7240 NOK(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	520	521	503	503	64,000	503
1992-12-29	520	530	520	520	36,000	520
1992-12-28	535	535	520	520	9,000	520
1992-12-25	546	547	536	545	49,000	545
1992-12-24	540	544	535	535	127,000	535
1992-12-22	536	545	536	540	63,000	540
1992-12-21	550	551	538	545	64,000	545
1992-12-18	544	564	544	551	83,000	551
1992-12-17	540	558	540	554	63,000	554
1992-12-16	570	570	550	550	43,000	550
1992-12-15	550	565	550	565	92,000	565
1992-12-14	569	570	545	563	32,000	563
1992-12-11	555	569	553	569	111,000	569
1992-12-10	569	575	565	565	214,000	565
1992-12-09	555	566	555	565	223,000	565
1992-12-08	545	560	545	554	103,000	554
1992-12-07	540	545	538	545	79,000	545
1992-12-04	555	555	536	540	183,000	540
1992-12-03	534	536	530	535	49,000	535
1992-12-02	531	540	531	540	51,000	540
1992-12-01	520	540	520	535	75,000	535
1992-11-30	525	530	520	528	83,000	528
1992-11-27	523	524	500	524	96,000	524
1992-11-26	505	520	504	520	33,000	520
1992-11-25	510	515	505	505	61,000	505
1992-11-24	490	510	490	500	72,000	500
1992-11-20	477	480	473	475	51,000	475
1992-11-19	478	480	477	477	53,000	477
1992-11-18	464	473	450	473	181,000	473
1992-11-17	490	490	467	474	101,000	474
1992-11-16	485	485	485	485	15,000	485
1992-11-13	491	491	486	491	44,000	491
1992-11-12	496	500	492	500	32,000	500
1992-11-11	501	502	500	500	26,000	500
1992-11-10	486	491	485	491	57,000	491
1992-11-09	510	510	491	491	62,000	491
1992-11-06	509	510	493	510	133,000	510
1992-11-05	509	510	503	510	82,000	510
1992-11-04	510	510	504	510	54,000	510
1992-11-02	510	510	495	505	93,000	505
1992-10-30	500	510	500	510	89,000	510
1992-10-29	525	525	508	510	175,000	510
1992-10-28	530	530	520	525	30,000	525
1992-10-27	517	530	517	520	9,000	520
1992-10-26	558	558	526	526	13,000	526
1992-10-23	550	555	549	555	79,000	555
1992-10-22	520	525	515	520	34,000	520
1992-10-21	535	535	520	520	31,000	520
1992-10-20	529	530	520	525	44,000	525
1992-10-19	545	545	530	530	36,000	530
1992-10-16	551	551	550	550	73,000	550
1992-10-15	565	565	545	550	146,000	550
1992-10-14	574	574	565	565	106,000	565
1992-10-13	558	565	554	556	74,000	556
1992-10-12	554	554	545	550	79,000	550
1992-10-09	550	558	544	544	89,000	544
1992-10-08	564	564	542	543	133,000	543
1992-10-07	574	575	552	554	200,000	554
1992-10-06	589	611	557	560	986,000	560
1992-10-05	505	599	505	599	316,000	599
1992-10-02	505	505	505	505	36,000	505
1992-10-01	514	515	505	505	19,000	505
1992-09-30	525	525	504	504	31,000	504
1992-09-29	543	543	519	519	8,000	519
1992-09-28	545	545	535	535	44,000	535
1992-09-25	535	540	530	540	56,000	540
1992-09-24	545	546	530	530	119,000	530
1992-09-22	515	530	515	525	78,000	525
1992-09-21	504	514	504	510	43,000	510
1992-09-18	506	506	495	504	90,000	504
1992-09-17	494	509	490	504	14,000	504
1992-09-16	510	510	489	489	25,000	489
1992-09-14	515	515	500	510	9,000	510
1992-09-11	516	516	500	505	93,000	505
1992-09-10	520	525	515	516	90,000	516
1992-09-09	510	515	510	515	36,000	515
1992-09-08	500	519	500	505	49,000	505
1992-09-07	500	508	500	508	23,000	508
1992-09-04	510	527	510	520	97,000	520
1992-09-03	491	491	481	490	32,000	490
1992-09-02	510	510	490	491	28,000	491
1992-09-01	535	535	510	511	43,000	511
1992-08-31	535	540	514	530	70,000	530
1992-08-28	500	540	495	535	207,000	535
1992-08-27	480	510	480	510	86,000	510
1992-08-25	494	530	494	530	109,000	530
1992-08-24	471	490	470	480	63,000	480
1992-08-21	431	475	431	460	84,000	460
1992-08-20	420	440	420	435	62,000	435
1992-08-19	430	440	421	429	31,000	429
1992-08-18	440	440	420	426	26,000	426
1992-08-17	431	450	430	450	32,000	450
1992-08-14	430	435	430	430	42,000	430
1992-08-13	440	445	440	445	29,000	445
1992-08-12	468	475	455	460	94,000	460
1992-08-11	483	486	483	483	67,000	483
1992-08-10	478	483	473	483	74,000	483
1992-08-07	477	478	477	478	98,000	478
1992-08-06	466	477	466	477	53,000	477
1992-08-05	461	468	461	461	115,000	461
1992-08-04	471	471	456	466	98,000	466
1992-08-03	490	490	475	475	56,000	475
1992-07-31	495	510	494	495	40,000	495
1992-07-30	480	496	470	495	34,000	495
1992-07-29	511	511	475	480	72,000	480
1992-07-28	500	511	500	511	25,000	511
1992-07-27	525	538	500	500	30,000	500
1992-07-24	549	549	510	520	100,000	520
1992-07-23	529	539	519	539	98,000	539
1992-07-22	535	539	530	539	52,000	539
1992-07-21	534	534	517	530	105,000	530
1992-07-20	560	560	554	554	113,000	554
1992-07-17	606	606	580	580	112,000	580
1992-07-16	610	615	606	606	98,000	606
1992-07-15	618	625	611	625	134,000	625
1992-07-14	624	628	605	628	119,000	628
1992-07-13	630	630	620	630	46,000	630
1992-07-10	630	635	612	628	59,000	628
1992-07-09	630	645	630	640	142,000	640
1992-07-08	658	665	626	626	211,000	626
1992-07-07	658	685	658	668	1,112,000	668
1992-07-06	639	664	639	658	284,000	658
1992-07-03	646	666	645	646	461,000	646
1992-07-02	612	641	611	640	249,000	640
1992-07-01	560	612	560	611	159,000	611
1992-06-30	561	561	560	560	24,000	560
1992-06-29	575	575	560	560	32,000	560
1992-06-26	560	560	556	556	30,000	556
1992-06-25	560	565	555	555	63,000	555
1992-06-24	554	555	540	540	88,000	540
1992-06-23	550	558	550	555	47,000	555
1992-06-22	555	575	549	559	76,000	559
1992-06-19	555	558	539	545	83,000	545
1992-06-18	540	540	530	535	67,000	535
1992-06-17	559	559	540	541	44,000	541
1992-06-16	532	549	532	549	35,000	549
1992-06-15	560	569	540	540	255,000	540
1992-06-12	550	555	550	550	96,000	550
1992-06-11	540	560	540	555	37,000	555
1992-06-10	550	550	540	540	29,000	540
1992-06-09	550	550	537	540	51,000	540
1992-06-08	540	540	540	540	19,000	540
1992-06-05	536	540	536	538	21,000	538
1992-06-04	532	540	532	536	16,000	536
1992-06-03	541	545	540	540	20,000	540
1992-06-02	550	550	540	540	5,000	540
1992-06-01	550	550	540	540	27,000	540
1992-05-29	550	550	540	550	47,000	550
1992-05-28	544	544	530	530	18,000	530
1992-05-27	558	558	530	530	48,000	530
1992-05-26	550	550	545	545	44,000	545
1992-05-25	564	564	547	550	73,000	550
1992-05-22	560	560	535	537	58,000	537
1992-05-21	552	555	548	552	73,000	552
1992-05-20	550	550	541	550	60,000	550
1992-05-19	530	550	530	550	50,000	550
1992-05-18	521	530	520	530	65,000	530
1992-05-15	540	540	515	515	87,000	515
1992-05-14	550	555	541	541	56,000	541
1992-05-13	547	547	526	547	50,000	547
1992-05-12	560	560	545	555	97,000	555
1992-05-11	545	565	540	564	102,000	564
1992-05-08	525	535	520	535	186,000	535
1992-05-07	505	529	505	529	147,000	529
1992-05-06	509	515	500	510	158,000	510
1992-05-01	482	505	482	505	120,000	505
1992-04-30	492	493	480	483	260,000	483
1992-04-28	490	509	485	500	187,000	500
1992-04-27	514	514	500	500	55,000	500
1992-04-24	510	510	494	509	110,000	509
1992-04-23	498	498	485	495	39,000	495
1992-04-22	498	498	495	498	45,000	498
1992-04-21	490	496	490	495	84,000	495
1992-04-20	490	491	490	490	50,000	490
1992-04-17	529	529	529	529	55,000	529
1992-04-16	503	528	503	524	44,000	524
1992-04-15	498	500	493	498	77,000	498
1992-04-14	475	500	475	500	29,000	500
1992-04-13	500	500	475	475	13,000	475
1992-04-10	471	500	471	500	22,000	500
1992-04-09	472	475	470	470	52,000	470
1992-04-08	470	473	470	473	69,000	473
1992-04-07	489	490	470	470	24,000	470
1992-04-06	475	489	475	489	74,000	489
1992-04-03	497	510	495	495	58,000	495
1992-04-02	520	520	475	495	88,000	495
1992-04-01	570	570	529	529	29,000	529
1992-03-31	590	595	570	570	68,000	570
1992-03-30	580	600	580	600	43,000	600
1992-03-27	590	590	570	590	46,000	590
1992-03-26	619	629	600	600	46,000	600
1992-03-25	618	639	618	620	82,000	620
1992-03-24	642	642	639	639	47,000	639
1992-03-23	640	643	640	643	24,000	643
1992-03-19	620	650	615	650	161,000	650
1992-03-18	605	620	599	620	147,000	620
1992-03-17	609	610	605	608	88,000	608
1992-03-16	610	620	610	610	53,000	610
1992-03-13	635	636	605	605	160,000	605
1992-03-12	610	615	610	615	14,000	615
1992-03-11	619	625	605	605	88,000	605
1992-03-10	600	610	600	610	16,000	610
1992-03-06	605	610	605	610	13,000	610
1992-03-05	620	620	605	615	55,000	615
1992-03-04	620	640	620	640	54,000	640
1992-03-03	638	640	630	630	16,000	630
1992-03-02	650	655	645	648	47,000	648
1992-02-28	632	650	632	650	70,000	650
1992-02-27	633	633	625	633	31,000	633
1992-02-26	643	643	627	627	61,000	627
1992-02-25	645	645	639	639	46,000	639
1992-02-24	635	638	635	635	24,000	635
1992-02-21	631	638	625	638	52,000	638
1992-02-20	624	625	624	625	15,000	625
1992-02-19	617	623	610	620	43,000	620
1992-02-18	625	625	617	617	87,000	617
1992-02-17	597	617	597	617	24,000	617
1992-02-14	609	609	608	608	21,000	608
1992-02-13	619	619	610	610	71,000	610
1992-02-12	624	624	608	610	36,000	610
1992-02-10	629	630	615	630	47,000	630
1992-02-07	621	630	621	630	41,000	630
1992-02-06	604	611	604	611	87,000	611
1992-02-05	607	607	600	605	11,000	605
1992-02-04	620	620	615	617	20,000	617
1992-02-03	609	618	596	618	97,000	618
1992-01-31	581	609	580	599	89,000	599
1992-01-30	591	591	580	580	57,000	580
1992-01-29	595	595	580	581	80,000	581
1992-01-28	600	600	600	600	10,000	600
1992-01-27	600	600	590	600	48,000	600
1992-01-24	620	620	600	600	83,000	600
1992-01-23	614	614	610	610	62,000	610
1992-01-22	599	620	589	620	72,000	620
1992-01-21	581	600	581	599	85,000	599
1992-01-20	590	592	580	580	35,000	580
1992-01-17	599	599	584	590	44,000	590
1992-01-16	618	620	608	608	30,000	608
1992-01-14	620	620	618	618	58,000	618
1992-01-13	625	626	620	620	61,000	620
1992-01-10	625	625	620	625	35,000	625
1992-01-09	627	628	625	625	16,000	625
1992-01-08	645	645	625	625	30,000	625
1992-01-07	665	665	640	645	52,000	645
1992-01-06	650	665	650	665	10,000	665

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