7879 (株)ノダ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306876916806889,700688
2016-12-296857006846849,600684
2016-12-2868970068069515,500695
2016-12-276856856736798,700679
2016-12-2668668667667910,500679
2016-12-2269069868668713,500687
2016-12-2169870568669128,600691
2016-12-2069469868669214,400692
2016-12-1967770967769051,600690
2016-12-1667668467267538,800675
2016-12-1567067365566224,600662
2016-12-146716726676683,300668
2016-12-136686736686712,000671
2016-12-126706746676686,800668
2016-12-096676766646669,300666
2016-12-086696706656677,200667
2016-12-076666756656689,600668
2016-12-066676696646656,000665
2016-12-0566766866566710,300667
2016-12-0266467766466619,200666
2016-12-0167467866266319,300663
2016-11-3067668267067810,500678
2016-11-2966767866667811,500678
2016-11-2867367566666614,800666
2016-11-2571071068168625,100686
2016-11-2470170969669612,900696
2016-11-2269670969469714,100697
2016-11-2171071368969626,300696
2016-11-1869672669670981,700709
2016-11-1767668567668416,400684
2016-11-1665668165667421,500674
2016-11-1564565764265521,500655
2016-11-1464264864264510,300645
2016-11-116546556456459,300645
2016-11-1064865864664924,200649
2016-11-0965565962863046,900630
2016-11-0866566665266115,300661
2016-11-076656736596616,200661
2016-11-0466466665565529,600655
2016-11-0268468465866553,800665
2016-11-0169169568568732,800687
2016-10-3169069368669217,300692
2016-10-2868769068368417,100684
2016-10-2768069067768733,900687
2016-10-2669069067667648,300676
2016-10-2570970968568686,200686
2016-10-2471571570270637,700706
2016-10-2171572271571514,600715
2016-10-2071273071272146,100721
2016-10-1970572370572125,200721
2016-10-1770871470470869,400708
2016-10-1370673270671961,000719
2016-10-1270671770070787,900707
2016-10-11724749711715199,200715
2016-10-0770070769869919,900699
2016-10-0669370769370221,100702
2016-10-0568969868969216,300692
2016-10-0468770968769831,700698
2016-10-0369769968669031,100690
2016-09-3069570067768729,700687
2016-09-2969870269469525,700695
2016-09-2870671169670021,700700
2016-09-2770470969470612,200706
2016-09-2669370669270526,100705
2016-09-2369569569069517,600695
2016-09-2168068867568724,600687
2016-09-2067568567168124,100681
2016-09-1667369067367728,800677
2016-09-1565867765867735,600677
2016-09-1468269266066279,900662
2016-09-1368270067769050,600690
2016-09-1270171167268269,700682
2016-09-0971071769171476,000714
2016-09-0874974970671073,600710
2016-09-0774075672974099,900740
2016-09-06704751701751180,600751
2016-09-0570070769670122,100701
2016-09-0268670368370354,300703
2016-09-0169269268168923,600689
2016-08-3168269568269241,200692
2016-08-3068768765568674,000686
2016-08-2969069668169029,100690
2016-08-2669169468268729,800687
2016-08-2569370068669931,800699
2016-08-2469671068468867,900688
2016-08-2369069967969443,000694
2016-08-2269069567468552,300685
2016-08-1970870868068679,000686
2016-08-18700718695699166,400699
2016-08-17698735673715440,500715
2016-08-16720724690693141,900693
2016-08-15675725675720365,900720
2016-08-1265566965466865,800668
2016-08-1066166165165321,600653
2016-08-0966366365465632,300656
2016-08-08631663631658106,100658
2016-08-0563664762863126,000631
2016-08-0462365062363660,100636
2016-08-0366066062563544,200635
2016-08-0266867165966724,900667
2016-08-0165967865966740,400667
2016-07-2965767463967468,500674
2016-07-2863365862865258,000652
2016-07-2764265062963435,000634
2016-07-2665265262863287,000632
2016-07-2568068466166286,700662
2016-07-22677688666683138,600683
2016-07-21659688645687222,300687
2016-07-20612659611650204,400650
2016-07-19604624593619117,300619
2016-07-15640646595600302,400600
2016-07-146877356306371,227,400637
2016-07-13623647597637259,600637
2016-07-12609638582623818,800623
2016-07-11590619582619951,400619
2016-07-0850352049851999,100519
2016-07-0751051749550326,500503
2016-07-0649351049251022,700510
2016-07-0550151048650763,100507
2016-07-0452152551052136,300521
2016-07-0151552849552897,500528
2016-06-30500546489521187,600521
2016-06-29473500469478110,600478
2016-06-2845247344047335,400473
2016-06-2744544643944414,500444
2016-06-2444845041744357,700443
2016-06-234464474444465,600446
2016-06-224504504454465,100446
2016-06-2144944944144810,300448
2016-06-204464504434468,600446
2016-06-1744545043844213,600442
2016-06-164514554434509,500450
2016-06-1543545543445521,500455
2016-06-1444044844044418,200444
2016-06-1344846544244875,600448
2016-06-104554594544593,000459
2016-06-0946046045545510,500455
2016-06-0846346545846013,600460
2016-06-0744946844946816,800468
2016-06-0644045543944719,400447
2016-06-034354484354407,100440
2016-06-024344404324354,500435
2016-06-014374394324358,300435
2016-05-3143543943243610,800436
2016-05-304434454344355,400435
2016-05-2742944042943821,100438
2016-05-2645145144344348,800443
2016-05-2544946044945724,400457
2016-05-2444945544645315,700453
2016-05-2344046244045320,300453
2016-05-2045046344044255,300442
2016-05-1942345142044636,700446
2016-05-1842543042142220,800422
2016-05-1742143141942221,500422
2016-05-1641742941742025,900420
2016-05-134234234144185,200418
2016-05-124074234074196,900419
2016-05-1141541740840810,500408
2016-05-1042242241741813,400418
2016-05-0942342341341726,900417
2016-05-0641741740140718,000407
2016-05-0240040439640217,300402
2016-04-2840241540240213,600402
2016-04-274054084034055,600405
2016-04-2641041140140516,900405
2016-04-2541741741041011,600410
2016-04-2241541641241313,300413
2016-04-2141241741041217,900412
2016-04-2042542541041425,300414
2016-04-1941342540742565,600425
2016-04-1839541539440883,500408
2016-04-1539539539039417,600394
2016-04-1439039738739565,900395
2016-04-1339540039039462,800394
2016-04-12394400385393165,000393
2016-04-11402442401406730,900406
2016-04-083623643623623,000362
2016-04-073603643543645,400364
2016-04-063553623553614,000361
2016-04-053633653563636,300363
2016-04-043613633613631,100363
2016-04-0136736736236311,600363
2016-03-31370372368372700372
2016-03-30367370366366500366
2016-03-293643703643672,200367
2016-03-283683683623621,400362
2016-03-253683703683682,500368
2016-03-24366367366367800367
2016-03-23363363363363300363
2016-03-223653663603612,100361
2016-03-18365365363363300363
2016-03-173613643613641,400364
2016-03-163623693603602,800360
2016-03-153693703663693,500369
2016-03-143663663643651,700365
2016-03-113623663583654,200365
2016-03-103553623553622,200362
2016-03-09361361356360800360
2016-03-083683683613611,300361
2016-03-07371371371371100371
2016-03-043733763683761,900376
2016-03-033733743623742,700374
2016-03-023673713653713,200371
2016-03-01364366364366300366
2016-02-293663673643646,300364
2016-02-263653693583588,600358
2016-02-253533593533583,300358
2016-02-243443473443471,300347
2016-02-233463543453452,500345
2016-02-223553553453466,000346
2016-02-193493623443444,200344
2016-02-183483593473496,400349
2016-02-17339339339339100339
2016-02-163263473263479,200347
2016-02-1533033232032517,700325
2016-02-1232732830932514,800325
2016-02-103373383243362,900336
2016-02-0934034032733512,100335
2016-02-083483483423446,400344
2016-02-053603603513525,700352
2016-02-0436536535935915,000359
2016-02-033663663623655,900365
2016-02-023743743703712,800371
2016-02-013703763693767,400376
2016-01-293643663623662,700366
2016-01-283603663603642,500364
2016-01-273653673593593,300359
2016-01-263723723623625,600362
2016-01-253623753603756,400375
2016-01-223513553493558,300355
2016-01-2135335734635511,200355
2016-01-2036537335035410,300354
2016-01-193683753673672,200367
2016-01-1836137636137621,400376
2016-01-1538939236737594,000375
2016-01-1434335734035726,200357
2016-01-1334334934134316,100343
2016-01-1234937833334296,100342
2016-01-083243303243307,500330
2016-01-073223293203202,900320
2016-01-063283293233241,900324
2016-01-053223283183283,700328
2016-01-043163243163245,600324

分割・併合履歴 : [1995-11-27]1株→1.1株