ノダ(7879)の株価時系列情報
ノダ(7879)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,120 | 1,128 | 1,113 | 1,122 | 6,400 |
| 2022/12/29 | 1,104 | 1,120 | 1,091 | 1,120 | 18,300 |
| 2022/12/28 | 1,121 | 1,123 | 1,100 | 1,111 | 56,300 |
| 2022/12/27 | 1,138 | 1,148 | 1,120 | 1,121 | 18,500 |
| 2022/12/26 | 1,150 | 1,150 | 1,131 | 1,138 | 12,100 |
| 2022/12/23 | 1,141 | 1,150 | 1,132 | 1,144 | 36,600 |
| 2022/12/22 | 1,166 | 1,170 | 1,139 | 1,146 | 36,400 |
| 2022/12/21 | 1,165 | 1,185 | 1,165 | 1,168 | 41,900 |
| 2022/12/20 | 1,203 | 1,213 | 1,161 | 1,172 | 51,000 |
| 2022/12/19 | 1,222 | 1,222 | 1,200 | 1,204 | 16,900 |
| 2022/12/16 | 1,218 | 1,233 | 1,210 | 1,230 | 48,200 |
| 2022/12/15 | 1,230 | 1,231 | 1,216 | 1,218 | 11,200 |
| 2022/12/14 | 1,220 | 1,232 | 1,215 | 1,232 | 11,200 |
| 2022/12/13 | 1,229 | 1,234 | 1,217 | 1,220 | 26,300 |
| 2022/12/12 | 1,221 | 1,239 | 1,210 | 1,229 | 35,700 |
| 2022/12/09 | 1,205 | 1,225 | 1,201 | 1,222 | 47,600 |
| 2022/12/08 | 1,181 | 1,198 | 1,173 | 1,198 | 26,000 |
| 2022/12/07 | 1,196 | 1,196 | 1,175 | 1,178 | 35,900 |
| 2022/12/06 | 1,180 | 1,203 | 1,171 | 1,195 | 43,600 |
| 2022/12/05 | 1,203 | 1,204 | 1,182 | 1,190 | 35,000 |
| 2022/12/02 | 1,198 | 1,216 | 1,190 | 1,216 | 47,200 |
| 2022/12/01 | 1,219 | 1,219 | 1,195 | 1,205 | 37,300 |
| 2022/11/30 | 1,210 | 1,210 | 1,189 | 1,200 | 68,400 |
| 2022/11/29 | 1,218 | 1,230 | 1,212 | 1,212 | 134,400 |
| 2022/11/28 | 1,283 | 1,285 | 1,272 | 1,278 | 129,600 |
| 2022/11/25 | 1,256 | 1,286 | 1,256 | 1,275 | 69,600 |
| 2022/11/24 | 1,259 | 1,272 | 1,248 | 1,266 | 73,600 |
| 2022/11/22 | 1,259 | 1,259 | 1,247 | 1,256 | 97,100 |
| 2022/11/21 | 1,260 | 1,274 | 1,254 | 1,259 | 31,200 |
| 2022/11/18 | 1,255 | 1,262 | 1,250 | 1,255 | 29,700 |
| 2022/11/17 | 1,245 | 1,259 | 1,237 | 1,256 | 47,000 |
| 2022/11/16 | 1,273 | 1,273 | 1,238 | 1,245 | 90,400 |
| 2022/11/15 | 1,277 | 1,279 | 1,269 | 1,272 | 25,500 |
| 2022/11/14 | 1,282 | 1,282 | 1,252 | 1,278 | 61,500 |
| 2022/11/11 | 1,270 | 1,301 | 1,270 | 1,294 | 50,400 |
| 2022/11/10 | 1,261 | 1,277 | 1,261 | 1,265 | 19,100 |
| 2022/11/09 | 1,270 | 1,280 | 1,261 | 1,270 | 30,300 |
| 2022/11/08 | 1,267 | 1,288 | 1,255 | 1,261 | 29,300 |
| 2022/11/07 | 1,239 | 1,273 | 1,228 | 1,271 | 58,400 |
| 2022/11/04 | 1,232 | 1,232 | 1,214 | 1,224 | 18,900 |
| 2022/11/02 | 1,235 | 1,237 | 1,227 | 1,233 | 18,400 |
| 2022/11/01 | 1,241 | 1,242 | 1,235 | 1,236 | 9,200 |
| 2022/10/31 | 1,232 | 1,240 | 1,227 | 1,238 | 14,000 |
| 2022/10/28 | 1,229 | 1,243 | 1,223 | 1,228 | 28,100 |
| 2022/10/27 | 1,220 | 1,254 | 1,218 | 1,237 | 13,100 |
| 2022/10/26 | 1,228 | 1,230 | 1,219 | 1,223 | 6,300 |
| 2022/10/25 | 1,208 | 1,226 | 1,208 | 1,220 | 7,700 |
| 2022/10/24 | 1,212 | 1,212 | 1,198 | 1,200 | 19,800 |
| 2022/10/21 | 1,211 | 1,221 | 1,204 | 1,207 | 15,900 |
| 2022/10/20 | 1,221 | 1,234 | 1,214 | 1,220 | 11,100 |
| 2022/10/19 | 1,221 | 1,237 | 1,220 | 1,228 | 8,800 |
| 2022/10/18 | 1,234 | 1,244 | 1,208 | 1,221 | 56,000 |
| 2022/10/17 | 1,244 | 1,250 | 1,225 | 1,230 | 17,900 |
| 2022/10/14 | 1,285 | 1,285 | 1,245 | 1,249 | 52,500 |
| 2022/10/13 | 1,268 | 1,268 | 1,245 | 1,268 | 19,700 |
| 2022/10/12 | 1,251 | 1,287 | 1,245 | 1,271 | 42,000 |
| 2022/10/11 | 1,290 | 1,304 | 1,245 | 1,253 | 140,000 |
| 2022/10/07 | 1,249 | 1,253 | 1,223 | 1,246 | 27,800 |
| 2022/10/06 | 1,261 | 1,267 | 1,258 | 1,258 | 9,800 |
| 2022/10/05 | 1,263 | 1,268 | 1,258 | 1,261 | 8,500 |
| 2022/10/04 | 1,241 | 1,273 | 1,241 | 1,270 | 27,000 |
| 2022/10/03 | 1,209 | 1,241 | 1,203 | 1,233 | 14,300 |
| 2022/09/30 | 1,189 | 1,215 | 1,185 | 1,215 | 22,100 |
| 2022/09/29 | 1,192 | 1,201 | 1,184 | 1,194 | 12,500 |
| 2022/09/28 | 1,207 | 1,208 | 1,184 | 1,184 | 10,300 |
| 2022/09/27 | 1,219 | 1,233 | 1,194 | 1,207 | 19,300 |
| 2022/09/26 | 1,186 | 1,222 | 1,186 | 1,219 | 40,000 |
| 2022/09/22 | 1,194 | 1,216 | 1,194 | 1,215 | 25,500 |
| 2022/09/21 | 1,201 | 1,226 | 1,192 | 1,213 | 19,300 |
| 2022/09/20 | 1,207 | 1,214 | 1,200 | 1,202 | 31,300 |
| 2022/09/16 | 1,236 | 1,236 | 1,205 | 1,210 | 28,500 |
| 2022/09/15 | 1,249 | 1,249 | 1,228 | 1,242 | 10,100 |
| 2022/09/14 | 1,234 | 1,242 | 1,228 | 1,239 | 12,000 |
| 2022/09/13 | 1,249 | 1,257 | 1,240 | 1,255 | 14,300 |
| 2022/09/12 | 1,234 | 1,250 | 1,234 | 1,242 | 20,100 |
| 2022/09/09 | 1,218 | 1,235 | 1,218 | 1,234 | 17,900 |
| 2022/09/08 | 1,212 | 1,220 | 1,206 | 1,218 | 57,900 |
| 2022/09/07 | 1,241 | 1,241 | 1,203 | 1,210 | 26,200 |
| 2022/09/06 | 1,253 | 1,253 | 1,239 | 1,251 | 7,400 |
| 2022/09/05 | 1,244 | 1,254 | 1,235 | 1,253 | 14,200 |
| 2022/09/02 | 1,270 | 1,273 | 1,238 | 1,257 | 28,300 |
| 2022/09/01 | 1,278 | 1,282 | 1,264 | 1,278 | 13,700 |
| 2022/08/31 | 1,288 | 1,289 | 1,275 | 1,285 | 10,300 |
| 2022/08/30 | 1,275 | 1,296 | 1,274 | 1,288 | 12,300 |
| 2022/08/29 | 1,277 | 1,281 | 1,263 | 1,277 | 22,100 |
| 2022/08/26 | 1,295 | 1,295 | 1,282 | 1,292 | 10,500 |
| 2022/08/25 | 1,301 | 1,301 | 1,286 | 1,298 | 10,100 |
| 2022/08/24 | 1,288 | 1,304 | 1,285 | 1,292 | 10,100 |
| 2022/08/23 | 1,290 | 1,296 | 1,279 | 1,290 | 9,300 |
| 2022/08/22 | 1,313 | 1,313 | 1,288 | 1,300 | 9,600 |
| 2022/08/19 | 1,298 | 1,316 | 1,294 | 1,305 | 21,900 |
| 2022/08/18 | 1,274 | 1,290 | 1,266 | 1,282 | 15,700 |
| 2022/08/17 | 1,284 | 1,295 | 1,279 | 1,280 | 25,800 |
| 2022/08/16 | 1,276 | 1,278 | 1,267 | 1,270 | 4,200 |
| 2022/08/15 | 1,266 | 1,277 | 1,265 | 1,277 | 9,300 |
| 2022/08/12 | 1,277 | 1,277 | 1,260 | 1,264 | 8,900 |
| 2022/08/10 | 1,267 | 1,268 | 1,258 | 1,262 | 8,600 |
| 2022/08/09 | 1,273 | 1,277 | 1,268 | 1,274 | 6,400 |
| 2022/08/08 | 1,271 | 1,276 | 1,266 | 1,276 | 6,200 |
| 2022/08/05 | 1,262 | 1,274 | 1,260 | 1,265 | 10,900 |
| 2022/08/04 | 1,283 | 1,283 | 1,256 | 1,268 | 11,400 |
| 2022/08/03 | 1,275 | 1,280 | 1,260 | 1,273 | 13,300 |
| 2022/08/02 | 1,298 | 1,305 | 1,275 | 1,275 | 14,200 |
| 2022/08/01 | 1,297 | 1,305 | 1,289 | 1,298 | 14,800 |
| 2022/07/29 | 1,324 | 1,325 | 1,281 | 1,293 | 22,300 |
| 2022/07/28 | 1,328 | 1,331 | 1,313 | 1,316 | 21,500 |
| 2022/07/27 | 1,302 | 1,320 | 1,295 | 1,319 | 31,400 |
| 2022/07/26 | 1,271 | 1,300 | 1,261 | 1,297 | 30,100 |
| 2022/07/25 | 1,270 | 1,270 | 1,252 | 1,256 | 17,600 |
| 2022/07/22 | 1,290 | 1,295 | 1,266 | 1,266 | 34,300 |
| 2022/07/21 | 1,300 | 1,303 | 1,285 | 1,296 | 19,500 |
| 2022/07/20 | 1,302 | 1,307 | 1,290 | 1,305 | 31,300 |
| 2022/07/19 | 1,295 | 1,302 | 1,280 | 1,292 | 32,000 |
| 2022/07/15 | 1,346 | 1,346 | 1,280 | 1,285 | 86,400 |
| 2022/07/14 | 1,359 | 1,369 | 1,311 | 1,337 | 364,500 |
| 2022/07/13 | 1,272 | 1,280 | 1,252 | 1,269 | 61,300 |
| 2022/07/12 | 1,312 | 1,345 | 1,253 | 1,276 | 165,000 |
| 2022/07/11 | 1,296 | 1,296 | 1,233 | 1,250 | 27,700 |
| 2022/07/08 | 1,257 | 1,291 | 1,246 | 1,284 | 19,300 |
| 2022/07/07 | 1,252 | 1,252 | 1,218 | 1,247 | 9,100 |
| 2022/07/06 | 1,261 | 1,270 | 1,233 | 1,253 | 5,700 |
| 2022/07/05 | 1,261 | 1,280 | 1,261 | 1,263 | 2,000 |
| 2022/07/04 | 1,281 | 1,281 | 1,250 | 1,273 | 4,500 |
| 2022/07/01 | 1,283 | 1,297 | 1,250 | 1,256 | 5,200 |
| 2022/06/30 | 1,289 | 1,310 | 1,284 | 1,287 | 5,800 |
| 2022/06/29 | 1,276 | 1,312 | 1,273 | 1,305 | 11,200 |
| 2022/06/28 | 1,260 | 1,295 | 1,259 | 1,295 | 11,500 |
| 2022/06/27 | 1,214 | 1,260 | 1,213 | 1,260 | 9,000 |
| 2022/06/24 | 1,230 | 1,230 | 1,211 | 1,217 | 19,400 |
| 2022/06/23 | 1,228 | 1,264 | 1,228 | 1,234 | 8,900 |
| 2022/06/22 | 1,230 | 1,230 | 1,221 | 1,221 | 1,200 |
| 2022/06/21 | 1,198 | 1,227 | 1,198 | 1,218 | 3,800 |
| 2022/06/20 | 1,189 | 1,234 | 1,189 | 1,228 | 14,900 |
| 2022/06/17 | 1,194 | 1,204 | 1,157 | 1,189 | 7,200 |
| 2022/06/16 | 1,212 | 1,233 | 1,203 | 1,221 | 3,000 |
| 2022/06/15 | 1,219 | 1,236 | 1,208 | 1,212 | 5,600 |
| 2022/06/14 | 1,203 | 1,267 | 1,203 | 1,232 | 6,600 |
| 2022/06/13 | 1,219 | 1,233 | 1,208 | 1,211 | 5,700 |
| 2022/06/10 | 1,260 | 1,265 | 1,227 | 1,233 | 6,100 |
| 2022/06/09 | 1,309 | 1,309 | 1,258 | 1,270 | 10,700 |
| 2022/06/08 | 1,245 | 1,339 | 1,245 | 1,310 | 26,500 |
| 2022/06/07 | 1,215 | 1,258 | 1,211 | 1,234 | 7,900 |
| 2022/06/06 | 1,222 | 1,222 | 1,206 | 1,215 | 3,700 |
| 2022/06/03 | 1,219 | 1,228 | 1,208 | 1,211 | 1,700 |
| 2022/06/02 | 1,201 | 1,230 | 1,186 | 1,203 | 19,000 |
| 2022/06/01 | 1,198 | 1,207 | 1,190 | 1,199 | 5,600 |
| 2022/05/31 | 1,185 | 1,210 | 1,185 | 1,198 | 4,900 |
| 2022/05/30 | 1,205 | 1,217 | 1,185 | 1,201 | 3,200 |
| 2022/05/27 | 1,210 | 1,220 | 1,179 | 1,193 | 6,200 |
| 2022/05/26 | 1,206 | 1,216 | 1,181 | 1,210 | 10,000 |
| 2022/05/25 | 1,190 | 1,209 | 1,190 | 1,206 | 2,400 |
| 2022/05/24 | 1,229 | 1,230 | 1,194 | 1,194 | 13,200 |
| 2022/05/23 | 1,227 | 1,227 | 1,185 | 1,219 | 8,900 |
| 2022/05/20 | 1,181 | 1,200 | 1,168 | 1,200 | 5,500 |
| 2022/05/19 | 1,209 | 1,209 | 1,176 | 1,178 | 9,800 |
| 2022/05/18 | 1,221 | 1,228 | 1,201 | 1,228 | 15,900 |
| 2022/05/17 | 1,175 | 1,215 | 1,128 | 1,210 | 16,000 |
| 2022/05/16 | 1,221 | 1,259 | 1,174 | 1,176 | 40,500 |
| 2022/05/13 | 1,250 | 1,273 | 1,245 | 1,260 | 3,600 |
| 2022/05/12 | 1,215 | 1,263 | 1,215 | 1,246 | 11,500 |
| 2022/05/11 | 1,262 | 1,281 | 1,215 | 1,219 | 19,400 |
| 2022/05/10 | 1,260 | 1,319 | 1,232 | 1,316 | 12,700 |
| 2022/05/09 | 1,282 | 1,282 | 1,242 | 1,260 | 8,500 |
| 2022/05/06 | 1,293 | 1,311 | 1,250 | 1,264 | 15,400 |
| 2022/05/02 | 1,247 | 1,315 | 1,247 | 1,305 | 28,000 |
| 2022/04/28 | 1,231 | 1,261 | 1,230 | 1,244 | 11,200 |
| 2022/04/27 | 1,254 | 1,254 | 1,195 | 1,230 | 36,800 |
| 2022/04/26 | 1,360 | 1,365 | 1,248 | 1,272 | 45,500 |
| 2022/04/25 | 1,387 | 1,388 | 1,339 | 1,370 | 36,900 |
| 2022/04/22 | 1,350 | 1,394 | 1,300 | 1,392 | 50,000 |
| 2022/04/21 | 1,312 | 1,376 | 1,307 | 1,350 | 33,200 |
| 2022/04/20 | 1,302 | 1,325 | 1,288 | 1,320 | 27,800 |
| 2022/04/19 | 1,274 | 1,386 | 1,248 | 1,326 | 62,900 |
| 2022/04/18 | 1,185 | 1,265 | 1,181 | 1,265 | 17,400 |
| 2022/04/15 | 1,200 | 1,229 | 1,200 | 1,211 | 12,500 |
| 2022/04/14 | 1,263 | 1,265 | 1,215 | 1,226 | 32,800 |
| 2022/04/13 | 1,279 | 1,286 | 1,231 | 1,254 | 21,000 |
| 2022/04/12 | 1,265 | 1,295 | 1,248 | 1,286 | 36,000 |
| 2022/04/11 | 1,216 | 1,312 | 1,216 | 1,279 | 126,500 |
| 2022/04/08 | 1,144 | 1,233 | 1,131 | 1,186 | 20,200 |
| 2022/04/07 | 1,133 | 1,139 | 1,120 | 1,134 | 5,600 |
| 2022/04/06 | 1,146 | 1,146 | 1,133 | 1,141 | 3,500 |
| 2022/04/05 | 1,116 | 1,138 | 1,116 | 1,138 | 5,500 |
| 2022/04/04 | 1,081 | 1,118 | 1,081 | 1,113 | 10,900 |
| 2022/04/01 | 1,092 | 1,092 | 1,075 | 1,090 | 8,500 |
| 2022/03/31 | 1,092 | 1,099 | 1,075 | 1,092 | 5,900 |
| 2022/03/30 | 1,065 | 1,085 | 1,065 | 1,084 | 7,800 |
| 2022/03/29 | 1,065 | 1,069 | 1,042 | 1,057 | 1,800 |
| 2022/03/28 | 1,062 | 1,063 | 1,047 | 1,061 | 1,900 |
| 2022/03/25 | 1,055 | 1,067 | 1,039 | 1,050 | 1,700 |
| 2022/03/24 | 1,028 | 1,085 | 1,017 | 1,041 | 8,400 |
| 2022/03/23 | 1,013 | 1,029 | 1,012 | 1,029 | 9,400 |
| 2022/03/22 | 1,019 | 1,024 | 986 | 1,013 | 17,400 |
| 2022/03/18 | 999 | 1,027 | 996 | 1,021 | 9,900 |
| 2022/03/17 | 965 | 1,030 | 962 | 984 | 17,500 |
| 2022/03/16 | 950 | 954 | 949 | 954 | 800 |
| 2022/03/15 | 944 | 951 | 944 | 950 | 900 |
| 2022/03/14 | 956 | 956 | 940 | 951 | 3,400 |
| 2022/03/11 | 956 | 965 | 948 | 950 | 3,000 |
| 2022/03/10 | 967 | 967 | 955 | 955 | 4,200 |
| 2022/03/09 | 962 | 965 | 937 | 946 | 5,500 |
| 2022/03/08 | 980 | 998 | 967 | 967 | 14,200 |
| 2022/03/07 | 975 | 983 | 966 | 981 | 7,100 |
| 2022/03/04 | 962 | 985 | 962 | 981 | 17,500 |
| 2022/03/03 | 955 | 962 | 950 | 962 | 4,100 |
| 2022/03/02 | 953 | 954 | 944 | 954 | 5,200 |
| 2022/03/01 | 929 | 948 | 916 | 948 | 8,200 |
| 2022/02/28 | 898 | 903 | 898 | 903 | 1,000 |
| 2022/02/25 | 876 | 897 | 876 | 892 | 3,300 |
| 2022/02/24 | 891 | 904 | 870 | 871 | 4,600 |
| 2022/02/22 | 894 | 907 | 890 | 899 | 4,200 |
| 2022/02/21 | 910 | 919 | 901 | 901 | 3,800 |
| 2022/02/18 | 931 | 939 | 926 | 929 | 2,500 |
| 2022/02/17 | 952 | 960 | 937 | 937 | 4,400 |
| 2022/02/16 | 962 | 965 | 950 | 952 | 2,900 |
| 2022/02/15 | 954 | 968 | 950 | 959 | 3,100 |
| 2022/02/14 | 950 | 960 | 944 | 956 | 11,600 |
| 2022/02/10 | 961 | 962 | 955 | 960 | 4,400 |
| 2022/02/09 | 966 | 968 | 956 | 958 | 2,700 |
| 2022/02/08 | 959 | 969 | 951 | 954 | 3,600 |
| 2022/02/07 | 964 | 990 | 943 | 945 | 25,200 |
| 2022/02/04 | 941 | 958 | 941 | 946 | 3,700 |
| 2022/02/03 | 955 | 955 | 935 | 950 | 8,100 |
| 2022/02/02 | 953 | 974 | 947 | 955 | 12,000 |
| 2022/02/01 | 989 | 989 | 958 | 968 | 6,400 |
| 2022/01/31 | 963 | 985 | 958 | 979 | 9,200 |
| 2022/01/28 | 937 | 957 | 931 | 957 | 7,400 |
| 2022/01/27 | 919 | 946 | 919 | 937 | 19,600 |
| 2022/01/26 | 907 | 915 | 901 | 915 | 4,300 |
| 2022/01/25 | 930 | 930 | 906 | 906 | 6,300 |
| 2022/01/24 | 905 | 924 | 905 | 923 | 8,400 |
| 2022/01/21 | 918 | 941 | 905 | 911 | 13,800 |
| 2022/01/20 | 922 | 925 | 901 | 918 | 21,000 |
| 2022/01/19 | 915 | 965 | 913 | 932 | 53,900 |
| 2022/01/18 | 1,001 | 1,022 | 930 | 941 | 221,800 |
| 2022/01/17 | 944 | 1,064 | 944 | 956 | 142,300 |
| 2022/01/14 | 857 | 918 | 857 | 918 | 17,300 |
| 2022/01/13 | 886 | 888 | 856 | 877 | 2,600 |
| 2022/01/12 | 867 | 888 | 867 | 881 | 1,200 |
| 2022/01/11 | 866 | 879 | 864 | 867 | 7,200 |
| 2022/01/07 | 876 | 900 | 876 | 877 | 5,000 |
| 2022/01/06 | 889 | 889 | 869 | 876 | 5,400 |
| 2022/01/05 | 897 | 898 | 890 | 890 | 1,800 |
| 2022/01/04 | 906 | 906 | 896 | 898 | 2,100 |