7240 NOK(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 645 | 650 | 645 | 650 | 14,000 | 650 |
| 1991-12-27 | 655 | 655 | 635 | 635 | 22,000 | 635 |
| 1991-12-26 | 649 | 649 | 642 | 645 | 33,000 | 645 |
| 1991-12-25 | 642 | 642 | 639 | 640 | 56,000 | 640 |
| 1991-12-24 | 645 | 655 | 622 | 622 | 42,000 | 622 |
| 1991-12-20 | 675 | 675 | 620 | 620 | 81,000 | 620 |
| 1991-12-19 | 685 | 685 | 655 | 655 | 50,000 | 655 |
| 1991-12-18 | 690 | 690 | 680 | 690 | 37,000 | 690 |
| 1991-12-17 | 714 | 714 | 690 | 690 | 17,000 | 690 |
| 1991-12-16 | 723 | 723 | 700 | 717 | 22,000 | 717 |
| 1991-12-13 | 680 | 719 | 680 | 719 | 112,000 | 719 |
| 1991-12-12 | 665 | 670 | 665 | 670 | 65,000 | 670 |
| 1991-12-11 | 660 | 660 | 650 | 655 | 41,000 | 655 |
| 1991-12-10 | 672 | 673 | 670 | 670 | 25,000 | 670 |
| 1991-12-09 | 677 | 680 | 670 | 673 | 31,000 | 673 |
| 1991-12-06 | 680 | 680 | 674 | 677 | 37,000 | 677 |
| 1991-12-05 | 680 | 684 | 680 | 680 | 145,000 | 680 |
| 1991-12-04 | 670 | 670 | 655 | 655 | 30,000 | 655 |
| 1991-12-03 | 655 | 655 | 655 | 655 | 35,000 | 655 |
| 1991-12-02 | 666 | 666 | 645 | 645 | 60,000 | 645 |
| 1991-11-29 | 665 | 675 | 665 | 666 | 71,000 | 666 |
| 1991-11-28 | 690 | 690 | 672 | 675 | 90,000 | 675 |
| 1991-11-27 | 688 | 690 | 685 | 685 | 14,000 | 685 |
| 1991-11-26 | 676 | 685 | 676 | 685 | 11,000 | 685 |
| 1991-11-25 | 685 | 686 | 674 | 674 | 68,000 | 674 |
| 1991-11-22 | 670 | 680 | 660 | 661 | 91,000 | 661 |
| 1991-11-21 | 670 | 671 | 670 | 670 | 165,000 | 670 |
| 1991-11-20 | 680 | 688 | 670 | 670 | 110,000 | 670 |
| 1991-11-19 | 690 | 690 | 685 | 686 | 56,000 | 686 |
| 1991-11-18 | 700 | 700 | 671 | 680 | 104,000 | 680 |
| 1991-11-15 | 710 | 710 | 701 | 710 | 115,000 | 710 |
| 1991-11-14 | 702 | 714 | 702 | 714 | 81,000 | 714 |
| 1991-11-13 | 710 | 719 | 705 | 710 | 149,000 | 710 |
| 1991-11-12 | 710 | 710 | 692 | 700 | 147,000 | 700 |
| 1991-11-11 | 740 | 740 | 697 | 700 | 93,000 | 700 |
| 1991-11-08 | 763 | 763 | 725 | 730 | 97,000 | 730 |
| 1991-11-07 | 742 | 760 | 735 | 759 | 98,000 | 759 |
| 1991-11-06 | 758 | 758 | 727 | 733 | 158,000 | 733 |
| 1991-11-05 | 773 | 777 | 750 | 750 | 125,000 | 750 |
| 1991-11-01 | 783 | 783 | 765 | 783 | 464,000 | 783 |
| 1991-10-31 | 769 | 789 | 750 | 785 | 776,000 | 785 |
| 1991-10-30 | 738 | 760 | 734 | 760 | 1,163,000 | 760 |
| 1991-10-29 | 716 | 728 | 710 | 728 | 497,000 | 728 |
| 1991-10-28 | 680 | 715 | 672 | 701 | 465,000 | 701 |
| 1991-10-25 | 680 | 680 | 670 | 670 | 126,000 | 670 |
| 1991-10-24 | 670 | 675 | 665 | 670 | 129,000 | 670 |
| 1991-10-23 | 682 | 682 | 650 | 655 | 125,000 | 655 |
| 1991-10-22 | 685 | 685 | 674 | 683 | 61,000 | 683 |
| 1991-10-21 | 658 | 679 | 658 | 675 | 121,000 | 675 |
| 1991-10-18 | 655 | 655 | 640 | 650 | 60,000 | 650 |
| 1991-10-17 | 660 | 660 | 645 | 645 | 56,000 | 645 |
| 1991-10-16 | 640 | 650 | 630 | 630 | 112,000 | 630 |
| 1991-10-15 | 640 | 640 | 630 | 631 | 40,000 | 631 |
| 1991-10-14 | 645 | 645 | 635 | 640 | 35,000 | 640 |
| 1991-10-11 | 650 | 650 | 645 | 645 | 42,000 | 645 |
| 1991-10-09 | 660 | 665 | 640 | 642 | 43,000 | 642 |
| 1991-10-08 | 670 | 675 | 670 | 670 | 69,000 | 670 |
| 1991-10-07 | 671 | 675 | 670 | 675 | 17,000 | 675 |
| 1991-10-04 | 683 | 690 | 667 | 670 | 109,000 | 670 |
| 1991-10-03 | 687 | 688 | 660 | 685 | 223,000 | 685 |
| 1991-10-02 | 651 | 680 | 645 | 680 | 60,000 | 680 |
| 1991-10-01 | 650 | 665 | 642 | 665 | 56,000 | 665 |
| 1991-09-30 | 630 | 641 | 630 | 640 | 35,000 | 640 |
| 1991-09-27 | 650 | 660 | 650 | 650 | 76,000 | 650 |
| 1991-09-26 | 652 | 670 | 652 | 670 | 55,000 | 670 |
| 1991-09-25 | 660 | 660 | 651 | 656 | 80,000 | 656 |
| 1991-09-24 | 665 | 687 | 655 | 655 | 167,000 | 655 |
| 1991-09-20 | 700 | 702 | 645 | 645 | 247,000 | 645 |
| 1991-09-19 | 653 | 705 | 645 | 680 | 614,000 | 680 |
| 1991-09-18 | 652 | 652 | 642 | 645 | 172,000 | 645 |
| 1991-09-17 | 640 | 655 | 640 | 642 | 82,000 | 642 |
| 1991-09-13 | 615 | 635 | 615 | 635 | 159,000 | 635 |
| 1991-09-12 | 625 | 625 | 600 | 605 | 80,000 | 605 |
| 1991-09-11 | 619 | 625 | 611 | 625 | 81,000 | 625 |
| 1991-09-10 | 645 | 645 | 630 | 630 | 20,000 | 630 |
| 1991-09-09 | 651 | 669 | 635 | 635 | 85,000 | 635 |
| 1991-09-06 | 634 | 664 | 634 | 645 | 112,000 | 645 |
| 1991-09-05 | 642 | 650 | 632 | 635 | 87,000 | 635 |
| 1991-09-04 | 632 | 632 | 632 | 632 | 34,000 | 632 |
| 1991-09-03 | 610 | 610 | 601 | 602 | 45,000 | 602 |
| 1991-09-02 | 595 | 602 | 590 | 600 | 44,000 | 600 |
| 1991-08-30 | 584 | 596 | 584 | 585 | 90,000 | 585 |
| 1991-08-29 | 574 | 584 | 570 | 584 | 65,000 | 584 |
| 1991-08-28 | 585 | 590 | 579 | 584 | 46,000 | 584 |
| 1991-08-27 | 596 | 605 | 595 | 600 | 222,000 | 600 |
| 1991-08-26 | 615 | 615 | 590 | 590 | 38,000 | 590 |
| 1991-08-23 | 635 | 639 | 620 | 630 | 81,000 | 630 |
| 1991-08-22 | 630 | 630 | 615 | 625 | 124,000 | 625 |
| 1991-08-21 | 580 | 607 | 579 | 605 | 127,000 | 605 |
| 1991-08-20 | 580 | 580 | 570 | 575 | 87,000 | 575 |
| 1991-08-19 | 645 | 650 | 590 | 590 | 140,000 | 590 |
| 1991-08-16 | 675 | 675 | 645 | 645 | 75,000 | 645 |
| 1991-08-15 | 678 | 678 | 670 | 670 | 39,000 | 670 |
| 1991-08-14 | 687 | 690 | 685 | 685 | 57,000 | 685 |
| 1991-08-13 | 671 | 685 | 670 | 680 | 93,000 | 680 |
| 1991-08-12 | 688 | 688 | 671 | 671 | 26,000 | 671 |
| 1991-08-09 | 690 | 690 | 685 | 685 | 30,000 | 685 |
| 1991-08-08 | 700 | 700 | 690 | 690 | 34,000 | 690 |
| 1991-08-07 | 704 | 704 | 690 | 700 | 77,000 | 700 |
| 1991-08-06 | 705 | 714 | 705 | 705 | 17,000 | 705 |
| 1991-08-05 | 720 | 720 | 700 | 700 | 21,000 | 700 |
| 1991-08-02 | 725 | 730 | 717 | 717 | 46,000 | 717 |
| 1991-08-01 | 730 | 732 | 728 | 728 | 69,000 | 728 |
| 1991-07-31 | 743 | 745 | 725 | 725 | 69,000 | 725 |
| 1991-07-30 | 740 | 740 | 735 | 740 | 61,000 | 740 |
| 1991-07-29 | 750 | 750 | 740 | 740 | 9,000 | 740 |
| 1991-07-26 | 740 | 750 | 740 | 750 | 31,000 | 750 |
| 1991-07-25 | 745 | 748 | 735 | 748 | 60,000 | 748 |
| 1991-07-24 | 740 | 744 | 735 | 735 | 126,000 | 735 |
| 1991-07-23 | 745 | 745 | 740 | 740 | 80,000 | 740 |
| 1991-07-22 | 745 | 749 | 745 | 745 | 59,000 | 745 |
| 1991-07-19 | 744 | 745 | 735 | 745 | 13,000 | 745 |
| 1991-07-18 | 735 | 735 | 720 | 730 | 32,000 | 730 |
| 1991-07-17 | 725 | 744 | 725 | 735 | 47,000 | 735 |
| 1991-07-16 | 749 | 749 | 735 | 735 | 32,000 | 735 |
| 1991-07-15 | 739 | 745 | 735 | 739 | 58,000 | 739 |
| 1991-07-12 | 729 | 745 | 720 | 729 | 40,000 | 729 |
| 1991-07-11 | 725 | 745 | 725 | 730 | 52,000 | 730 |
| 1991-07-10 | 710 | 725 | 710 | 725 | 57,000 | 725 |
| 1991-07-09 | 710 | 710 | 671 | 685 | 105,000 | 685 |
| 1991-07-08 | 740 | 740 | 700 | 700 | 48,000 | 700 |
| 1991-07-05 | 750 | 750 | 725 | 725 | 46,000 | 725 |
| 1991-07-04 | 750 | 755 | 740 | 745 | 37,000 | 745 |
| 1991-07-03 | 755 | 755 | 740 | 740 | 76,000 | 740 |
| 1991-07-02 | 750 | 768 | 750 | 768 | 39,000 | 768 |
| 1991-07-01 | 760 | 770 | 760 | 760 | 61,000 | 760 |
| 1991-06-28 | 750 | 750 | 740 | 740 | 62,000 | 740 |
| 1991-06-27 | 735 | 765 | 735 | 760 | 29,000 | 760 |
| 1991-06-26 | 740 | 742 | 735 | 735 | 66,000 | 735 |
| 1991-06-25 | 740 | 740 | 732 | 740 | 115,000 | 740 |
| 1991-06-24 | 745 | 745 | 731 | 740 | 60,000 | 740 |
| 1991-06-21 | 750 | 750 | 740 | 745 | 87,000 | 745 |
| 1991-06-20 | 755 | 765 | 750 | 750 | 80,000 | 750 |
| 1991-06-19 | 783 | 783 | 765 | 765 | 63,000 | 765 |
| 1991-06-18 | 800 | 807 | 790 | 793 | 81,000 | 793 |
| 1991-06-17 | 806 | 817 | 806 | 816 | 103,000 | 816 |
| 1991-06-14 | 843 | 843 | 816 | 816 | 277,000 | 816 |
| 1991-06-13 | 823 | 823 | 811 | 813 | 63,000 | 813 |
| 1991-06-12 | 837 | 850 | 831 | 831 | 50,000 | 831 |
| 1991-06-11 | 829 | 836 | 829 | 829 | 51,000 | 829 |
| 1991-06-10 | 829 | 840 | 827 | 827 | 55,000 | 827 |
| 1991-06-07 | 838 | 840 | 825 | 827 | 39,000 | 827 |
| 1991-06-06 | 838 | 838 | 829 | 829 | 33,000 | 829 |
| 1991-06-05 | 827 | 849 | 819 | 819 | 57,000 | 819 |
| 1991-06-04 | 815 | 820 | 814 | 817 | 70,000 | 817 |
| 1991-06-03 | 819 | 819 | 810 | 812 | 43,000 | 812 |
| 1991-05-31 | 814 | 818 | 805 | 818 | 38,000 | 818 |
| 1991-05-30 | 800 | 811 | 800 | 801 | 147,000 | 801 |
| 1991-05-29 | 803 | 809 | 800 | 802 | 252,000 | 802 |
| 1991-05-28 | 820 | 820 | 801 | 801 | 51,000 | 801 |
| 1991-05-27 | 818 | 820 | 815 | 815 | 51,000 | 815 |
| 1991-05-24 | 827 | 827 | 818 | 818 | 61,000 | 818 |
| 1991-05-23 | 822 | 825 | 815 | 817 | 88,000 | 817 |
| 1991-05-22 | 828 | 828 | 820 | 822 | 27,000 | 822 |
| 1991-05-21 | 818 | 830 | 817 | 818 | 49,000 | 818 |
| 1991-05-20 | 830 | 830 | 816 | 816 | 53,000 | 816 |
| 1991-05-17 | 831 | 840 | 811 | 840 | 66,000 | 840 |
| 1991-05-16 | 820 | 821 | 810 | 811 | 166,000 | 811 |
| 1991-05-15 | 830 | 830 | 810 | 820 | 76,000 | 820 |
| 1991-05-14 | 825 | 825 | 815 | 820 | 82,000 | 820 |
| 1991-05-13 | 847 | 847 | 812 | 813 | 88,000 | 813 |
| 1991-05-10 | 840 | 840 | 825 | 830 | 85,000 | 830 |
| 1991-05-09 | 822 | 840 | 820 | 840 | 112,000 | 840 |
| 1991-05-08 | 845 | 845 | 820 | 820 | 127,000 | 820 |
| 1991-05-07 | 843 | 863 | 835 | 840 | 100,000 | 840 |
| 1991-05-02 | 876 | 876 | 850 | 852 | 88,000 | 852 |
| 1991-05-01 | 822 | 873 | 822 | 871 | 138,000 | 871 |
| 1991-04-30 | 850 | 850 | 830 | 830 | 288,000 | 830 |
| 1991-04-26 | 844 | 860 | 844 | 850 | 80,000 | 850 |
| 1991-04-25 | 862 | 862 | 842 | 842 | 119,000 | 842 |
| 1991-04-24 | 870 | 872 | 840 | 842 | 194,000 | 842 |
| 1991-04-23 | 870 | 885 | 860 | 865 | 134,000 | 865 |
| 1991-04-22 | 899 | 899 | 880 | 880 | 27,000 | 880 |
| 1991-04-19 | 905 | 905 | 895 | 895 | 66,000 | 895 |
| 1991-04-18 | 910 | 910 | 905 | 905 | 41,000 | 905 |
| 1991-04-17 | 895 | 920 | 895 | 920 | 127,000 | 920 |
| 1991-04-16 | 896 | 905 | 895 | 905 | 165,000 | 905 |
| 1991-04-15 | 905 | 915 | 905 | 905 | 114,000 | 905 |
| 1991-04-12 | 923 | 929 | 915 | 915 | 104,000 | 915 |
| 1991-04-11 | 932 | 932 | 915 | 923 | 41,000 | 923 |
| 1991-04-10 | 935 | 960 | 935 | 941 | 114,000 | 941 |
| 1991-04-09 | 954 | 960 | 932 | 940 | 184,000 | 940 |
| 1991-04-08 | 963 | 963 | 937 | 947 | 88,000 | 947 |
| 1991-04-05 | 969 | 969 | 937 | 964 | 243,000 | 964 |
| 1991-04-04 | 912 | 966 | 910 | 964 | 459,000 | 964 |
| 1991-04-03 | 915 | 933 | 915 | 931 | 133,000 | 931 |
| 1991-04-02 | 900 | 929 | 895 | 924 | 96,000 | 924 |
| 1991-04-01 | 925 | 925 | 905 | 915 | 91,000 | 915 |
| 1991-03-29 | 929 | 930 | 910 | 925 | 65,000 | 925 |
| 1991-03-28 | 919 | 937 | 910 | 937 | 152,000 | 937 |
| 1991-03-27 | 937 | 940 | 895 | 920 | 128,000 | 920 |
| 1991-03-26 | 927 | 934 | 917 | 927 | 162,000 | 927 |
| 1991-03-25 | 920 | 930 | 900 | 910 | 247,000 | 910 |
| 1991-03-22 | 967 | 967 | 930 | 940 | 271,000 | 940 |
| 1991-03-20 | 958 | 975 | 952 | 955 | 636,000 | 955 |
| 1991-03-19 | 919 | 973 | 919 | 968 | 1,595,000 | 968 |
| 1991-03-18 | 920 | 920 | 906 | 919 | 453,000 | 919 |
| 1991-03-15 | 890 | 910 | 880 | 910 | 297,000 | 910 |
| 1991-03-14 | 888 | 889 | 877 | 877 | 259,000 | 877 |
| 1991-03-13 | 885 | 889 | 882 | 885 | 184,000 | 885 |
| 1991-03-12 | 888 | 890 | 880 | 889 | 294,000 | 889 |
| 1991-03-11 | 892 | 893 | 880 | 890 | 382,000 | 890 |
| 1991-03-08 | 898 | 900 | 880 | 892 | 204,000 | 892 |
| 1991-03-07 | 910 | 910 | 900 | 900 | 162,000 | 900 |
| 1991-03-06 | 920 | 920 | 900 | 910 | 165,000 | 910 |
| 1991-03-05 | 920 | 920 | 910 | 910 | 117,000 | 910 |
| 1991-03-04 | 901 | 930 | 900 | 930 | 55,000 | 930 |
| 1991-03-01 | 928 | 930 | 910 | 910 | 138,000 | 910 |
| 1991-02-28 | 940 | 940 | 910 | 920 | 330,000 | 920 |
| 1991-02-27 | 935 | 935 | 920 | 921 | 271,000 | 921 |
| 1991-02-26 | 930 | 947 | 919 | 935 | 497,000 | 935 |
| 1991-02-25 | 910 | 920 | 890 | 920 | 189,000 | 920 |
| 1991-02-22 | 900 | 909 | 890 | 900 | 293,000 | 900 |
| 1991-02-21 | 870 | 895 | 870 | 895 | 173,000 | 895 |
| 1991-02-20 | 919 | 920 | 870 | 871 | 185,000 | 871 |
| 1991-02-19 | 875 | 919 | 865 | 909 | 646,000 | 909 |
| 1991-02-18 | 849 | 880 | 849 | 865 | 205,000 | 865 |
| 1991-02-15 | 827 | 845 | 827 | 845 | 147,000 | 845 |
| 1991-02-14 | 846 | 865 | 846 | 847 | 276,000 | 847 |
| 1991-02-13 | 815 | 847 | 815 | 816 | 378,000 | 816 |
| 1991-02-12 | 815 | 815 | 810 | 815 | 155,000 | 815 |
| 1991-02-08 | 740 | 780 | 730 | 755 | 213,000 | 755 |
| 1991-02-07 | 723 | 745 | 723 | 745 | 149,000 | 745 |
| 1991-02-06 | 748 | 750 | 721 | 723 | 80,000 | 723 |
| 1991-02-05 | 700 | 738 | 700 | 738 | 216,000 | 738 |
| 1991-02-04 | 719 | 719 | 709 | 710 | 15,000 | 710 |
| 1991-02-01 | 710 | 710 | 700 | 706 | 76,000 | 706 |
| 1991-01-31 | 720 | 720 | 700 | 700 | 123,000 | 700 |
| 1991-01-30 | 719 | 719 | 699 | 700 | 70,000 | 700 |
| 1991-01-29 | 692 | 700 | 692 | 699 | 150,000 | 699 |
| 1991-01-28 | 700 | 700 | 695 | 700 | 71,000 | 700 |
| 1991-01-25 | 720 | 720 | 695 | 695 | 84,000 | 695 |
| 1991-01-24 | 700 | 707 | 680 | 685 | 139,000 | 685 |
| 1991-01-23 | 723 | 723 | 700 | 700 | 82,000 | 700 |
| 1991-01-22 | 745 | 745 | 730 | 730 | 65,000 | 730 |
| 1991-01-21 | 745 | 750 | 730 | 740 | 91,000 | 740 |
| 1991-01-18 | 760 | 770 | 755 | 755 | 162,000 | 755 |
| 1991-01-17 | 710 | 750 | 710 | 750 | 155,000 | 750 |
| 1991-01-16 | 720 | 720 | 720 | 720 | 75,000 | 720 |
| 1991-01-14 | 749 | 769 | 749 | 769 | 13,000 | 769 |
| 1991-01-11 | 750 | 750 | 730 | 738 | 90,000 | 738 |
| 1991-01-10 | 730 | 743 | 730 | 740 | 45,000 | 740 |
| 1991-01-09 | 748 | 755 | 740 | 743 | 69,000 | 743 |
| 1991-01-08 | 758 | 766 | 758 | 758 | 44,000 | 758 |
| 1991-01-07 | 741 | 778 | 740 | 778 | 30,000 | 778 |
| 1991-01-04 | 750 | 750 | 740 | 740 | 30,000 | 740 |
分割・併合履歴 ： なし
