7879 (株)ノダの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	424	430	417	425	18,300	425
2014-12-29	420	425	417	423	9,700	423
2014-12-26	411	419	411	419	3,700	419
2014-12-25	416	416	411	412	35,300	412
2014-12-24	420	420	415	415	11,500	415
2014-12-22	421	421	413	419	50,300	419
2014-12-19	411	420	405	420	14,900	420
2014-12-18	415	415	409	410	14,600	410
2014-12-17	413	413	412	413	10,700	413
2014-12-16	414	414	412	412	4,200	412
2014-12-15	416	418	414	414	7,300	414
2014-12-12	422	422	420	420	3,300	420
2014-12-11	417	418	416	418	3,700	418
2014-12-10	418	420	415	420	11,500	420
2014-12-09	413	422	413	422	9,900	422
2014-12-08	418	420	414	414	18,400	414
2014-12-05	413	416	413	414	9,300	414
2014-12-04	418	418	413	413	11,500	413
2014-12-03	419	423	412	418	10,300	418
2014-12-02	419	427	417	417	30,500	417
2014-12-01	429	429	416	418	24,700	418
2014-11-28	430	430	427	427	7,500	427
2014-11-27	427	430	426	429	5,300	429
2014-11-26	427	427	423	426	92,600	426
2014-11-25	434	435	430	430	40,000	430
2014-11-21	434	438	432	432	7,700	432
2014-11-20	434	436	431	434	12,000	434
2014-11-19	432	435	431	433	5,100	433
2014-11-18	431	431	425	430	8,800	430
2014-11-17	429	433	427	430	9,300	430
2014-11-14	431	436	427	427	15,500	427
2014-11-13	430	434	426	429	18,000	429
2014-11-12	444	444	424	429	17,000	429
2014-11-11	443	445	440	440	8,800	440
2014-11-10	447	448	435	435	9,700	435
2014-11-07	447	449	438	445	6,600	445
2014-11-06	437	447	431	447	17,000	447
2014-11-05	426	436	425	432	13,100	432
2014-11-04	425	435	425	428	19,500	428
2014-10-31	423	424	419	424	7,500	424
2014-10-30	422	424	418	423	10,400	423
2014-10-29	425	438	420	423	19,700	423
2014-10-28	417	427	411	418	3,600	418
2014-10-27	425	425	417	425	4,700	425
2014-10-24	424	424	422	424	4,900	424
2014-10-23	417	422	415	422	2,900	422
2014-10-22	414	418	413	417	3,200	417
2014-10-21	420	421	406	406	15,800	406
2014-10-20	417	426	410	417	11,300	417
2014-10-17	416	421	415	416	29,500	416
2014-10-16	425	430	419	420	24,000	420
2014-10-15	422	427	422	425	7,300	425
2014-10-14	422	428	416	428	27,400	428
2014-10-10	445	451	421	428	92,200	428
2014-10-09	475	475	465	465	13,100	465
2014-10-08	470	480	459	477	15,300	477
2014-10-07	477	477	470	470	4,400	470
2014-10-06	475	475	468	472	11,200	472
2014-10-03	464	474	464	471	3,900	471
2014-10-02	472	472	462	463	12,700	463
2014-10-01	470	474	466	470	7,100	470
2014-09-30	469	469	466	466	5,900	466
2014-09-29	471	486	468	468	12,800	468
2014-09-26	477	479	466	470	10,100	470
2014-09-25	471	472	469	472	3,500	472
2014-09-24	469	470	465	470	18,200	470
2014-09-22	474	474	469	470	5,300	470
2014-09-19	473	476	469	470	8,300	470
2014-09-18	481	481	471	473	7,800	473
2014-09-17	473	480	473	480	5,300	480
2014-09-16	483	483	470	480	11,700	480
2014-09-12	484	484	479	480	4,500	480
2014-09-11	482	483	479	480	24,600	480
2014-09-10	480	483	477	480	9,900	480
2014-09-09	480	484	476	481	6,200	481
2014-09-08	480	481	480	480	1,700	480
2014-09-05	482	486	479	479	14,300	479
2014-09-04	486	488	483	486	4,800	486
2014-09-03	487	488	480	484	13,600	484
2014-09-02	489	498	486	487	36,800	487
2014-09-01	485	490	481	486	17,700	486
2014-08-29	481	483	480	482	11,500	482
2014-08-28	480	482	480	481	10,000	481
2014-08-27	480	483	479	483	15,600	483
2014-08-26	478	480	476	478	4,400	478
2014-08-25	480	480	476	477	7,600	477
2014-08-22	475	478	475	475	1,900	475
2014-08-21	475	482	474	475	13,500	475
2014-08-20	480	482	476	482	12,300	482
2014-08-19	481	482	481	482	2,800	482
2014-08-18	481	481	477	481	6,600	481
2014-08-15	473	482	473	482	6,200	482
2014-08-14	476	476	474	475	9,100	475
2014-08-12	481	481	471	476	4,500	476
2014-08-11	480	481	469	473	9,700	473
2014-08-08	475	475	469	469	11,400	469
2014-08-07	480	480	468	471	15,400	471
2014-08-06	478	484	475	484	10,200	484
2014-08-05	487	487	480	484	8,700	484
2014-08-04	480	481	479	479	2,600	479
2014-08-01	480	480	471	480	10,200	480
2014-07-31	478	483	475	478	21,600	478
2014-07-30	480	490	478	478	32,500	478
2014-07-29	476	479	470	478	18,700	478
2014-07-28	482	482	472	479	16,100	479
2014-07-25	479	479	474	474	10,100	474
2014-07-24	477	477	474	475	12,300	475
2014-07-23	480	480	471	474	27,800	474
2014-07-22	474	481	468	481	19,600	481
2014-07-18	472	479	469	476	18,700	476
2014-07-17	475	477	466	472	43,900	472
2014-07-16	491	491	470	479	92,600	479
2014-07-15	488	494	482	485	65,300	485
2014-07-14	505	505	490	495	88,200	495
2014-07-11	500	509	482	507	75,200	507
2014-07-10	508	510	500	504	25,100	504
2014-07-09	510	513	499	512	34,200	512
2014-07-08	496	520	496	514	94,100	514
2014-07-07	490	495	489	493	29,600	493
2014-07-04	487	492	480	492	39,400	492
2014-07-03	476	486	475	483	36,900	483
2014-07-02	471	488	470	480	128,700	480
2014-07-01	468	471	462	471	24,100	471
2014-06-30	464	470	460	467	17,300	467
2014-06-27	470	470	452	462	49,600	462
2014-06-26	472	474	469	469	20,900	469
2014-06-25	473	474	469	470	24,000	470
2014-06-24	459	476	455	473	42,700	473
2014-06-23	469	471	464	467	5,300	467
2014-06-20	471	477	454	469	44,300	469
2014-06-19	454	475	451	469	58,900	469
2014-06-18	454	456	449	454	21,600	454
2014-06-17	445	453	442	450	22,100	450
2014-06-16	437	450	437	447	30,800	447
2014-06-13	434	438	429	437	15,200	437
2014-06-12	432	434	426	434	19,000	434
2014-06-11	432	434	425	432	41,400	432
2014-06-10	433	434	432	432	30,300	432
2014-06-09	433	437	432	432	36,400	432
2014-06-06	429	432	428	431	23,700	431
2014-06-05	425	431	424	429	26,600	429
2014-06-04	420	424	420	424	53,400	424
2014-06-03	418	421	418	420	32,800	420
2014-06-02	418	419	415	418	13,000	418
2014-05-30	418	418	414	415	22,500	415
2014-05-29	418	418	410	414	16,000	414
2014-05-28	418	418	399	417	43,900	417
2014-05-27	420	421	418	420	52,100	420
2014-05-26	422	422	420	422	12,900	422
2014-05-23	422	422	421	422	14,600	422
2014-05-22	422	422	415	421	11,800	421
2014-05-21	421	422	420	421	4,800	421
2014-05-20	422	423	421	421	15,400	421
2014-05-19	422	424	421	422	29,200	422
2014-05-16	423	423	420	422	31,300	422
2014-05-15	422	428	415	423	39,100	423
2014-05-14	413	423	413	423	25,100	423
2014-05-13	419	419	416	416	7,200	416
2014-05-12	418	419	415	417	17,000	417
2014-05-09	415	419	415	416	13,800	416
2014-05-08	414	417	413	415	16,100	415
2014-05-07	421	421	400	415	56,000	415
2014-05-02	420	421	420	421	15,200	421
2014-05-01	421	422	419	422	66,600	422
2014-04-30	419	421	418	419	37,900	419
2014-04-28	418	420	418	420	15,000	420
2014-04-25	419	420	418	418	38,900	418
2014-04-24	422	425	419	419	44,500	419
2014-04-23	419	434	417	419	150,400	419
2014-04-22	419	420	418	419	19,400	419
2014-04-21	418	420	418	420	13,100	420
2014-04-18	419	420	417	420	32,200	420
2014-04-17	421	421	419	419	19,200	419
2014-04-16	421	421	418	420	34,400	420
2014-04-15	416	422	416	422	41,500	422
2014-04-14	419	421	413	421	40,800	421
2014-04-11	412	420	403	420	36,600	420
2014-04-10	422	424	416	420	124,100	420
2014-04-09	422	424	420	421	43,200	421
2014-04-08	418	447	418	424	181,800	424
2014-04-07	426	426	419	422	75,000	422
2014-04-04	420	426	419	426	114,300	426
2014-04-03	423	428	417	423	179,700	423
2014-04-02	417	423	414	418	587,300	418
2014-04-01	413	413	407	409	94,700	409
2014-03-31	418	422	410	416	80,400	416
2014-03-28	415	425	414	417	72,600	417
2014-03-27	413	415	410	410	219,200	410
2014-03-26	420	421	413	418	276,900	418
2014-03-25	434	444	428	428	225,200	428
2014-03-24	431	439	425	431	77,700	431
2014-03-20	453	453	438	438	73,600	438
2014-03-19	466	470	460	461	64,000	461
2014-03-18	471	478	453	453	132,600	453
2014-03-17	500	505	470	474	122,400	474
2014-03-14	560	578	560	570	3,100	570
2014-03-13	600	600	600	600	2,300	600
2014-03-12	610	612	600	600	3,700	600
2014-03-11	612	612	612	612	600	612
2014-03-10	612	612	612	612	4,200	612
2014-03-07	615	615	612	612	1,600	612
2014-03-06	610	612	605	612	2,000	612
2014-03-05	623	624	610	610	6,700	610
2014-03-03	615	623	600	623	3,100	623
2014-02-28	617	620	617	620	300	620
2014-02-27	624	625	616	620	3,100	620
2014-02-26	615	615	614	614	400	614
2014-02-25	614	615	613	615	3,000	615
2014-02-24	620	620	613	613	1,300	613
2014-02-21	605	610	605	610	600	610
2014-02-20	607	607	605	607	2,400	607
2014-02-19	613	617	613	617	1,200	617
2014-02-18	606	613	606	613	400	613
2014-02-17	605	605	605	605	100	605
2014-02-14	618	618	610	610	6,600	610
2014-02-13	619	619	617	617	3,700	617
2014-02-12	617	618	617	617	3,700	617
2014-02-10	617	618	615	617	3,600	617
2014-02-07	607	613	600	613	2,500	613
2014-02-06	584	605	584	605	2,500	605
2014-02-05	580	598	580	581	5,400	581
2014-02-04	568	600	552	600	10,600	600
2014-02-03	615	620	580	611	23,000	611
2014-01-31	628	640	628	630	1,300	630
2014-01-30	633	645	633	638	2,900	638
2014-01-29	641	653	627	653	10,300	653
2014-01-28	606	627	606	627	6,900	627
2014-01-27	619	625	616	616	6,700	616
2014-01-24	646	646	626	635	13,100	635
2014-01-23	646	647	642	646	10,000	646
2014-01-22	655	655	648	649	4,200	649
2014-01-21	651	657	647	651	8,800	651
2014-01-20	667	667	650	651	16,200	651
2014-01-17	658	661	648	657	21,300	657
2014-01-16	681	682	641	668	108,700	668
2014-01-15	723	766	723	759	66,500	759
2014-01-14	696	740	683	723	91,200	723
2014-01-10	677	677	667	676	10,900	676
2014-01-09	663	680	657	678	13,600	678
2014-01-08	661	664	650	660	12,400	660
2014-01-07	630	655	630	655	11,000	655
2014-01-06	616	622	616	622	2,600	622

分割・併合履歴： [1995-11-27]1株→1.1株

7879 (株)ノダ の時系列データ [2014年度]

7879 (株)ノダの時系列データ [2014年度]