7240 NOK(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 568 | 568 | 567 | 568 | 45,000 | 568 |
| 1993-12-29 | 553 | 563 | 553 | 558 | 123,000 | 558 |
| 1993-12-28 | 565 | 573 | 565 | 573 | 93,000 | 573 |
| 1993-12-27 | 580 | 580 | 561 | 562 | 38,000 | 562 |
| 1993-12-24 | 585 | 595 | 583 | 583 | 88,000 | 583 |
| 1993-12-22 | 595 | 595 | 582 | 585 | 138,000 | 585 |
| 1993-12-21 | 585 | 590 | 580 | 585 | 280,000 | 585 |
| 1993-12-20 | 602 | 605 | 584 | 585 | 101,000 | 585 |
| 1993-12-17 | 592 | 620 | 590 | 620 | 132,000 | 620 |
| 1993-12-16 | 590 | 605 | 590 | 602 | 371,000 | 602 |
| 1993-12-15 | 595 | 595 | 585 | 590 | 285,000 | 590 |
| 1993-12-14 | 610 | 611 | 609 | 609 | 131,000 | 609 |
| 1993-12-13 | 615 | 615 | 605 | 613 | 200,000 | 613 |
| 1993-12-10 | 621 | 640 | 611 | 612 | 99,000 | 612 |
| 1993-12-09 | 651 | 651 | 647 | 651 | 58,000 | 651 |
| 1993-12-08 | 650 | 650 | 635 | 641 | 68,000 | 641 |
| 1993-12-07 | 639 | 641 | 639 | 641 | 54,000 | 641 |
| 1993-12-06 | 645 | 645 | 620 | 640 | 54,000 | 640 |
| 1993-12-03 | 670 | 670 | 646 | 646 | 191,000 | 646 |
| 1993-12-02 | 616 | 661 | 615 | 661 | 38,000 | 661 |
| 1993-12-01 | 570 | 600 | 570 | 600 | 37,000 | 600 |
| 1993-11-30 | 579 | 580 | 552 | 560 | 156,000 | 560 |
| 1993-11-29 | 599 | 600 | 568 | 568 | 61,000 | 568 |
| 1993-11-26 | 630 | 630 | 599 | 605 | 53,000 | 605 |
| 1993-11-25 | 636 | 636 | 630 | 630 | 107,000 | 630 |
| 1993-11-24 | 631 | 635 | 625 | 626 | 107,000 | 626 |
| 1993-11-22 | 645 | 645 | 635 | 635 | 48,000 | 635 |
| 1993-11-19 | 675 | 675 | 665 | 675 | 56,000 | 675 |
| 1993-11-18 | 675 | 677 | 675 | 676 | 32,000 | 676 |
| 1993-11-17 | 676 | 680 | 674 | 675 | 85,000 | 675 |
| 1993-11-16 | 652 | 676 | 651 | 676 | 30,000 | 676 |
| 1993-11-15 | 704 | 704 | 650 | 650 | 27,000 | 650 |
| 1993-11-12 | 680 | 689 | 666 | 689 | 26,000 | 689 |
| 1993-11-11 | 683 | 689 | 680 | 683 | 86,000 | 683 |
| 1993-11-10 | 681 | 690 | 681 | 690 | 12,000 | 690 |
| 1993-11-09 | 701 | 701 | 690 | 701 | 69,000 | 701 |
| 1993-11-08 | 690 | 701 | 690 | 696 | 60,000 | 696 |
| 1993-11-05 | 721 | 731 | 711 | 711 | 38,000 | 711 |
| 1993-11-04 | 755 | 755 | 747 | 747 | 1,388,000 | 747 |
| 1993-11-02 | 761 | 768 | 755 | 755 | 49,000 | 755 |
| 1993-11-01 | 758 | 766 | 758 | 761 | 62,000 | 761 |
| 1993-10-29 | 770 | 772 | 766 | 766 | 67,000 | 766 |
| 1993-10-28 | 766 | 773 | 765 | 765 | 64,000 | 765 |
| 1993-10-27 | 780 | 790 | 776 | 776 | 72,000 | 776 |
| 1993-10-26 | 799 | 799 | 790 | 790 | 73,000 | 790 |
| 1993-10-25 | 805 | 805 | 799 | 800 | 64,000 | 800 |
| 1993-10-22 | 795 | 799 | 790 | 790 | 55,000 | 790 |
| 1993-10-21 | 800 | 805 | 800 | 805 | 53,000 | 805 |
| 1993-10-20 | 804 | 805 | 800 | 805 | 81,000 | 805 |
| 1993-10-19 | 818 | 819 | 810 | 810 | 52,000 | 810 |
| 1993-10-18 | 827 | 827 | 820 | 821 | 55,000 | 821 |
| 1993-10-15 | 796 | 844 | 786 | 840 | 529,000 | 840 |
| 1993-10-14 | 801 | 805 | 800 | 803 | 83,000 | 803 |
| 1993-10-13 | 795 | 800 | 795 | 800 | 158,000 | 800 |
| 1993-10-12 | 801 | 804 | 795 | 795 | 94,000 | 795 |
| 1993-10-08 | 804 | 806 | 800 | 800 | 129,000 | 800 |
| 1993-10-07 | 800 | 804 | 798 | 800 | 141,000 | 800 |
| 1993-10-06 | 789 | 798 | 788 | 793 | 73,000 | 793 |
| 1993-10-05 | 781 | 790 | 781 | 788 | 47,000 | 788 |
| 1993-10-04 | 782 | 790 | 780 | 780 | 23,000 | 780 |
| 1993-10-01 | 780 | 790 | 779 | 780 | 68,000 | 780 |
| 1993-09-30 | 782 | 790 | 780 | 782 | 77,000 | 782 |
| 1993-09-29 | 785 | 785 | 772 | 772 | 19,000 | 772 |
| 1993-09-28 | 788 | 790 | 778 | 788 | 45,000 | 788 |
| 1993-09-27 | 778 | 778 | 771 | 771 | 68,000 | 771 |
| 1993-09-24 | 795 | 795 | 771 | 785 | 76,000 | 785 |
| 1993-09-22 | 788 | 788 | 777 | 778 | 300,000 | 778 |
| 1993-09-21 | 779 | 780 | 779 | 780 | 99,000 | 780 |
| 1993-09-20 | 785 | 789 | 780 | 780 | 59,000 | 780 |
| 1993-09-17 | 780 | 782 | 779 | 782 | 81,000 | 782 |
| 1993-09-16 | 781 | 784 | 775 | 783 | 76,000 | 783 |
| 1993-09-14 | 788 | 790 | 775 | 784 | 30,000 | 784 |
| 1993-09-13 | 770 | 785 | 770 | 785 | 116,000 | 785 |
| 1993-09-10 | 775 | 780 | 775 | 780 | 87,000 | 780 |
| 1993-09-09 | 785 | 785 | 779 | 780 | 46,000 | 780 |
| 1993-09-08 | 785 | 787 | 782 | 787 | 176,000 | 787 |
| 1993-09-07 | 786 | 790 | 782 | 785 | 146,000 | 785 |
| 1993-09-06 | 785 | 785 | 780 | 785 | 116,000 | 785 |
| 1993-09-03 | 795 | 798 | 780 | 782 | 38,000 | 782 |
| 1993-09-02 | 792 | 798 | 790 | 798 | 40,000 | 798 |
| 1993-09-01 | 790 | 800 | 783 | 799 | 49,000 | 799 |
| 1993-08-31 | 785 | 800 | 783 | 800 | 50,000 | 800 |
| 1993-08-30 | 780 | 782 | 780 | 782 | 55,000 | 782 |
| 1993-08-27 | 772 | 782 | 772 | 780 | 84,000 | 780 |
| 1993-08-26 | 772 | 782 | 772 | 782 | 81,000 | 782 |
| 1993-08-25 | 782 | 782 | 782 | 782 | 82,000 | 782 |
| 1993-08-24 | 772 | 773 | 772 | 772 | 21,000 | 772 |
| 1993-08-23 | 771 | 772 | 771 | 771 | 20,000 | 771 |
| 1993-08-20 | 776 | 776 | 775 | 776 | 26,000 | 776 |
| 1993-08-19 | 775 | 780 | 775 | 776 | 28,000 | 776 |
| 1993-08-18 | 785 | 791 | 775 | 775 | 163,000 | 775 |
| 1993-08-17 | 795 | 795 | 790 | 790 | 82,000 | 790 |
| 1993-08-16 | 786 | 796 | 786 | 796 | 12,000 | 796 |
| 1993-08-13 | 785 | 788 | 785 | 787 | 26,000 | 787 |
| 1993-08-12 | 787 | 788 | 785 | 785 | 125,000 | 785 |
| 1993-08-11 | 782 | 787 | 781 | 785 | 68,000 | 785 |
| 1993-08-10 | 781 | 786 | 780 | 781 | 129,000 | 781 |
| 1993-08-09 | 781 | 785 | 781 | 781 | 107,000 | 781 |
| 1993-08-06 | 781 | 789 | 781 | 781 | 30,000 | 781 |
| 1993-08-05 | 781 | 789 | 781 | 789 | 69,000 | 789 |
| 1993-08-04 | 781 | 789 | 781 | 782 | 113,000 | 782 |
| 1993-08-03 | 785 | 785 | 781 | 781 | 30,000 | 781 |
| 1993-08-02 | 785 | 789 | 776 | 776 | 42,000 | 776 |
| 1993-07-30 | 803 | 803 | 794 | 795 | 59,000 | 795 |
| 1993-07-29 | 778 | 803 | 778 | 803 | 62,000 | 803 |
| 1993-07-28 | 770 | 780 | 770 | 770 | 155,000 | 770 |
| 1993-07-27 | 756 | 770 | 756 | 760 | 91,000 | 760 |
| 1993-07-26 | 746 | 753 | 746 | 753 | 158,000 | 753 |
| 1993-07-23 | 753 | 755 | 746 | 746 | 87,000 | 746 |
| 1993-07-22 | 753 | 765 | 753 | 755 | 76,000 | 755 |
| 1993-07-21 | 770 | 770 | 745 | 745 | 84,000 | 745 |
| 1993-07-20 | 770 | 774 | 770 | 774 | 105,000 | 774 |
| 1993-07-19 | 770 | 776 | 768 | 776 | 74,000 | 776 |
| 1993-07-16 | 778 | 780 | 770 | 780 | 75,000 | 780 |
| 1993-07-15 | 771 | 780 | 768 | 778 | 177,000 | 778 |
| 1993-07-14 | 764 | 780 | 756 | 780 | 89,000 | 780 |
| 1993-07-13 | 750 | 760 | 750 | 754 | 130,000 | 754 |
| 1993-07-12 | 733 | 751 | 733 | 748 | 61,000 | 748 |
| 1993-07-09 | 730 | 733 | 727 | 732 | 225,000 | 732 |
| 1993-07-08 | 736 | 736 | 730 | 733 | 83,000 | 733 |
| 1993-07-07 | 735 | 735 | 730 | 735 | 68,000 | 735 |
| 1993-07-06 | 735 | 740 | 730 | 730 | 95,000 | 730 |
| 1993-07-05 | 720 | 735 | 720 | 725 | 86,000 | 725 |
| 1993-07-02 | 736 | 739 | 730 | 730 | 151,000 | 730 |
| 1993-07-01 | 730 | 735 | 730 | 730 | 37,000 | 730 |
| 1993-06-30 | 734 | 735 | 715 | 735 | 100,000 | 735 |
| 1993-06-29 | 740 | 740 | 730 | 736 | 94,000 | 736 |
| 1993-06-28 | 730 | 745 | 730 | 745 | 73,000 | 745 |
| 1993-06-25 | 745 | 745 | 735 | 740 | 125,000 | 740 |
| 1993-06-24 | 728 | 740 | 728 | 735 | 263,000 | 735 |
| 1993-06-23 | 718 | 735 | 718 | 730 | 67,000 | 730 |
| 1993-06-22 | 709 | 730 | 702 | 725 | 287,000 | 725 |
| 1993-06-21 | 736 | 736 | 706 | 719 | 57,000 | 719 |
| 1993-06-18 | 739 | 741 | 731 | 736 | 160,000 | 736 |
| 1993-06-17 | 761 | 761 | 745 | 759 | 259,000 | 759 |
| 1993-06-16 | 775 | 776 | 760 | 770 | 184,000 | 770 |
| 1993-06-15 | 802 | 810 | 778 | 778 | 226,000 | 778 |
| 1993-06-14 | 813 | 820 | 800 | 800 | 85,000 | 800 |
| 1993-06-11 | 808 | 820 | 805 | 819 | 178,000 | 819 |
| 1993-06-10 | 821 | 830 | 801 | 805 | 173,000 | 805 |
| 1993-06-08 | 860 | 860 | 830 | 830 | 57,000 | 830 |
| 1993-06-07 | 860 | 867 | 851 | 860 | 102,000 | 860 |
| 1993-06-04 | 871 | 871 | 862 | 863 | 307,000 | 863 |
| 1993-06-03 | 848 | 880 | 841 | 871 | 179,000 | 871 |
| 1993-06-02 | 848 | 848 | 839 | 840 | 38,000 | 840 |
| 1993-06-01 | 850 | 850 | 838 | 848 | 60,000 | 848 |
| 1993-05-31 | 845 | 850 | 841 | 845 | 63,000 | 845 |
| 1993-05-28 | 845 | 852 | 845 | 845 | 120,000 | 845 |
| 1993-05-27 | 860 | 860 | 850 | 850 | 150,000 | 850 |
| 1993-05-26 | 851 | 860 | 851 | 860 | 113,000 | 860 |
| 1993-05-25 | 879 | 879 | 861 | 861 | 213,000 | 861 |
| 1993-05-24 | 873 | 873 | 850 | 869 | 222,000 | 869 |
| 1993-05-21 | 825 | 870 | 825 | 870 | 366,000 | 870 |
| 1993-05-20 | 825 | 830 | 825 | 825 | 165,000 | 825 |
| 1993-05-19 | 821 | 836 | 820 | 830 | 235,000 | 830 |
| 1993-05-18 | 865 | 865 | 835 | 835 | 178,000 | 835 |
| 1993-05-17 | 890 | 890 | 880 | 885 | 527,000 | 885 |
| 1993-05-14 | 868 | 892 | 868 | 886 | 2,195,000 | 886 |
| 1993-05-13 | 830 | 858 | 830 | 838 | 1,129,000 | 838 |
| 1993-05-12 | 780 | 820 | 772 | 818 | 882,000 | 818 |
| 1993-05-11 | 776 | 776 | 766 | 772 | 274,000 | 772 |
| 1993-05-10 | 744 | 770 | 742 | 766 | 149,000 | 766 |
| 1993-05-07 | 750 | 753 | 742 | 745 | 257,000 | 745 |
| 1993-05-06 | 769 | 770 | 760 | 760 | 319,000 | 760 |
| 1993-04-30 | 721 | 760 | 721 | 760 | 1,015,000 | 760 |
| 1993-04-28 | 705 | 719 | 700 | 716 | 333,000 | 716 |
| 1993-04-27 | 679 | 685 | 679 | 685 | 201,000 | 685 |
| 1993-04-26 | 671 | 689 | 671 | 679 | 132,000 | 679 |
| 1993-04-23 | 680 | 680 | 664 | 665 | 214,000 | 665 |
| 1993-04-22 | 692 | 695 | 664 | 664 | 134,000 | 664 |
| 1993-04-21 | 685 | 685 | 666 | 685 | 197,000 | 685 |
| 1993-04-20 | 673 | 684 | 672 | 672 | 209,000 | 672 |
| 1993-04-19 | 664 | 676 | 664 | 672 | 88,000 | 672 |
| 1993-04-16 | 700 | 700 | 686 | 688 | 117,000 | 688 |
| 1993-04-15 | 685 | 700 | 680 | 700 | 409,000 | 700 |
| 1993-04-14 | 685 | 694 | 675 | 685 | 353,000 | 685 |
| 1993-04-13 | 664 | 685 | 664 | 684 | 372,000 | 684 |
| 1993-04-12 | 670 | 670 | 655 | 664 | 205,000 | 664 |
| 1993-04-09 | 644 | 670 | 640 | 660 | 673,000 | 660 |
| 1993-04-08 | 642 | 645 | 631 | 631 | 340,000 | 631 |
| 1993-04-07 | 620 | 648 | 619 | 630 | 338,000 | 630 |
| 1993-04-06 | 626 | 630 | 616 | 616 | 211,000 | 616 |
| 1993-04-05 | 630 | 633 | 621 | 626 | 205,000 | 626 |
| 1993-04-02 | 609 | 641 | 609 | 633 | 454,000 | 633 |
| 1993-04-01 | 602 | 615 | 602 | 615 | 138,000 | 615 |
| 1993-03-31 | 629 | 635 | 615 | 616 | 125,000 | 616 |
| 1993-03-30 | 630 | 639 | 625 | 625 | 231,000 | 625 |
| 1993-03-29 | 610 | 632 | 610 | 630 | 178,000 | 630 |
| 1993-03-26 | 610 | 620 | 601 | 620 | 151,000 | 620 |
| 1993-03-25 | 600 | 620 | 600 | 605 | 108,000 | 605 |
| 1993-03-24 | 600 | 600 | 590 | 595 | 57,000 | 595 |
| 1993-03-23 | 590 | 595 | 581 | 595 | 175,000 | 595 |
| 1993-03-22 | 600 | 610 | 590 | 590 | 69,000 | 590 |
| 1993-03-19 | 620 | 620 | 600 | 603 | 259,000 | 603 |
| 1993-03-18 | 625 | 627 | 617 | 618 | 302,000 | 618 |
| 1993-03-17 | 615 | 635 | 615 | 627 | 268,000 | 627 |
| 1993-03-16 | 624 | 625 | 619 | 621 | 138,000 | 621 |
| 1993-03-15 | 613 | 629 | 613 | 618 | 202,000 | 618 |
| 1993-03-12 | 599 | 615 | 599 | 614 | 445,000 | 614 |
| 1993-03-11 | 591 | 599 | 591 | 599 | 73,000 | 599 |
| 1993-03-10 | 592 | 592 | 586 | 590 | 118,000 | 590 |
| 1993-03-09 | 602 | 610 | 592 | 592 | 223,000 | 592 |
| 1993-03-08 | 575 | 604 | 575 | 602 | 143,000 | 602 |
| 1993-03-05 | 585 | 593 | 580 | 585 | 68,000 | 585 |
| 1993-03-04 | 580 | 585 | 575 | 585 | 29,000 | 585 |
| 1993-03-03 | 585 | 598 | 580 | 591 | 28,000 | 591 |
| 1993-03-02 | 570 | 585 | 568 | 585 | 23,000 | 585 |
| 1993-03-01 | 569 | 579 | 569 | 579 | 36,000 | 579 |
| 1993-02-26 | 587 | 587 | 575 | 579 | 110,000 | 579 |
| 1993-02-25 | 587 | 587 | 575 | 587 | 145,000 | 587 |
| 1993-02-24 | 591 | 591 | 575 | 577 | 128,000 | 577 |
| 1993-02-23 | 588 | 590 | 588 | 590 | 83,000 | 590 |
| 1993-02-22 | 613 | 615 | 598 | 598 | 107,000 | 598 |
| 1993-02-19 | 620 | 623 | 613 | 617 | 245,000 | 617 |
| 1993-02-18 | 620 | 635 | 618 | 623 | 405,000 | 623 |
| 1993-02-17 | 615 | 622 | 615 | 620 | 189,000 | 620 |
| 1993-02-16 | 620 | 630 | 620 | 625 | 492,000 | 625 |
| 1993-02-15 | 607 | 615 | 603 | 615 | 108,000 | 615 |
| 1993-02-12 | 610 | 610 | 604 | 604 | 37,000 | 604 |
| 1993-02-10 | 605 | 618 | 605 | 610 | 149,000 | 610 |
| 1993-02-09 | 603 | 615 | 602 | 602 | 207,000 | 602 |
| 1993-02-08 | 601 | 601 | 591 | 600 | 30,000 | 600 |
| 1993-02-05 | 603 | 609 | 600 | 601 | 178,000 | 601 |
| 1993-02-04 | 584 | 605 | 584 | 600 | 166,000 | 600 |
| 1993-02-03 | 591 | 609 | 583 | 583 | 243,000 | 583 |
| 1993-02-02 | 586 | 591 | 582 | 590 | 61,000 | 590 |
| 1993-02-01 | 582 | 591 | 582 | 590 | 75,000 | 590 |
| 1993-01-29 | 581 | 591 | 581 | 590 | 88,000 | 590 |
| 1993-01-28 | 589 | 596 | 585 | 591 | 226,000 | 591 |
| 1993-01-27 | 592 | 592 | 576 | 589 | 503,000 | 589 |
| 1993-01-26 | 576 | 595 | 572 | 590 | 188,000 | 590 |
| 1993-01-25 | 583 | 585 | 575 | 580 | 146,000 | 580 |
| 1993-01-22 | 594 | 594 | 582 | 583 | 238,000 | 583 |
| 1993-01-21 | 597 | 597 | 581 | 596 | 204,000 | 596 |
| 1993-01-20 | 606 | 610 | 591 | 599 | 1,245,000 | 599 |
| 1993-01-19 | 586 | 598 | 582 | 596 | 957,000 | 596 |
| 1993-01-18 | 582 | 594 | 577 | 588 | 480,000 | 588 |
| 1993-01-14 | 568 | 588 | 560 | 582 | 528,000 | 582 |
| 1993-01-13 | 573 | 574 | 562 | 570 | 287,000 | 570 |
| 1993-01-12 | 556 | 576 | 556 | 570 | 490,000 | 570 |
| 1993-01-11 | 555 | 560 | 540 | 550 | 152,000 | 550 |
| 1993-01-08 | 545 | 562 | 545 | 555 | 357,000 | 555 |
| 1993-01-07 | 519 | 550 | 518 | 545 | 250,000 | 545 |
| 1993-01-06 | 512 | 519 | 503 | 519 | 118,000 | 519 |
| 1993-01-05 | 500 | 513 | 500 | 504 | 26,000 | 504 |
| 1993-01-04 | 500 | 500 | 500 | 500 | 10,000 | 500 |
分割・併合履歴 ： なし
