7879 (株)ノダ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 319 | 319 | 316 | 317 | 9,200 | 317 |
| 2015-12-29 | 316 | 318 | 316 | 318 | 2,900 | 318 |
| 2015-12-28 | 312 | 318 | 312 | 315 | 7,200 | 315 |
| 2015-12-25 | 313 | 316 | 309 | 312 | 21,600 | 312 |
| 2015-12-24 | 325 | 325 | 316 | 317 | 39,400 | 317 |
| 2015-12-22 | 328 | 328 | 322 | 324 | 11,700 | 324 |
| 2015-12-21 | 333 | 333 | 327 | 329 | 15,300 | 329 |
| 2015-12-18 | 332 | 334 | 332 | 333 | 6,500 | 333 |
| 2015-12-17 | 331 | 335 | 331 | 333 | 28,900 | 333 |
| 2015-12-16 | 331 | 335 | 330 | 331 | 3,400 | 331 |
| 2015-12-15 | 333 | 333 | 330 | 331 | 4,900 | 331 |
| 2015-12-14 | 333 | 336 | 333 | 333 | 5,500 | 333 |
| 2015-12-11 | 334 | 337 | 334 | 334 | 2,000 | 334 |
| 2015-12-10 | 332 | 338 | 332 | 337 | 4,500 | 337 |
| 2015-12-09 | 336 | 338 | 333 | 337 | 15,100 | 337 |
| 2015-12-08 | 338 | 338 | 335 | 335 | 23,100 | 335 |
| 2015-12-07 | 338 | 338 | 336 | 337 | 6,300 | 337 |
| 2015-12-04 | 338 | 338 | 330 | 334 | 24,700 | 334 |
| 2015-12-03 | 341 | 342 | 330 | 340 | 32,000 | 340 |
| 2015-12-02 | 347 | 347 | 340 | 341 | 22,500 | 341 |
| 2015-12-01 | 348 | 351 | 343 | 344 | 21,300 | 344 |
| 2015-11-30 | 345 | 345 | 343 | 343 | 2,500 | 343 |
| 2015-11-27 | 344 | 349 | 342 | 343 | 5,900 | 343 |
| 2015-11-26 | 350 | 350 | 342 | 346 | 17,200 | 346 |
| 2015-11-25 | 351 | 357 | 351 | 354 | 27,600 | 354 |
| 2015-11-24 | 350 | 353 | 349 | 353 | 16,000 | 353 |
| 2015-11-20 | 349 | 350 | 348 | 350 | 3,800 | 350 |
| 2015-11-19 | 350 | 350 | 348 | 349 | 2,700 | 349 |
| 2015-11-18 | 349 | 350 | 347 | 350 | 1,400 | 350 |
| 2015-11-17 | 349 | 350 | 347 | 350 | 4,000 | 350 |
| 2015-11-16 | 344 | 349 | 344 | 349 | 4,600 | 349 |
| 2015-11-13 | 346 | 348 | 346 | 348 | 1,800 | 348 |
| 2015-11-12 | 347 | 348 | 346 | 348 | 1,100 | 348 |
| 2015-11-11 | 346 | 347 | 346 | 347 | 700 | 347 |
| 2015-11-10 | 345 | 349 | 340 | 346 | 27,800 | 346 |
| 2015-11-09 | 344 | 355 | 344 | 345 | 19,000 | 345 |
| 2015-11-06 | 349 | 350 | 342 | 345 | 11,100 | 345 |
| 2015-11-05 | 350 | 353 | 346 | 346 | 9,100 | 346 |
| 2015-11-04 | 350 | 358 | 342 | 350 | 18,100 | 350 |
| 2015-11-02 | 351 | 352 | 351 | 352 | 700 | 352 |
| 2015-10-30 | 353 | 353 | 350 | 350 | 4,600 | 350 |
| 2015-10-29 | 352 | 352 | 351 | 352 | 3,400 | 352 |
| 2015-10-28 | 352 | 353 | 352 | 353 | 3,600 | 353 |
| 2015-10-27 | 351 | 354 | 351 | 353 | 2,800 | 353 |
| 2015-10-26 | 353 | 353 | 347 | 352 | 15,500 | 352 |
| 2015-10-23 | 353 | 354 | 351 | 351 | 4,800 | 351 |
| 2015-10-22 | 351 | 351 | 350 | 351 | 1,900 | 351 |
| 2015-10-21 | 346 | 351 | 346 | 350 | 4,700 | 350 |
| 2015-10-20 | 343 | 348 | 343 | 346 | 2,600 | 346 |
| 2015-10-19 | 348 | 349 | 344 | 345 | 2,400 | 345 |
| 2015-10-16 | 345 | 348 | 345 | 346 | 3,400 | 346 |
| 2015-10-15 | 345 | 348 | 343 | 344 | 8,700 | 344 |
| 2015-10-14 | 345 | 347 | 345 | 347 | 2,700 | 347 |
| 2015-10-13 | 343 | 356 | 343 | 347 | 13,700 | 347 |
| 2015-10-09 | 345 | 350 | 343 | 346 | 3,600 | 346 |
| 2015-10-08 | 348 | 349 | 344 | 346 | 1,800 | 346 |
| 2015-10-07 | 348 | 351 | 340 | 344 | 9,200 | 344 |
| 2015-10-06 | 348 | 360 | 348 | 348 | 6,000 | 348 |
| 2015-10-05 | 346 | 349 | 346 | 348 | 800 | 348 |
| 2015-10-02 | 350 | 353 | 348 | 348 | 11,100 | 348 |
| 2015-10-01 | 352 | 352 | 346 | 349 | 45,800 | 349 |
| 2015-09-30 | 348 | 349 | 348 | 349 | 2,200 | 349 |
| 2015-09-29 | 347 | 348 | 345 | 345 | 4,000 | 345 |
| 2015-09-28 | 352 | 353 | 341 | 345 | 14,300 | 345 |
| 2015-09-25 | 351 | 356 | 351 | 351 | 38,100 | 351 |
| 2015-09-24 | 347 | 350 | 345 | 346 | 14,200 | 346 |
| 2015-09-18 | 354 | 358 | 354 | 356 | 1,800 | 356 |
| 2015-09-17 | 354 | 356 | 354 | 354 | 1,400 | 354 |
| 2015-09-16 | 354 | 358 | 354 | 354 | 1,300 | 354 |
| 2015-09-15 | 360 | 362 | 352 | 352 | 5,500 | 352 |
| 2015-09-14 | 360 | 361 | 360 | 360 | 6,000 | 360 |
| 2015-09-11 | 360 | 361 | 353 | 360 | 10,300 | 360 |
| 2015-09-10 | 347 | 352 | 347 | 348 | 2,800 | 348 |
| 2015-09-09 | 351 | 357 | 351 | 354 | 4,800 | 354 |
| 2015-09-08 | 356 | 358 | 345 | 353 | 9,000 | 353 |
| 2015-09-07 | 356 | 359 | 353 | 359 | 10,900 | 359 |
| 2015-09-04 | 365 | 365 | 359 | 360 | 13,300 | 360 |
| 2015-09-03 | 370 | 374 | 365 | 365 | 6,600 | 365 |
| 2015-09-02 | 378 | 378 | 370 | 371 | 7,600 | 371 |
| 2015-09-01 | 380 | 380 | 377 | 380 | 4,100 | 380 |
| 2015-08-31 | 383 | 383 | 377 | 381 | 11,300 | 381 |
| 2015-08-28 | 388 | 388 | 383 | 383 | 2,900 | 383 |
| 2015-08-27 | 379 | 387 | 379 | 384 | 1,800 | 384 |
| 2015-08-26 | 377 | 387 | 373 | 387 | 12,000 | 387 |
| 2015-08-25 | 372 | 375 | 365 | 375 | 30,700 | 375 |
| 2015-08-24 | 372 | 375 | 362 | 375 | 43,600 | 375 |
| 2015-08-21 | 373 | 379 | 372 | 372 | 4,600 | 372 |
| 2015-08-20 | 384 | 384 | 372 | 372 | 6,200 | 372 |
| 2015-08-19 | 383 | 386 | 383 | 386 | 4,300 | 386 |
| 2015-08-18 | 385 | 385 | 373 | 383 | 7,300 | 383 |
| 2015-08-17 | 378 | 380 | 377 | 380 | 1,600 | 380 |
| 2015-08-14 | 376 | 387 | 376 | 378 | 4,200 | 378 |
| 2015-08-13 | 372 | 375 | 372 | 374 | 4,700 | 374 |
| 2015-08-12 | 372 | 375 | 372 | 373 | 4,500 | 373 |
| 2015-08-11 | 374 | 374 | 372 | 372 | 16,300 | 372 |
| 2015-08-10 | 385 | 385 | 375 | 375 | 6,400 | 375 |
| 2015-08-07 | 389 | 389 | 380 | 380 | 2,700 | 380 |
| 2015-08-06 | 386 | 387 | 382 | 387 | 900 | 387 |
| 2015-08-05 | 381 | 386 | 378 | 386 | 3,000 | 386 |
| 2015-08-04 | 374 | 380 | 374 | 380 | 2,400 | 380 |
| 2015-08-03 | 375 | 378 | 372 | 374 | 9,500 | 374 |
| 2015-07-31 | 375 | 377 | 374 | 375 | 4,600 | 375 |
| 2015-07-30 | 373 | 380 | 373 | 378 | 26,000 | 378 |
| 2015-07-29 | 381 | 381 | 375 | 377 | 8,300 | 377 |
| 2015-07-28 | 379 | 382 | 379 | 381 | 2,500 | 381 |
| 2015-07-27 | 385 | 385 | 380 | 384 | 11,600 | 384 |
| 2015-07-24 | 385 | 387 | 384 | 387 | 6,000 | 387 |
| 2015-07-23 | 386 | 388 | 380 | 381 | 12,900 | 381 |
| 2015-07-22 | 389 | 391 | 386 | 391 | 3,900 | 391 |
| 2015-07-21 | 393 | 393 | 388 | 392 | 2,000 | 392 |
| 2015-07-17 | 390 | 393 | 390 | 393 | 4,300 | 393 |
| 2015-07-16 | 390 | 390 | 384 | 390 | 12,500 | 390 |
| 2015-07-15 | 385 | 392 | 385 | 392 | 5,600 | 392 |
| 2015-07-14 | 391 | 393 | 390 | 393 | 8,700 | 393 |
| 2015-07-13 | 388 | 396 | 373 | 392 | 56,400 | 392 |
| 2015-07-10 | 400 | 404 | 399 | 399 | 1,300 | 399 |
| 2015-07-09 | 397 | 400 | 384 | 400 | 13,400 | 400 |
| 2015-07-08 | 410 | 413 | 397 | 400 | 19,200 | 400 |
| 2015-07-07 | 408 | 415 | 408 | 410 | 4,500 | 410 |
| 2015-07-06 | 414 | 415 | 407 | 408 | 1,600 | 408 |
| 2015-07-03 | 415 | 415 | 414 | 415 | 7,800 | 415 |
| 2015-07-02 | 414 | 416 | 410 | 415 | 3,900 | 415 |
| 2015-07-01 | 404 | 414 | 404 | 414 | 3,200 | 414 |
| 2015-06-30 | 406 | 409 | 404 | 404 | 4,200 | 404 |
| 2015-06-29 | 409 | 409 | 405 | 405 | 13,200 | 405 |
| 2015-06-26 | 410 | 413 | 410 | 413 | 1,800 | 413 |
| 2015-06-25 | 413 | 415 | 408 | 414 | 5,200 | 414 |
| 2015-06-24 | 414 | 417 | 409 | 413 | 7,100 | 413 |
| 2015-06-23 | 410 | 416 | 410 | 416 | 2,900 | 416 |
| 2015-06-22 | 409 | 412 | 409 | 412 | 1,400 | 412 |
| 2015-06-19 | 411 | 411 | 410 | 411 | 1,200 | 411 |
| 2015-06-18 | 410 | 412 | 410 | 411 | 3,600 | 411 |
| 2015-06-17 | 415 | 418 | 406 | 408 | 11,800 | 408 |
| 2015-06-16 | 414 | 418 | 413 | 415 | 3,600 | 415 |
| 2015-06-15 | 414 | 415 | 414 | 415 | 1,000 | 415 |
| 2015-06-12 | 417 | 418 | 414 | 417 | 1,700 | 417 |
| 2015-06-11 | 415 | 417 | 415 | 417 | 700 | 417 |
| 2015-06-10 | 420 | 423 | 415 | 415 | 2,000 | 415 |
| 2015-06-09 | 423 | 423 | 418 | 418 | 4,400 | 418 |
| 2015-06-08 | 429 | 429 | 423 | 424 | 2,200 | 424 |
| 2015-06-05 | 429 | 429 | 426 | 426 | 600 | 426 |
| 2015-06-04 | 427 | 428 | 425 | 428 | 1,000 | 428 |
| 2015-06-03 | 423 | 430 | 423 | 430 | 3,000 | 430 |
| 2015-06-02 | 426 | 427 | 424 | 426 | 1,100 | 426 |
| 2015-06-01 | 430 | 430 | 425 | 426 | 1,000 | 426 |
| 2015-05-29 | 429 | 431 | 425 | 429 | 9,800 | 429 |
| 2015-05-28 | 427 | 433 | 426 | 427 | 10,200 | 427 |
| 2015-05-27 | 425 | 426 | 421 | 421 | 4,100 | 421 |
| 2015-05-26 | 426 | 430 | 425 | 428 | 9,400 | 428 |
| 2015-05-25 | 427 | 429 | 424 | 429 | 4,600 | 429 |
| 2015-05-22 | 426 | 426 | 424 | 424 | 2,600 | 424 |
| 2015-05-21 | 425 | 426 | 424 | 425 | 1,400 | 425 |
| 2015-05-20 | 427 | 427 | 422 | 423 | 2,400 | 423 |
| 2015-05-19 | 425 | 427 | 423 | 423 | 4,000 | 423 |
| 2015-05-18 | 423 | 428 | 423 | 428 | 800 | 428 |
| 2015-05-15 | 424 | 424 | 422 | 422 | 600 | 422 |
| 2015-05-14 | 424 | 425 | 424 | 424 | 1,100 | 424 |
| 2015-05-13 | 422 | 422 | 422 | 422 | 800 | 422 |
| 2015-05-12 | 423 | 425 | 422 | 425 | 4,100 | 425 |
| 2015-05-11 | 425 | 425 | 423 | 425 | 3,400 | 425 |
| 2015-05-08 | 426 | 426 | 423 | 423 | 400 | 423 |
| 2015-05-07 | 425 | 425 | 420 | 422 | 2,200 | 422 |
| 2015-05-01 | 424 | 425 | 423 | 423 | 1,800 | 423 |
| 2015-04-30 | 429 | 429 | 425 | 425 | 1,600 | 425 |
| 2015-04-28 | 429 | 430 | 429 | 429 | 1,800 | 429 |
| 2015-04-27 | 434 | 434 | 427 | 429 | 3,800 | 429 |
| 2015-04-24 | 433 | 433 | 431 | 431 | 6,300 | 431 |
| 2015-04-23 | 430 | 432 | 427 | 431 | 1,600 | 431 |
| 2015-04-22 | 430 | 431 | 425 | 429 | 1,900 | 429 |
| 2015-04-21 | 428 | 429 | 427 | 429 | 3,400 | 429 |
| 2015-04-20 | 429 | 429 | 427 | 427 | 1,800 | 427 |
| 2015-04-17 | 424 | 426 | 424 | 426 | 2,100 | 426 |
| 2015-04-16 | 431 | 435 | 430 | 431 | 2,000 | 431 |
| 2015-04-15 | 432 | 438 | 432 | 438 | 4,400 | 438 |
| 2015-04-14 | 434 | 434 | 430 | 432 | 1,600 | 432 |
| 2015-04-13 | 430 | 438 | 430 | 434 | 1,300 | 434 |
| 2015-04-10 | 420 | 440 | 420 | 427 | 9,800 | 427 |
| 2015-04-09 | 438 | 438 | 433 | 434 | 2,100 | 434 |
| 2015-04-08 | 434 | 435 | 434 | 435 | 2,600 | 435 |
| 2015-04-07 | 428 | 434 | 428 | 434 | 1,300 | 434 |
| 2015-04-06 | 428 | 428 | 427 | 428 | 500 | 428 |
| 2015-04-03 | 427 | 431 | 427 | 431 | 1,300 | 431 |
| 2015-04-02 | 431 | 432 | 425 | 430 | 3,200 | 430 |
| 2015-04-01 | 423 | 427 | 423 | 427 | 900 | 427 |
| 2015-03-31 | 431 | 431 | 422 | 423 | 2,500 | 423 |
| 2015-03-30 | 434 | 434 | 422 | 430 | 1,200 | 430 |
| 2015-03-27 | 431 | 440 | 424 | 427 | 5,300 | 427 |
| 2015-03-26 | 438 | 438 | 430 | 432 | 7,300 | 432 |
| 2015-03-25 | 444 | 446 | 439 | 440 | 10,800 | 440 |
| 2015-03-24 | 443 | 443 | 442 | 442 | 1,700 | 442 |
| 2015-03-23 | 447 | 447 | 443 | 443 | 2,400 | 443 |
| 2015-03-20 | 450 | 450 | 447 | 447 | 3,000 | 447 |
| 2015-03-19 | 454 | 454 | 447 | 450 | 13,900 | 450 |
| 2015-03-18 | 447 | 450 | 444 | 450 | 7,700 | 450 |
| 2015-03-17 | 450 | 450 | 447 | 450 | 7,600 | 450 |
| 2015-03-16 | 434 | 449 | 432 | 449 | 32,400 | 449 |
| 2015-03-13 | 435 | 440 | 429 | 434 | 15,600 | 434 |
| 2015-03-12 | 429 | 432 | 429 | 430 | 3,500 | 430 |
| 2015-03-11 | 428 | 430 | 427 | 430 | 3,900 | 430 |
| 2015-03-10 | 429 | 429 | 427 | 427 | 10,200 | 427 |
| 2015-03-09 | 429 | 429 | 427 | 427 | 18,900 | 427 |
| 2015-03-06 | 425 | 429 | 425 | 427 | 2,000 | 427 |
| 2015-03-05 | 426 | 428 | 425 | 425 | 1,700 | 425 |
| 2015-03-04 | 426 | 426 | 425 | 426 | 5,100 | 426 |
| 2015-03-03 | 427 | 427 | 426 | 427 | 4,400 | 427 |
| 2015-03-02 | 430 | 430 | 427 | 427 | 4,700 | 427 |
| 2015-02-27 | 426 | 430 | 424 | 428 | 15,700 | 428 |
| 2015-02-26 | 419 | 425 | 418 | 425 | 17,200 | 425 |
| 2015-02-25 | 415 | 418 | 415 | 416 | 18,900 | 416 |
| 2015-02-24 | 415 | 415 | 413 | 415 | 6,600 | 415 |
| 2015-02-23 | 415 | 415 | 413 | 415 | 7,400 | 415 |
| 2015-02-20 | 413 | 415 | 413 | 414 | 9,900 | 414 |
| 2015-02-19 | 412 | 414 | 412 | 414 | 900 | 414 |
| 2015-02-18 | 410 | 412 | 410 | 412 | 6,300 | 412 |
| 2015-02-17 | 415 | 415 | 410 | 411 | 7,900 | 411 |
| 2015-02-16 | 417 | 417 | 414 | 414 | 900 | 414 |
| 2015-02-13 | 414 | 417 | 411 | 411 | 1,600 | 411 |
| 2015-02-12 | 418 | 419 | 414 | 414 | 8,400 | 414 |
| 2015-02-10 | 413 | 419 | 412 | 419 | 29,500 | 419 |
| 2015-02-09 | 414 | 414 | 410 | 413 | 11,600 | 413 |
| 2015-02-06 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2015-02-05 | 410 | 413 | 410 | 413 | 700 | 413 |
| 2015-02-04 | 410 | 412 | 410 | 412 | 600 | 412 |
| 2015-02-03 | 411 | 415 | 406 | 406 | 7,900 | 406 |
| 2015-02-02 | 410 | 410 | 408 | 410 | 2,100 | 410 |
| 2015-01-30 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2015-01-29 | 411 | 412 | 406 | 407 | 10,700 | 407 |
| 2015-01-28 | 414 | 416 | 412 | 413 | 4,700 | 413 |
| 2015-01-27 | 409 | 413 | 409 | 412 | 2,400 | 412 |
| 2015-01-26 | 415 | 415 | 407 | 408 | 3,100 | 408 |
| 2015-01-23 | 410 | 420 | 407 | 415 | 5,100 | 415 |
| 2015-01-22 | 410 | 411 | 408 | 408 | 300 | 408 |
| 2015-01-21 | 405 | 409 | 405 | 409 | 7,200 | 409 |
| 2015-01-20 | 403 | 405 | 402 | 405 | 9,700 | 405 |
| 2015-01-19 | 404 | 406 | 404 | 404 | 9,500 | 404 |
| 2015-01-16 | 405 | 406 | 399 | 404 | 29,800 | 404 |
| 2015-01-15 | 414 | 414 | 404 | 407 | 38,300 | 407 |
| 2015-01-14 | 428 | 429 | 425 | 428 | 5,900 | 428 |
| 2015-01-13 | 427 | 428 | 426 | 428 | 4,200 | 428 |
| 2015-01-09 | 439 | 439 | 434 | 435 | 11,200 | 435 |
| 2015-01-08 | 437 | 439 | 432 | 439 | 14,100 | 439 |
| 2015-01-07 | 430 | 438 | 430 | 438 | 5,300 | 438 |
| 2015-01-06 | 431 | 438 | 431 | 436 | 11,300 | 436 |
| 2015-01-05 | 431 | 437 | 431 | 434 | 10,800 | 434 |
分割・併合履歴 ： [1995-11-27]1株→1.1株
