,500377
2012-12-2038338837438422,200384
2012-12-1936337636336911,000369
2012-12-183623623503616,600361
2012-12-1735636135335811,700358
2012-12-1434835634835613,500356
2012-12-133473503473472,900347
2012-12-123463503453501,600350
2012-12-113463503463483,200348
2012-12-103463493443474,900347
2012-12-073413503403447,300344
2012-12-063433433403431,800343
2012-12-053433443433441,500344
2012-12-043423433423431,000343
2012-12-033383423373422,800342
2012-11-303373413373403,500340
2012-11-293353393353365,500336
2012-11-283393393333352,200335
2012-11-273463463383435,600343
2012-11-263533553433467,200346
2012-11-2234435534335213,200352
2012-11-213423423403424,000342
2012-11-203433493403424,900342
2012-11-193423433423423,200342
2012-11-163403433393411,600341
2012-11-15336336335335900335
2012-11-143343423343411,700341
2012-11-133433433323335,200333
2012-11-12343343343343200343
2012-11-093363433343436,200343
2012-11-083393423353422,300342
2012-11-073403403403401,800340
2012-11-06341343340340800340
2012-11-053423463423443,900344
2012-11-023363423363423,600342
2012-11-013403403383401,500340
2012-10-313423423393401,700340
2012-10-303403413373401,300340
2012-10-293433433393431,500343
2012-10-263413443403432,400343
2012-10-253433433363377,700337
2012-10-243403453403436,300343
2012-10-233443443413432,200343
2012-10-22340345340345800345
2012-10-193433453393451,200345
2012-10-183383453373434,500343
2012-10-173393403373372,100337
2012-10-163433433373382,900338
2012-10-15339343337343700343
2012-10-123393403393403,100340
2012-10-113523523383387,000338
2012-10-1034237034035014,400350
2012-10-09342344342342700342
2012-10-05342342341341800341
2012-10-04337342337342500342
2012-10-03339339339339300339
2012-10-013473473473471,000347
2012-09-28340340340340100340
2012-09-273423423403402,000340
2012-09-263433433373423,300342
2012-09-253393453303428,400342
2012-09-243353363323362,500336
2012-09-213353423353373,100337
2012-09-203433493383401,700340
2012-09-193563593303504,600350
2012-09-183523553493554,800355
2012-09-143553603513586,400358
2012-09-133503543503531,600353
2012-09-12348349348349800349
2012-09-103483543483531,900353
2012-09-07348353348353900353
2012-09-063503553493551,700355
2012-09-05355355355355600355
2012-09-043553553553551,000355
2012-09-03354358354358800358
2012-08-313583593513583,200358
2012-08-303533583523583,200358
2012-08-29358359358359500359
2012-08-283603603543571,300357
2012-08-273573623523603,200360
2012-08-243523573513572,300357
2012-08-233533593503596,900359
2012-08-223533563533561,400356
2012-08-213523553523535,900353
2012-08-203603603543604,300360
2012-08-173683683563612,900361
2012-08-163723723603683,900368
2012-08-1537738335937716,400377
2012-08-1438938936538310,300383
2012-08-1336939636339431,000394
2012-08-1035441635441024,700410
2012-08-09353353353353400353
2012-08-073583583403535,000353
2012-08-06353353353353600353
2012-08-03345345345345200345
2012-08-02339347339346300346
2012-08-01340346340346800346
2012-07-313463463383401,800340
2012-07-303463463463461,600346
2012-07-273353473353462,800346
2012-07-253423473353433,200343
2012-07-243463503443502,300350
2012-07-23351351351351900351
2012-07-20352352352352800352
2012-07-193553593533595,200359
2012-07-183603603543541,600354
2012-07-173563613543607,800360
2012-07-1335335634335610,100356
2012-07-123623623523613,100361
2012-07-113573633573639,300363
2012-07-103533583503571,600357
2012-07-093483573433565,300356
2012-07-063463503433485,000348
2012-07-053553553483503,600350
2012-07-043623623563601,400360
2012-07-033643673633646,900364
2012-07-023653703563567,000356
2012-06-293603753563758,300375
2012-06-283703703313709,900370
2012-06-273703733613712,700371
2012-06-26375376375376300376
2012-06-253773773673733,800373
2012-06-223733743663723,500372
2012-06-213643773563727,600372
2012-06-203503653503655,100365
2012-06-193563583563562,900356
2012-06-183603673513605,400360
2012-06-15350360350360800360
2012-06-143443543443491,300349
2012-06-133603603603602,800360
2012-06-123493603493601,400360
2012-06-113453493413492,600349
2012-06-083503503503501,000350
2012-06-073483503483505,100350
2012-06-06347348341348500348
2012-06-053573573433476,000347
2012-06-043603603503582,500358
2012-06-01356362356362800362
2012-05-303573723493721,500372
2012-05-293403593403593,700359
2012-05-283593603403601,400360
2012-05-253593603473602,700360
2012-05-24355356348356900356
2012-05-23352352352352100352
2012-05-223463473383461,200346
2012-05-21335345335345600345
2012-05-183283423213423,600342
2012-05-173253493233492,200349
2012-05-1634834932532523,300325
2012-05-153403533253459,100345
2012-05-1434735334034011,000340
2012-05-113563713553555,200355
2012-05-103473533453534,400353
2012-05-093763763553582,500358
2012-05-08376379376379700379
2012-05-073773843723754,100375
2012-05-02384384384384100384
2012-05-013843843823841,000384
2012-04-273913913903901,800390
2012-04-263903933903913,900391
2012-04-253954003903936,100393
2012-04-243983983813938,200393
2012-04-234104103983987,500398
2012-04-204204204154185,800418
2012-04-19426426426426600426
2012-04-184264264194262,400426
2012-04-174294304264261,700426
2012-04-164204254204253,000425
2012-04-134324324204304,300430
2012-04-124224294204291,400429
2012-04-114264304164308,600430
2012-04-1042343642143017,400430
2012-04-094084084004077,400407
2012-04-064054054054051,200405
2012-04-05405405405405100405
2012-04-044174174014011,500401
2012-04-034134134034054,300405
2012-04-024204214184182,300418
2012-03-304214214164182,800418
2012-03-294244304154303,400430
2012-03-284244244154232,700423
2012-03-274134394134135,900413
2012-03-264294294114165,700416
2012-03-2343243943143117,700431
2012-03-2245846544845011,200450
2012-03-2144446843844219,400442
2012-03-1946846842543240,700432
2012-03-1641446041445756,200457
2012-03-1539541438941028,500410
2012-03-1436438036238017,800380
2012-03-133603653553585,400358
2012-03-1234837033836717,000367
2012-03-093373403323322,500332
2012-03-083273273233253,900325
2012-03-073333333253261,500326
2012-03-06333333333333200333
2012-03-053333403293404,000340
2012-03-023403403393403,000340
2012-03-013383423363374,900337
2012-02-293433513433433,300343
2012-02-283583583413425,600342
2012-02-2733737433736112,500361
2012-02-243373393243399,400339
2012-02-233313363313357,900335
2012-02-223213293203299,300329
2012-02-213173203173192,600319
2012-02-203173183143173,300317
2012-02-173143153123153,200315
2012-02-16314314312312700312
2012-02-153153153113151,400315
2012-02-143123163123162,700316
2012-02-133093153083152,400315
2012-02-103153153083151,000315
2012-02-093093143063145,300314
2012-02-083063123063122,000312
2012-02-073073073063061,500306
2012-02-063113113063062,600306
2012-02-033073193063192,000319
2012-02-02305310305310200310
2012-02-013083083053061,300306
2012-01-31310310310310500310
2012-01-303033143033104,700310
2012-01-273033033033032,000303
2012-01-263043043023023,100302
2012-01-253003083003033,400303
2012-01-243023033003033,200303
2012-01-233023083013023,600302
2012-01-2030931730030013,800300
2012-01-193033103013015,600301
2012-01-182963002963003,700300
2012-01-173003052982982,600298
2012-01-163023052933003,100300
2012-01-132933022932999,500299
2012-01-12284287280287600287
2012-01-11282282280280600280
2012-01-10281286281286200286
2012-01-06283288283288600288
2012-01-05289289289289200289
2012-01-042772902772813,000281

分割・併合履歴 : [1995-11-27]1株→1.1株