7879 (株)ノダの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	864	910	864	906	3,200	906
2021-12-29	855	859	855	859	400	859
2021-12-28	855	859	855	855	900	855
2021-12-27	846	854	831	854	2,500	854
2021-12-24	855	855	845	848	2,700	848
2021-12-23	831	845	826	845	1,900	845
2021-12-22	825	830	818	829	3,800	829
2021-12-21	822	828	816	823	4,200	823
2021-12-20	817	821	812	815	4,000	815
2021-12-17	810	814	810	814	200	814
2021-12-16	819	819	803	808	1,800	808
2021-12-15	802	812	802	812	700	812
2021-12-14	806	806	800	801	23,200	801
2021-12-13	820	820	804	804	2,000	804
2021-12-10	806	806	806	806	200	806
2021-12-09	815	818	810	816	1,400	816
2021-12-08	804	815	798	814	6,900	814
2021-12-07	782	823	782	800	11,000	800
2021-12-06	776	780	774	780	1,100	780
2021-12-03	784	784	768	776	4,300	776
2021-12-02	778	781	770	780	3,000	780
2021-12-01	783	817	766	772	9,600	772
2021-11-30	825	830	784	786	7,200	786
2021-11-29	846	855	822	822	19,000	822
2021-11-26	913	913	903	910	3,200	910
2021-11-25	913	913	900	910	2,100	910
2021-11-24	897	909	897	900	2,500	900
2021-11-22	900	920	898	901	7,100	901
2021-11-19	902	907	899	900	1,500	900
2021-11-18	915	915	907	908	3,100	908
2021-11-17	914	915	891	915	10,200	915
2021-11-16	917	925	875	899	32,800	899
2021-11-15	860	865	850	857	2,600	857
2021-11-12	855	863	855	856	600	856
2021-11-11	863	863	856	856	400	856
2021-11-10	857	863	856	863	500	863
2021-11-09	859	860	855	860	1,500	860
2021-11-08	860	860	856	860	1,400	860
2021-11-05	865	868	856	861	2,400	861
2021-11-04	862	872	852	858	3,300	858
2021-11-02	868	880	862	862	4,200	862
2021-11-01	874	874	863	865	1,400	865
2021-10-29	870	880	870	874	3,800	874
2021-10-28	855	875	855	874	7,300	874
2021-10-27	851	855	841	855	1,300	855
2021-10-26	863	871	851	859	4,500	859
2021-10-25	843	868	840	867	5,700	867
2021-10-22	854	859	829	849	3,800	849
2021-10-21	848	863	848	850	7,400	850
2021-10-20	861	861	849	849	5,300	849
2021-10-19	868	868	850	866	4,500	866
2021-10-18	833	858	827	858	6,400	858
2021-10-15	838	846	821	825	15,200	825
2021-10-14	850	855	835	843	4,200	843
2021-10-13	864	878	855	860	20,100	860
2021-10-12	835	835	832	834	3,300	834
2021-10-11	834	836	816	832	1,900	832
2021-10-08	819	824	811	824	3,600	824
2021-10-07	810	819	800	817	2,700	817
2021-10-06	805	820	804	804	3,500	804
2021-10-05	811	822	807	808	3,100	808
2021-10-04	822	835	820	829	2,900	829
2021-10-01	818	838	818	823	9,200	823
2021-09-30	805	828	805	815	6,300	815
2021-09-29	805	814	793	805	4,600	805
2021-09-28	787	820	787	812	6,300	812
2021-09-27	763	784	763	784	29,100	784
2021-09-24	761	785	761	765	2,600	765
2021-09-22	759	759	757	757	4,900	757
2021-09-21	770	770	765	765	900	765
2021-09-17	775	779	774	775	1,600	775
2021-09-16	770	780	765	780	5,900	780
2021-09-15	761	771	761	770	1,300	770
2021-09-14	760	773	755	764	5,000	764
2021-09-13	775	786	760	760	6,000	760
2021-09-10	767	776	763	776	3,600	776
2021-09-09	770	771	764	764	2,700	764
2021-09-08	766	778	764	769	2,800	769
2021-09-07	767	768	759	766	1,800	766
2021-09-06	757	763	752	752	6,100	752
2021-09-03	760	764	750	756	4,800	756
2021-09-02	763	764	763	764	4,900	764
2021-09-01	761	764	761	764	6,700	764
2021-08-31	755	775	754	754	1,900	754
2021-08-30	742	742	742	742	300	742
2021-08-27	746	755	746	755	800	755
2021-08-26	748	748	748	748	300	748
2021-08-25	740	749	728	749	2,500	749
2021-08-24	736	739	725	735	9,800	735
2021-08-23	750	754	743	751	2,900	751
2021-08-20	759	759	737	737	1,800	737
2021-08-19	759	768	759	768	1,700	768
2021-08-18	750	764	745	762	4,700	762
2021-08-17	736	747	736	745	500	745
2021-08-16	753	753	721	732	6,100	732
2021-08-13	758	758	751	752	1,800	752
2021-08-12	760	760	751	751	2,600	751
2021-08-11	768	768	755	760	4,500	760
2021-08-10	769	769	760	760	400	760
2021-08-06	776	777	749	761	10,100	761
2021-08-05	797	797	775	775	3,100	775
2021-08-04	799	799	785	795	3,000	795
2021-08-03	-	-	-	805	-	805
2021-08-02	798	808	798	805	900	805
2021-07-30	800	804	793	793	1,900	793
2021-07-29	805	805	801	801	3,700	801
2021-07-28	810	811	810	810	1,100	810
2021-07-27	808	813	801	811	1,400	811
2021-07-26	808	820	800	805	5,500	805
2021-07-21	821	821	800	801	2,400	801
2021-07-20	803	813	803	806	2,200	806
2021-07-19	824	838	811	815	4,100	815
2021-07-16	821	835	815	824	14,100	824
2021-07-15	856	881	847	859	25,300	859
2021-07-14	838	860	838	858	19,500	858
2021-07-13	830	841	830	835	1,100	835
2021-07-12	827	838	810	830	6,200	830
2021-07-09	820	827	805	827	3,900	827
2021-07-08	822	828	812	827	1,800	827
2021-07-07	833	833	803	822	2,900	822
2021-07-06	818	846	818	843	6,200	843
2021-07-05	790	818	784	818	5,200	818
2021-07-02	776	784	775	784	700	784
2021-07-01	782	782	773	773	600	773
2021-06-30	782	782	772	776	1,200	776
2021-06-29	786	786	776	776	1,000	776
2021-06-28	783	790	783	786	2,800	786
2021-06-25	765	783	756	783	3,900	783
2021-06-24	766	776	757	757	5,900	757
2021-06-23	773	778	773	777	2,100	777
2021-06-22	770	795	770	776	4,200	776
2021-06-21	772	783	761	761	4,100	761
2021-06-18	790	816	788	799	2,100	799
2021-06-17	791	798	786	793	8,900	793
2021-06-16	798	805	791	791	5,300	791
2021-06-15	801	806	794	797	6,500	797
2021-06-14	807	818	801	801	4,500	801
2021-06-11	812	816	808	809	4,000	809
2021-06-10	830	830	815	816	1,600	816
2021-06-09	820	833	819	830	900	830
2021-06-08	825	829	820	824	4,100	824
2021-06-07	814	827	814	827	2,600	827
2021-06-04	814	816	812	816	600	816
2021-06-03	812	818	809	818	1,300	818
2021-06-02	813	823	811	816	1,600	816
2021-06-01	811	812	800	801	1,400	801
2021-05-31	811	817	801	806	8,900	806
2021-05-28	848	863	813	815	9,300	815
2021-05-27	855	859	855	855	12,900	855
2021-05-26	864	864	850	853	2,200	853
2021-05-25	877	878	860	867	5,900	867
2021-05-24	857	868	854	864	3,800	864
2021-05-21	851	857	849	857	2,900	857
2021-05-20	854	864	854	858	3,900	858
2021-05-19	869	870	860	865	2,800	865
2021-05-18	859	872	851	872	7,700	872
2021-05-17	863	863	850	850	5,300	850
2021-05-14	859	872	856	870	3,400	870
2021-05-13	848	868	841	854	13,000	854
2021-05-12	882	882	849	854	16,900	854
2021-05-11	881	890	873	887	16,000	887
2021-05-10	878	908	878	878	30,700	878
2021-05-07	840	848	834	848	9,000	848
2021-05-06	835	846	830	830	9,600	830
2021-04-30	822	844	821	835	11,100	835
2021-04-28	853	860	820	837	19,700	837
2021-04-27	832	875	832	852	27,300	852
2021-04-26	821	840	821	825	11,300	825
2021-04-23	803	814	792	814	11,300	814
2021-04-22	791	803	787	796	7,800	796
2021-04-21	797	799	781	781	6,800	781
2021-04-20	799	800	789	797	3,300	797
2021-04-19	797	800	797	800	1,600	800
2021-04-16	805	805	789	792	5,700	792
2021-04-15	810	812	801	807	5,300	807
2021-04-14	810	810	803	810	2,800	810
2021-04-13	805	807	799	800	8,600	800
2021-04-12	793	813	784	798	38,100	798
2021-04-09	749	751	748	748	1,200	748
2021-04-08	746	758	745	746	2,600	746
2021-04-07	758	758	742	752	2,800	752
2021-04-06	751	758	747	758	4,600	758
2021-04-05	756	767	750	753	2,200	753
2021-04-02	749	771	747	751	3,900	751
2021-04-01	759	759	748	751	4,900	751
2021-03-31	747	762	747	760	1,900	760
2021-03-30	746	777	722	748	10,900	748
2021-03-29	750	750	740	746	3,500	746
2021-03-26	730	747	730	747	1,800	747
2021-03-25	719	742	719	730	900	730
2021-03-24	733	740	719	719	4,300	719
2021-03-23	745	745	733	733	1,700	733
2021-03-22	737	745	737	745	8,000	745
2021-03-19	729	741	729	735	21,400	735
2021-03-18	750	750	723	742	5,700	742
2021-03-17	722	749	722	739	3,400	739
2021-03-16	721	722	716	722	6,500	722
2021-03-15	711	719	711	719	3,200	719
2021-03-12	714	717	705	708	2,000	708
2021-03-11	712	717	710	710	2,300	710
2021-03-10	722	722	710	712	2,600	712
2021-03-09	705	722	697	722	4,000	722
2021-03-08	694	704	694	700	2,900	700
2021-03-05	703	703	698	699	3,800	699
2021-03-04	705	712	701	708	2,100	708
2021-03-03	702	716	702	703	1,200	703
2021-03-02	719	719	702	702	5,900	702
2021-03-01	704	715	698	715	7,100	715
2021-02-26	698	703	690	694	3,700	694
2021-02-25	696	708	696	697	2,300	697
2021-02-24	693	703	693	695	1,200	695
2021-02-22	691	699	691	699	1,200	699
2021-02-19	687	697	686	686	2,800	686
2021-02-18	693	700	688	688	7,100	688
2021-02-17	696	700	691	693	3,000	693
2021-02-16	705	713	695	695	4,100	695
2021-02-15	705	711	702	708	3,200	708
2021-02-12	698	715	698	700	3,500	700
2021-02-10	714	714	698	698	7,700	698
2021-02-09	715	720	713	718	4,100	718
2021-02-08	710	724	709	712	5,800	712
2021-02-05	703	715	703	709	4,400	709
2021-02-04	692	707	692	707	13,300	707
2021-02-03	682	692	675	692	13,700	692
2021-02-02	683	688	677	682	1,700	682
2021-02-01	674	685	673	677	2,900	677
2021-01-29	690	690	679	683	5,000	683
2021-01-28	687	687	678	682	11,000	682
2021-01-27	695	695	680	687	10,700	687
2021-01-26	689	690	680	690	5,700	690
2021-01-25	693	693	678	690	7,600	690
2021-01-22	700	700	685	688	11,900	688
2021-01-21	703	703	695	698	5,200	698
2021-01-20	696	699	693	699	4,100	699
2021-01-19	702	709	697	699	5,900	699
2021-01-18	711	712	693	712	30,200	712
2021-01-15	685	703	681	692	43,600	692
2021-01-14	665	680	660	675	17,600	675
2021-01-13	661	666	659	665	9,200	665
2021-01-12	665	665	659	659	6,900	659
2021-01-08	666	667	657	667	2,100	667
2021-01-07	650	661	650	661	6,100	661
2021-01-06	653	657	649	649	2,900	649
2021-01-05	664	664	645	653	13,200	653
2021-01-04	643	650	640	645	3,200	645

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 [2021年度]

7879 (株)ノダの時系列データ [2021年度]