7240 NOK(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	436	446	436	437	203,000	437
1986-12-26	452	455	440	446	314,000	446
1986-12-25	465	465	457	457	215,000	457
1986-12-24	470	470	456	461	154,000	461
1986-12-23	470	470	460	465	145,000	465
1986-12-22	470	470	461	465	74,000	465
1986-12-19	465	470	465	470	147,000	470
1986-12-18	470	470	460	460	132,000	460
1986-12-17	477	477	470	470	44,000	470
1986-12-16	473	478	473	478	17,000	478
1986-12-15	473	480	473	473	18,000	473
1986-12-12	473	475	473	473	39,000	473
1986-12-11	471	471	471	471	32,000	471
1986-12-10	485	485	471	471	100,000	471
1986-12-09	475	485	471	480	54,000	480
1986-12-08	480	485	475	480	112,000	480
1986-12-06	480	480	480	480	21,000	480
1986-12-05	484	485	471	475	89,000	475
1986-12-04	471	480	471	479	22,000	479
1986-12-03	472	480	471	471	69,000	471
1986-12-02	473	475	473	473	14,000	473
1986-12-01	470	480	470	471	46,000	471
1986-11-29	470	470	466	470	13,000	470
1986-11-28	485	490	465	465	34,000	465
1986-11-27	490	490	485	485	15,000	485
1986-11-26	485	490	485	490	58,000	490
1986-11-25	475	480	475	480	8,000	480
1986-11-22	465	470	465	465	13,000	465
1986-11-21	462	462	462	462	8,000	462
1986-11-19	460	461	460	460	9,000	460
1986-11-18	465	465	460	460	7,000	460
1986-11-17	475	484	475	480	90,000	480
1986-11-14	480	480	477	480	163,000	480
1986-11-13	480	480	480	480	11,000	480
1986-11-12	485	485	480	480	131,000	480
1986-11-11	480	483	480	480	87,000	480
1986-11-10	480	485	480	480	46,000	480
1986-11-07	455	480	455	479	39,000	479
1986-11-06	455	460	454	460	40,000	460
1986-11-05	457	457	452	454	29,000	454
1986-11-04	453	461	451	456	59,000	456
1986-11-01	452	452	450	450	51,000	450
1986-10-31	460	460	450	450	62,000	450
1986-10-30	450	450	450	450	15,000	450
1986-10-28	480	480	480	480	48,000	480
1986-10-27	480	480	480	480	13,000	480
1986-10-25	477	480	471	480	49,000	480
1986-10-24	455	467	452	467	85,000	467
1986-10-23	441	446	441	446	24,000	446
1986-10-22	445	445	441	441	34,000	441
1986-10-21	440	441	439	440	64,000	440
1986-10-20	450	450	445	445	17,000	445
1986-10-17	455	455	450	450	51,000	450
1986-10-16	445	450	445	450	33,000	450
1986-10-15	443	444	443	444	17,000	444
1986-10-14	461	461	442	442	47,000	442
1986-10-13	460	460	459	460	36,000	460
1986-10-09	464	464	455	455	47,000	455
1986-10-08	473	474	463	463	61,000	463
1986-10-07	456	468	456	458	31,000	458
1986-10-06	452	452	448	448	16,000	448
1986-10-04	459	460	455	455	17,000	455
1986-10-03	459	459	455	455	9,000	455
1986-10-02	455	455	455	455	18,000	455
1986-10-01	491	491	491	491	86,000	491
1986-09-30	491	491	491	491	105,000	491
1986-09-29	491	491	491	491	43,000	491
1986-09-27	499	499	491	491	126,000	491
1986-09-26	482	491	482	491	62,000	491
1986-09-25	482	482	470	470	38,000	470
1986-09-24	454	471	454	471	68,000	471
1986-09-22	449	460	449	454	36,000	454
1986-09-19	455	455	446	446	135,000	446
1986-09-18	460	467	455	455	97,000	455
1986-09-17	475	475	460	460	153,000	460
1986-09-16	483	483	472	472	43,000	472
1986-09-12	494	494	480	489	46,000	489
1986-09-11	513	513	493	493	109,000	493
1986-09-10	498	500	498	498	65,000	498
1986-09-09	505	510	498	498	50,000	498
1986-09-08	510	515	505	505	68,000	505
1986-09-06	493	510	493	510	27,000	510
1986-09-05	494	496	493	494	203,000	494
1986-09-04	495	498	491	492	461,000	492
1986-09-03	500	500	492	499	97,000	499
1986-09-02	503	510	501	510	29,000	510
1986-09-01	501	505	501	501	69,000	501
1986-08-30	515	515	508	510	46,000	510
1986-08-29	513	520	510	510	84,000	510
1986-08-28	518	526	517	518	131,000	518
1986-08-27	526	532	516	516	106,000	516
1986-08-26	535	540	534	535	119,000	535
1986-08-25	540	545	530	545	176,000	545
1986-08-23	520	525	510	510	96,000	510
1986-08-22	515	516	511	512	70,000	512
1986-08-21	511	516	511	512	54,000	512
1986-08-20	520	520	511	511	94,000	511
1986-08-19	530	531	530	530	48,000	530
1986-08-18	565	565	530	530	33,000	530
1986-08-15	556	570	551	560	116,000	560
1986-08-14	552	557	552	556	84,000	556
1986-08-13	540	550	540	550	116,000	550
1986-08-12	540	540	530	530	88,000	530
1986-08-11	540	542	535	540	20,000	540
1986-08-08	530	549	530	540	22,000	540
1986-08-07	536	550	536	540	71,000	540
1986-08-06	530	540	530	540	60,000	540
1986-08-05	516	539	516	530	67,000	530
1986-08-04	520	520	510	513	98,000	513
1986-08-02	515	530	515	520	54,000	520
1986-08-01	528	528	509	512	137,000	512
1986-07-31	530	530	505	508	90,000	508
1986-07-30	540	545	521	531	88,000	531
1986-07-29	535	538	529	530	200,000	530
1986-07-28	539	545	538	538	70,000	538
1986-07-26	537	543	537	540	102,000	540
1986-07-25	545	545	537	540	176,000	540
1986-07-24	540	548	535	536	309,000	536
1986-07-23	550	561	543	545	153,000	545
1986-07-22	540	560	531	560	162,000	560
1986-07-21	580	580	548	550	100,000	550
1986-07-19	571	571	550	550	95,000	550
1986-07-18	570	580	570	575	53,000	575
1986-07-17	591	591	576	576	157,000	576
1986-07-16	590	590	578	580	111,000	580
1986-07-15	580	599	580	599	366,000	599
1986-07-14	575	589	575	577	166,000	577
1986-07-11	610	610	563	565	216,000	565
1986-07-10	587	595	577	580	313,000	580
1986-07-09	615	619	585	587	457,000	587
1986-07-08	620	631	610	623	820,000	623
1986-07-07	632	635	617	630	1,613,000	630
1986-07-05	600	630	600	630	2,855,000	630
1986-07-04	610	610	584	600	787,000	600
1986-07-03	617	617	599	605	1,332,000	605
1986-07-02	600	616	595	615	4,935,000	615
1986-07-01	572	585	568	580	2,302,000	580
1986-06-30	558	570	552	562	634,000	562
1986-06-28	551	559	540	559	315,000	559
1986-06-27	559	560	547	552	632,000	552
1986-06-26	560	566	555	557	788,000	557
1986-06-25	555	570	554	560	2,482,000	560
1986-06-24	528	548	526	545	947,000	545
1986-06-23	519	528	519	525	215,000	525
1986-06-21	510	515	510	510	76,000	510
1986-06-20	512	515	507	510	290,000	510
1986-06-19	508	515	508	512	151,000	512
1986-06-18	515	515	507	510	187,000	510
1986-06-17	517	524	515	523	160,000	523
1986-06-16	523	528	517	520	71,000	520
1986-06-13	529	530	522	530	220,000	530
1986-06-12	530	530	510	511	214,000	511
1986-06-11	526	529	510	520	93,000	520
1986-06-10	515	515	500	506	116,000	506
1986-06-09	513	513	506	510	102,000	510
1986-06-07	511	511	509	510	44,000	510
1986-06-06	520	520	508	510	76,000	510
1986-06-05	533	534	520	520	209,000	520
1986-06-04	520	530	519	530	300,000	530
1986-06-03	514	519	506	519	163,000	519
1986-06-02	520	520	503	514	172,000	514
1986-05-31	513	514	513	514	18,000	514
1986-05-30	519	519	510	519	30,000	519
1986-05-29	520	520	510	510	69,000	510
1986-05-28	510	515	506	510	87,000	510
1986-05-27	505	515	505	510	30,000	510
1986-05-26	519	520	505	510	39,000	510
1986-05-24	520	520	511	520	61,000	520
1986-05-23	510	510	500	500	132,000	500
1986-05-22	500	500	500	500	76,000	500
1986-05-21	493	500	491	500	57,000	500
1986-05-20	499	500	495	495	90,000	495
1986-05-19	495	495	482	482	118,000	482
1986-05-17	481	490	481	484	82,000	484
1986-05-16	490	490	480	480	396,000	480
1986-05-15	498	500	490	490	204,000	490
1986-05-14	500	505	498	498	229,000	498
1986-05-13	510	512	498	498	190,000	498
1986-05-12	507	511	507	511	27,000	511
1986-05-09	510	517	509	512	34,000	512
1986-05-08	515	522	510	522	105,000	522
1986-05-07	522	523	520	522	116,000	522
1986-05-06	510	527	510	523	288,000	523
1986-05-02	510	515	509	515	80,000	515
1986-05-01	515	516	510	510	134,000	510
1986-04-30	519	519	515	516	32,000	516
1986-04-28	515	522	515	520	53,000	520
1986-04-26	523	523	514	515	94,000	515
1986-04-25	520	521	512	513	48,000	513
1986-04-24	510	523	508	515	91,000	515
1986-04-23	520	523	517	520	103,000	520
1986-04-22	515	523	515	517	176,000	517
1986-04-21	520	531	520	521	234,000	521
1986-04-19	515	520	515	516	155,000	516
1986-04-18	513	515	510	513	219,000	513
1986-04-17	496	529	496	510	576,000	510
1986-04-16	495	503	494	496	237,000	496
1986-04-15	491	498	490	490	190,000	490
1986-04-14	502	503	494	495	296,000	495
1986-04-11	508	508	501	505	70,000	505
1986-04-10	510	510	505	509	66,000	509
1986-04-09	505	505	500	500	146,000	500
1986-04-08	500	508	498	500	123,000	500
1986-04-07	500	500	500	500	103,000	500
1986-04-05	502	506	495	495	34,000	495
1986-04-04	499	509	495	495	131,000	495
1986-04-03	498	500	488	493	133,000	493
1986-04-02	500	500	497	499	49,000	499
1986-04-01	500	500	496	497	135,000	497
1986-03-31	493	500	490	500	109,000	500
1986-03-29	493	499	490	493	32,000	493
1986-03-28	491	495	491	493	57,000	493
1986-03-27	487	500	486	499	79,000	499
1986-03-26	486	490	486	488	66,000	488
1986-03-25	485	496	485	486	183,000	486
1986-03-24	483	495	483	485	233,000	485
1986-03-22	482	489	482	484	34,000	484
1986-03-20	481	487	480	482	276,000	482
1986-03-19	480	485	480	485	305,000	485
1986-03-18	495	495	485	485	254,000	485
1986-03-17	497	497	494	497	143,000	497
1986-03-15	498	498	490	492	203,000	492
1986-03-14	500	505	486	490	432,000	490
1986-03-13	503	504	498	500	624,000	500
1986-03-12	518	522	505	510	200,000	510
1986-03-11	504	525	503	522	334,000	522
1986-03-10	501	513	501	505	326,000	505
1986-03-07	513	513	501	503	108,000	503
1986-03-06	503	503	500	503	222,000	503
1986-03-05	503	506	502	503	61,000	503
1986-03-04	501	507	501	505	92,000	505
1986-03-03	505	510	500	508	76,000	508
1986-03-01	506	508	505	505	56,000	505
1986-02-28	508	508	506	508	91,000	508
1986-02-27	524	524	510	510	236,000	510
1986-02-26	525	530	525	526	132,000	526
1986-02-25	540	540	525	526	120,000	526
1986-02-24	530	535	525	535	137,000	535
1986-02-22	520	524	512	520	31,000	520
1986-02-21	520	520	520	520	34,000	520
1986-02-20	520	520	512	512	100,000	512
1986-02-19	531	531	521	521	89,000	521
1986-02-18	534	534	530	531	46,000	531
1986-02-17	546	546	530	544	159,000	544
1986-02-15	548	549	538	545	131,000	545
1986-02-14	523	550	518	545	993,000	545
1986-02-13	520	525	515	520	71,000	520
1986-02-12	528	528	520	520	52,000	520
1986-02-10	521	530	520	525	67,000	525
1986-02-07	530	530	516	516	61,000	516
1986-02-06	527	530	520	520	269,000	520
1986-02-05	515	528	515	525	141,000	525
1986-02-04	523	523	515	515	118,000	515
1986-02-03	506	523	506	523	129,000	523
1986-02-01	500	505	500	500	96,000	500
1986-01-31	496	520	496	520	134,000	520
1986-01-30	510	520	510	513	45,000	513
1986-01-29	526	530	512	520	215,000	520
1986-01-28	520	529	520	520	83,000	520
1986-01-27	522	522	510	518	94,000	518
1986-01-25	530	530	520	522	59,000	522
1986-01-24	535	538	528	530	925,000	530
1986-01-23	504	535	504	530	696,000	530
1986-01-22	498	500	495	496	94,000	496
1986-01-21	495	502	495	498	91,000	498
1986-01-20	498	498	492	498	9,000	498
1986-01-18	504	504	496	504	89,000	504
1986-01-17	490	500	477	495	200,000	495
1986-01-16	482	490	480	482	201,000	482
1986-01-14	485	490	480	480	175,000	480
1986-01-13	480	485	478	485	118,000	485
1986-01-10	485	485	485	485	70,000	485
1986-01-09	482	490	480	490	67,000	490
1986-01-08	490	491	485	490	137,000	490
1986-01-07	486	490	480	490	23,000	490
1986-01-06	490	490	477	485	172,000	485
1986-01-04	480	490	480	490	24,000	490

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30