7240 NOK(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 895 | 895 | 880 | 885 | 78,000 | 885 |
| 1988-12-27 | 890 | 890 | 880 | 880 | 88,000 | 880 |
| 1988-12-26 | 880 | 882 | 880 | 882 | 102,000 | 882 |
| 1988-12-24 | 867 | 880 | 867 | 880 | 58,000 | 880 |
| 1988-12-23 | 856 | 866 | 856 | 866 | 234,000 | 866 |
| 1988-12-22 | 870 | 871 | 856 | 861 | 106,000 | 861 |
| 1988-12-21 | 860 | 875 | 860 | 870 | 100,000 | 870 |
| 1988-12-20 | 870 | 875 | 860 | 860 | 366,000 | 860 |
| 1988-12-19 | 870 | 870 | 855 | 870 | 143,000 | 870 |
| 1988-12-16 | 865 | 865 | 849 | 860 | 51,000 | 860 |
| 1988-12-15 | 861 | 865 | 850 | 865 | 40,000 | 865 |
| 1988-12-14 | 870 | 880 | 865 | 880 | 57,000 | 880 |
| 1988-12-13 | 870 | 880 | 860 | 880 | 24,000 | 880 |
| 1988-12-12 | 885 | 885 | 871 | 885 | 47,000 | 885 |
| 1988-12-09 | 895 | 895 | 885 | 885 | 83,000 | 885 |
| 1988-12-08 | 875 | 895 | 875 | 895 | 95,000 | 895 |
| 1988-12-07 | 880 | 895 | 871 | 895 | 91,000 | 895 |
| 1988-12-06 | 905 | 905 | 881 | 885 | 97,000 | 885 |
| 1988-12-05 | 908 | 908 | 880 | 900 | 73,000 | 900 |
| 1988-12-03 | 900 | 910 | 900 | 900 | 112,000 | 900 |
| 1988-12-02 | 904 | 910 | 890 | 910 | 333,000 | 910 |
| 1988-12-01 | 890 | 910 | 890 | 905 | 405,000 | 905 |
| 1988-11-30 | 870 | 898 | 870 | 895 | 135,000 | 895 |
| 1988-11-29 | 898 | 898 | 878 | 880 | 62,000 | 880 |
| 1988-11-28 | 920 | 920 | 894 | 895 | 264,000 | 895 |
| 1988-11-26 | 900 | 918 | 897 | 918 | 424,000 | 918 |
| 1988-11-25 | 890 | 915 | 888 | 895 | 839,000 | 895 |
| 1988-11-24 | 880 | 895 | 870 | 870 | 295,000 | 870 |
| 1988-11-22 | 850 | 883 | 845 | 880 | 498,000 | 880 |
| 1988-11-21 | 860 | 860 | 852 | 852 | 72,000 | 852 |
| 1988-11-18 | 841 | 870 | 841 | 850 | 408,000 | 850 |
| 1988-11-17 | 830 | 845 | 830 | 840 | 383,000 | 840 |
| 1988-11-16 | 850 | 855 | 830 | 830 | 224,000 | 830 |
| 1988-11-15 | 844 | 850 | 830 | 850 | 608,000 | 850 |
| 1988-11-14 | 850 | 850 | 840 | 844 | 129,000 | 844 |
| 1988-11-11 | 820 | 850 | 820 | 850 | 200,000 | 850 |
| 1988-11-10 | 825 | 835 | 815 | 820 | 338,000 | 820 |
| 1988-11-09 | 830 | 830 | 810 | 815 | 368,000 | 815 |
| 1988-11-08 | 825 | 831 | 820 | 830 | 164,000 | 830 |
| 1988-11-07 | 830 | 831 | 825 | 825 | 69,000 | 825 |
| 1988-11-05 | 825 | 830 | 820 | 829 | 67,000 | 829 |
| 1988-11-04 | 830 | 830 | 824 | 825 | 195,000 | 825 |
| 1988-11-02 | 835 | 838 | 830 | 830 | 163,000 | 830 |
| 1988-11-01 | 836 | 836 | 830 | 830 | 131,000 | 830 |
| 1988-10-31 | 840 | 851 | 830 | 835 | 163,000 | 835 |
| 1988-10-29 | 840 | 840 | 830 | 840 | 141,000 | 840 |
| 1988-10-28 | 821 | 874 | 821 | 850 | 350,000 | 850 |
| 1988-10-27 | 811 | 820 | 810 | 820 | 264,000 | 820 |
| 1988-10-26 | 802 | 821 | 802 | 821 | 234,000 | 821 |
| 1988-10-25 | 800 | 805 | 796 | 800 | 233,000 | 800 |
| 1988-10-24 | 800 | 805 | 795 | 800 | 82,000 | 800 |
| 1988-10-22 | 770 | 790 | 770 | 790 | 22,000 | 790 |
| 1988-10-21 | 765 | 772 | 765 | 765 | 33,000 | 765 |
| 1988-10-20 | 760 | 770 | 759 | 770 | 60,000 | 770 |
| 1988-10-19 | 761 | 764 | 760 | 760 | 52,000 | 760 |
| 1988-10-18 | 762 | 762 | 760 | 760 | 15,000 | 760 |
| 1988-10-17 | 762 | 762 | 760 | 760 | 19,000 | 760 |
| 1988-10-14 | 780 | 780 | 756 | 760 | 53,000 | 760 |
| 1988-10-13 | 790 | 790 | 775 | 785 | 45,000 | 785 |
| 1988-10-12 | 795 | 795 | 790 | 790 | 39,000 | 790 |
| 1988-10-11 | 795 | 795 | 777 | 777 | 60,000 | 777 |
| 1988-10-07 | 785 | 800 | 785 | 785 | 35,000 | 785 |
| 1988-10-06 | 785 | 795 | 785 | 785 | 31,000 | 785 |
| 1988-10-05 | 785 | 800 | 785 | 800 | 21,000 | 800 |
| 1988-10-04 | 800 | 800 | 775 | 785 | 64,000 | 785 |
| 1988-10-03 | 805 | 805 | 800 | 800 | 60,000 | 800 |
| 1988-10-01 | 803 | 805 | 803 | 803 | 17,000 | 803 |
| 1988-09-30 | 810 | 820 | 800 | 805 | 65,000 | 805 |
| 1988-09-29 | 820 | 820 | 810 | 810 | 76,000 | 810 |
| 1988-09-28 | 835 | 835 | 827 | 827 | 56,000 | 827 |
| 1988-09-27 | 821 | 825 | 812 | 825 | 41,000 | 825 |
| 1988-09-26 | 810 | 830 | 810 | 820 | 26,000 | 820 |
| 1988-09-24 | 835 | 835 | 805 | 805 | 137,000 | 805 |
| 1988-09-22 | 835 | 835 | 835 | 835 | 26,000 | 835 |
| 1988-09-21 | 840 | 840 | 832 | 832 | 63,000 | 832 |
| 1988-09-20 | 845 | 845 | 825 | 835 | 111,000 | 835 |
| 1988-09-19 | 844 | 850 | 843 | 845 | 21,000 | 845 |
| 1988-09-16 | 829 | 840 | 829 | 836 | 27,000 | 836 |
| 1988-09-14 | 820 | 830 | 820 | 824 | 101,000 | 824 |
| 1988-09-13 | 820 | 820 | 815 | 815 | 40,000 | 815 |
| 1988-09-12 | 815 | 815 | 810 | 810 | 32,000 | 810 |
| 1988-09-09 | 802 | 815 | 800 | 809 | 62,000 | 809 |
| 1988-09-08 | 815 | 815 | 800 | 800 | 99,000 | 800 |
| 1988-09-07 | 816 | 816 | 806 | 807 | 45,000 | 807 |
| 1988-09-06 | 812 | 813 | 811 | 811 | 33,000 | 811 |
| 1988-09-05 | 806 | 810 | 805 | 810 | 22,000 | 810 |
| 1988-09-03 | 810 | 819 | 800 | 800 | 35,000 | 800 |
| 1988-09-02 | 799 | 800 | 790 | 790 | 102,000 | 790 |
| 1988-09-01 | 810 | 810 | 800 | 800 | 40,000 | 800 |
| 1988-08-31 | 801 | 805 | 801 | 801 | 28,000 | 801 |
| 1988-08-30 | 815 | 815 | 810 | 810 | 88,000 | 810 |
| 1988-08-29 | 830 | 830 | 815 | 815 | 51,000 | 815 |
| 1988-08-27 | 825 | 825 | 821 | 825 | 41,000 | 825 |
| 1988-08-26 | 815 | 830 | 815 | 830 | 31,000 | 830 |
| 1988-08-25 | 828 | 828 | 815 | 815 | 50,000 | 815 |
| 1988-08-24 | 820 | 820 | 805 | 808 | 42,000 | 808 |
| 1988-08-23 | 830 | 830 | 815 | 815 | 29,000 | 815 |
| 1988-08-22 | 830 | 830 | 820 | 820 | 32,000 | 820 |
| 1988-08-19 | 810 | 820 | 810 | 810 | 103,000 | 810 |
| 1988-08-18 | 808 | 808 | 800 | 805 | 45,000 | 805 |
| 1988-08-17 | 807 | 807 | 797 | 798 | 79,000 | 798 |
| 1988-08-16 | 797 | 800 | 797 | 797 | 60,000 | 797 |
| 1988-08-15 | 825 | 825 | 797 | 797 | 27,000 | 797 |
| 1988-08-12 | 816 | 825 | 813 | 813 | 61,000 | 813 |
| 1988-08-11 | 817 | 817 | 800 | 810 | 82,000 | 810 |
| 1988-08-10 | 805 | 830 | 800 | 830 | 41,000 | 830 |
| 1988-08-09 | 825 | 825 | 810 | 815 | 90,000 | 815 |
| 1988-08-08 | 815 | 820 | 810 | 815 | 39,000 | 815 |
| 1988-08-06 | 816 | 820 | 810 | 810 | 87,000 | 810 |
| 1988-08-05 | 822 | 830 | 816 | 816 | 144,000 | 816 |
| 1988-08-04 | 835 | 835 | 815 | 820 | 53,000 | 820 |
| 1988-08-03 | 840 | 840 | 821 | 821 | 59,000 | 821 |
| 1988-08-02 | 855 | 855 | 840 | 840 | 49,000 | 840 |
| 1988-08-01 | 830 | 845 | 825 | 845 | 226,000 | 845 |
| 1988-07-30 | 826 | 830 | 826 | 830 | 60,000 | 830 |
| 1988-07-29 | 830 | 831 | 822 | 822 | 104,000 | 822 |
| 1988-07-28 | 835 | 837 | 831 | 831 | 131,000 | 831 |
| 1988-07-27 | 850 | 855 | 840 | 845 | 205,000 | 845 |
| 1988-07-26 | 850 | 860 | 840 | 850 | 158,000 | 850 |
| 1988-07-25 | 875 | 875 | 860 | 860 | 229,000 | 860 |
| 1988-07-23 | 865 | 880 | 860 | 880 | 127,000 | 880 |
| 1988-07-22 | 875 | 875 | 860 | 865 | 112,000 | 865 |
| 1988-07-21 | 900 | 905 | 870 | 875 | 553,000 | 875 |
| 1988-07-20 | 890 | 892 | 880 | 890 | 208,000 | 890 |
| 1988-07-19 | 895 | 900 | 880 | 880 | 342,000 | 880 |
| 1988-07-18 | 895 | 905 | 890 | 895 | 185,000 | 895 |
| 1988-07-15 | 920 | 920 | 900 | 900 | 450,000 | 900 |
| 1988-07-14 | 909 | 919 | 899 | 909 | 1,027,000 | 909 |
| 1988-07-13 | 885 | 910 | 881 | 899 | 615,000 | 899 |
| 1988-07-12 | 875 | 885 | 872 | 885 | 291,000 | 885 |
| 1988-07-11 | 867 | 875 | 867 | 875 | 176,000 | 875 |
| 1988-07-08 | 875 | 880 | 865 | 865 | 129,000 | 865 |
| 1988-07-07 | 866 | 878 | 865 | 877 | 318,000 | 877 |
| 1988-07-06 | 870 | 875 | 866 | 866 | 169,000 | 866 |
| 1988-07-05 | 869 | 880 | 868 | 870 | 92,000 | 870 |
| 1988-07-04 | 867 | 880 | 867 | 868 | 101,000 | 868 |
| 1988-07-02 | 870 | 879 | 866 | 866 | 80,000 | 866 |
| 1988-07-01 | 873 | 885 | 871 | 871 | 155,000 | 871 |
| 1988-06-30 | 880 | 880 | 870 | 871 | 131,000 | 871 |
| 1988-06-29 | 860 | 871 | 859 | 870 | 173,000 | 870 |
| 1988-06-28 | 880 | 890 | 855 | 870 | 318,000 | 870 |
| 1988-06-27 | 886 | 890 | 870 | 880 | 186,000 | 880 |
| 1988-06-25 | 905 | 905 | 896 | 896 | 236,000 | 896 |
| 1988-06-24 | 900 | 905 | 900 | 900 | 426,000 | 900 |
| 1988-06-23 | 902 | 910 | 890 | 900 | 466,000 | 900 |
| 1988-06-22 | 875 | 910 | 875 | 910 | 940,000 | 910 |
| 1988-06-21 | 875 | 875 | 865 | 870 | 197,000 | 870 |
| 1988-06-20 | 878 | 878 | 870 | 871 | 280,000 | 871 |
| 1988-06-17 | 850 | 878 | 850 | 878 | 373,000 | 878 |
| 1988-06-16 | 859 | 860 | 850 | 856 | 326,000 | 856 |
| 1988-06-15 | 865 | 875 | 865 | 870 | 727,000 | 870 |
| 1988-06-14 | 845 | 855 | 845 | 855 | 224,000 | 855 |
| 1988-06-13 | 845 | 849 | 840 | 845 | 295,000 | 845 |
| 1988-06-10 | 824 | 834 | 824 | 834 | 286,000 | 834 |
| 1988-06-09 | 842 | 842 | 826 | 830 | 193,000 | 830 |
| 1988-06-08 | 845 | 850 | 835 | 835 | 146,000 | 835 |
| 1988-06-07 | 850 | 860 | 840 | 842 | 147,000 | 842 |
| 1988-06-06 | 856 | 860 | 845 | 860 | 382,000 | 860 |
| 1988-06-04 | 860 | 860 | 844 | 855 | 103,000 | 855 |
| 1988-06-03 | 855 | 869 | 840 | 855 | 289,000 | 855 |
| 1988-06-02 | 860 | 865 | 838 | 849 | 514,000 | 849 |
| 1988-06-01 | 886 | 886 | 851 | 860 | 908,000 | 860 |
| 1988-05-31 | 879 | 881 | 865 | 876 | 1,242,000 | 876 |
| 1988-05-30 | 865 | 889 | 860 | 867 | 1,023,000 | 867 |
| 1988-05-28 | 860 | 865 | 850 | 850 | 1,475,000 | 850 |
| 1988-05-27 | 841 | 850 | 827 | 850 | 848,000 | 850 |
| 1988-05-26 | 845 | 845 | 821 | 821 | 468,000 | 821 |
| 1988-05-25 | 811 | 850 | 811 | 840 | 1,239,000 | 840 |
| 1988-05-24 | 805 | 810 | 805 | 808 | 288,000 | 808 |
| 1988-05-23 | 814 | 818 | 805 | 805 | 134,000 | 805 |
| 1988-05-20 | 805 | 815 | 804 | 804 | 378,000 | 804 |
| 1988-05-19 | 810 | 814 | 800 | 802 | 521,000 | 802 |
| 1988-05-18 | 816 | 819 | 808 | 815 | 636,000 | 815 |
| 1988-05-17 | 823 | 823 | 800 | 819 | 729,000 | 819 |
| 1988-05-16 | 809 | 819 | 795 | 819 | 583,000 | 819 |
| 1988-05-13 | 802 | 804 | 781 | 800 | 378,000 | 800 |
| 1988-05-12 | 777 | 805 | 777 | 800 | 314,000 | 800 |
| 1988-05-11 | 793 | 795 | 780 | 790 | 501,000 | 790 |
| 1988-05-10 | 775 | 795 | 775 | 793 | 287,000 | 793 |
| 1988-05-09 | 795 | 799 | 780 | 785 | 160,000 | 785 |
| 1988-05-07 | 800 | 800 | 793 | 799 | 150,000 | 799 |
| 1988-05-06 | 808 | 808 | 800 | 803 | 444,000 | 803 |
| 1988-05-02 | 801 | 810 | 796 | 810 | 735,000 | 810 |
| 1988-04-30 | 797 | 815 | 791 | 791 | 557,000 | 791 |
| 1988-04-28 | 795 | 799 | 791 | 791 | 735,000 | 791 |
| 1988-04-27 | 798 | 798 | 780 | 795 | 664,000 | 795 |
| 1988-04-26 | 770 | 800 | 760 | 798 | 995,000 | 798 |
| 1988-04-25 | 765 | 765 | 755 | 760 | 255,000 | 760 |
| 1988-04-23 | 740 | 755 | 740 | 755 | 81,000 | 755 |
| 1988-04-22 | 740 | 742 | 740 | 740 | 102,000 | 740 |
| 1988-04-21 | 750 | 750 | 735 | 742 | 220,000 | 742 |
| 1988-04-20 | 755 | 755 | 747 | 754 | 136,000 | 754 |
| 1988-04-19 | 736 | 750 | 736 | 747 | 106,000 | 747 |
| 1988-04-18 | 742 | 750 | 731 | 735 | 223,000 | 735 |
| 1988-04-15 | 745 | 747 | 740 | 742 | 86,000 | 742 |
| 1988-04-14 | 746 | 753 | 745 | 745 | 113,000 | 745 |
| 1988-04-13 | 763 | 763 | 745 | 745 | 83,000 | 745 |
| 1988-04-12 | 758 | 765 | 748 | 750 | 110,000 | 750 |
| 1988-04-11 | 760 | 760 | 745 | 748 | 151,000 | 748 |
| 1988-04-08 | 768 | 768 | 750 | 750 | 120,000 | 750 |
| 1988-04-07 | 769 | 769 | 755 | 760 | 417,000 | 760 |
| 1988-04-06 | 742 | 765 | 740 | 765 | 595,000 | 765 |
| 1988-04-05 | 745 | 745 | 740 | 740 | 285,000 | 740 |
| 1988-04-04 | 750 | 750 | 745 | 745 | 178,000 | 745 |
| 1988-04-02 | 734 | 740 | 734 | 740 | 52,000 | 740 |
| 1988-04-01 | 740 | 740 | 731 | 733 | 148,000 | 733 |
| 1988-03-31 | 736 | 740 | 735 | 739 | 251,000 | 739 |
| 1988-03-30 | 736 | 745 | 735 | 740 | 259,000 | 740 |
| 1988-03-29 | 744 | 744 | 730 | 735 | 192,000 | 735 |
| 1988-03-28 | 750 | 750 | 740 | 741 | 179,000 | 741 |
| 1988-03-26 | 739 | 739 | 729 | 735 | 100,000 | 735 |
| 1988-03-25 | 740 | 740 | 726 | 740 | 238,000 | 740 |
| 1988-03-24 | 740 | 740 | 730 | 730 | 199,000 | 730 |
| 1988-03-23 | 750 | 750 | 730 | 740 | 151,000 | 740 |
| 1988-03-22 | 750 | 750 | 740 | 742 | 121,000 | 742 |
| 1988-03-18 | 760 | 760 | 745 | 750 | 207,000 | 750 |
| 1988-03-17 | 748 | 755 | 740 | 740 | 249,000 | 740 |
| 1988-03-16 | 753 | 753 | 745 | 746 | 259,000 | 746 |
| 1988-03-15 | 745 | 765 | 740 | 755 | 214,000 | 755 |
| 1988-03-14 | 765 | 768 | 745 | 755 | 253,000 | 755 |
| 1988-03-11 | 774 | 777 | 755 | 765 | 453,000 | 765 |
| 1988-03-10 | 778 | 788 | 765 | 780 | 1,542,000 | 780 |
| 1988-03-09 | 734 | 778 | 734 | 769 | 1,889,000 | 769 |
| 1988-03-08 | 721 | 735 | 720 | 734 | 261,000 | 734 |
| 1988-03-07 | 722 | 735 | 720 | 723 | 201,000 | 723 |
| 1988-03-05 | 722 | 729 | 720 | 720 | 272,000 | 720 |
| 1988-03-04 | 721 | 736 | 721 | 722 | 187,000 | 722 |
| 1988-03-03 | 720 | 740 | 720 | 731 | 410,000 | 731 |
| 1988-03-02 | 740 | 740 | 720 | 730 | 331,000 | 730 |
| 1988-03-01 | 740 | 741 | 725 | 730 | 606,000 | 730 |
| 1988-02-29 | 750 | 750 | 731 | 741 | 350,000 | 741 |
| 1988-02-27 | 740 | 748 | 740 | 748 | 320,000 | 748 |
| 1988-02-26 | 735 | 750 | 730 | 740 | 709,000 | 740 |
| 1988-02-25 | 735 | 754 | 735 | 740 | 1,253,000 | 740 |
| 1988-02-24 | 750 | 761 | 732 | 740 | 2,254,000 | 740 |
| 1988-02-23 | 720 | 753 | 711 | 750 | 3,501,000 | 750 |
| 1988-02-22 | 674 | 718 | 674 | 714 | 1,119,000 | 714 |
| 1988-02-19 | 680 | 680 | 675 | 675 | 613,000 | 675 |
| 1988-02-18 | 682 | 685 | 678 | 680 | 331,000 | 680 |
| 1988-02-17 | 682 | 687 | 680 | 685 | 325,000 | 685 |
| 1988-02-16 | 688 | 690 | 681 | 688 | 241,000 | 688 |
| 1988-02-15 | 695 | 695 | 685 | 688 | 187,000 | 688 |
| 1988-02-12 | 690 | 695 | 688 | 695 | 173,000 | 695 |
| 1988-02-10 | 687 | 700 | 678 | 700 | 149,000 | 700 |
| 1988-02-09 | 681 | 685 | 677 | 677 | 122,000 | 677 |
| 1988-02-08 | 680 | 690 | 680 | 680 | 31,000 | 680 |
| 1988-02-06 | 680 | 680 | 679 | 680 | 76,000 | 680 |
| 1988-02-05 | 680 | 684 | 677 | 677 | 75,000 | 677 |
| 1988-02-04 | 685 | 685 | 676 | 677 | 50,000 | 677 |
| 1988-02-03 | 690 | 690 | 675 | 677 | 54,000 | 677 |
| 1988-02-02 | 689 | 690 | 680 | 686 | 183,000 | 686 |
| 1988-02-01 | 680 | 685 | 675 | 682 | 175,000 | 682 |
| 1988-01-30 | 679 | 679 | 660 | 670 | 98,000 | 670 |
| 1988-01-29 | 685 | 685 | 680 | 680 | 114,000 | 680 |
| 1988-01-28 | 682 | 683 | 681 | 683 | 227,000 | 683 |
| 1988-01-27 | 681 | 690 | 675 | 681 | 184,000 | 681 |
| 1988-01-26 | 685 | 691 | 680 | 691 | 119,000 | 691 |
| 1988-01-25 | 695 | 697 | 680 | 680 | 158,000 | 680 |
| 1988-01-23 | 700 | 705 | 693 | 693 | 144,000 | 693 |
| 1988-01-22 | 713 | 715 | 696 | 696 | 371,000 | 696 |
| 1988-01-21 | 688 | 720 | 688 | 713 | 1,230,000 | 713 |
| 1988-01-20 | 705 | 708 | 690 | 704 | 570,000 | 704 |
| 1988-01-19 | 695 | 710 | 692 | 708 | 383,000 | 708 |
| 1988-01-18 | 700 | 715 | 690 | 690 | 317,000 | 690 |
| 1988-01-14 | 681 | 700 | 681 | 700 | 209,000 | 700 |
| 1988-01-13 | 694 | 694 | 680 | 680 | 53,000 | 680 |
| 1988-01-12 | 694 | 696 | 675 | 675 | 98,000 | 675 |
| 1988-01-11 | 690 | 699 | 690 | 690 | 111,000 | 690 |
| 1988-01-08 | 704 | 712 | 704 | 708 | 395,000 | 708 |
| 1988-01-07 | 697 | 710 | 692 | 700 | 452,000 | 700 |
| 1988-01-06 | 679 | 696 | 679 | 692 | 206,000 | 692 |
| 1988-01-05 | 693 | 693 | 670 | 679 | 151,000 | 679 |
| 1988-01-04 | 677 | 677 | 663 | 663 | 12,000 | 663 |
分割・併合履歴 ： なし
