7240 NOK(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 947 | 950 | 940 | 950 | 254,000 | 950 |
| 1994-12-29 | 919 | 950 | 919 | 950 | 95,000 | 950 |
| 1994-12-28 | 930 | 930 | 920 | 920 | 50,000 | 920 |
| 1994-12-27 | 930 | 930 | 926 | 926 | 117,000 | 926 |
| 1994-12-26 | 930 | 930 | 920 | 929 | 110,000 | 929 |
| 1994-12-22 | 930 | 932 | 921 | 932 | 363,000 | 932 |
| 1994-12-21 | 899 | 900 | 891 | 900 | 218,000 | 900 |
| 1994-12-20 | 900 | 900 | 886 | 899 | 194,000 | 899 |
| 1994-12-19 | 911 | 913 | 903 | 903 | 102,000 | 903 |
| 1994-12-16 | 910 | 920 | 910 | 911 | 167,000 | 911 |
| 1994-12-15 | 915 | 920 | 910 | 915 | 129,000 | 915 |
| 1994-12-14 | 920 | 920 | 912 | 915 | 169,000 | 915 |
| 1994-12-13 | 913 | 930 | 910 | 930 | 222,000 | 930 |
| 1994-12-12 | 913 | 914 | 912 | 913 | 102,000 | 913 |
| 1994-12-09 | 930 | 930 | 912 | 912 | 107,000 | 912 |
| 1994-12-08 | 930 | 935 | 925 | 930 | 284,000 | 930 |
| 1994-12-07 | 935 | 940 | 925 | 940 | 113,000 | 940 |
| 1994-12-06 | 930 | 940 | 925 | 940 | 650,000 | 940 |
| 1994-12-05 | 939 | 939 | 933 | 939 | 206,000 | 939 |
| 1994-12-02 | 943 | 943 | 923 | 923 | 67,000 | 923 |
| 1994-12-01 | 948 | 948 | 940 | 943 | 255,000 | 943 |
| 1994-11-30 | 941 | 947 | 939 | 942 | 299,000 | 942 |
| 1994-11-29 | 921 | 943 | 921 | 939 | 346,000 | 939 |
| 1994-11-28 | 927 | 930 | 925 | 927 | 106,000 | 927 |
| 1994-11-25 | 920 | 931 | 920 | 927 | 281,000 | 927 |
| 1994-11-24 | 924 | 929 | 917 | 918 | 382,000 | 918 |
| 1994-11-22 | 920 | 925 | 910 | 925 | 298,000 | 925 |
| 1994-11-21 | 938 | 938 | 920 | 920 | 609,000 | 920 |
| 1994-11-18 | 933 | 936 | 926 | 930 | 207,000 | 930 |
| 1994-11-17 | 926 | 936 | 925 | 933 | 410,000 | 933 |
| 1994-11-16 | 915 | 929 | 914 | 929 | 402,000 | 929 |
| 1994-11-15 | 909 | 926 | 909 | 916 | 376,000 | 916 |
| 1994-11-14 | 896 | 906 | 895 | 906 | 130,000 | 906 |
| 1994-11-11 | 900 | 904 | 895 | 904 | 209,000 | 904 |
| 1994-11-10 | 900 | 905 | 890 | 900 | 167,000 | 900 |
| 1994-11-09 | 910 | 910 | 881 | 889 | 286,000 | 889 |
| 1994-11-08 | 920 | 920 | 912 | 913 | 168,000 | 913 |
| 1994-11-07 | 925 | 925 | 920 | 921 | 417,000 | 921 |
| 1994-11-04 | 924 | 932 | 920 | 929 | 267,000 | 929 |
| 1994-11-02 | 927 | 929 | 920 | 925 | 294,000 | 925 |
| 1994-11-01 | 932 | 937 | 928 | 932 | 1,420,000 | 932 |
| 1994-10-31 | 927 | 939 | 927 | 934 | 499,000 | 934 |
| 1994-10-28 | 920 | 930 | 916 | 926 | 790,000 | 926 |
| 1994-10-27 | 891 | 919 | 891 | 919 | 309,000 | 919 |
| 1994-10-26 | 890 | 898 | 890 | 898 | 96,000 | 898 |
| 1994-10-25 | 897 | 897 | 891 | 891 | 92,000 | 891 |
| 1994-10-24 | 900 | 902 | 891 | 894 | 113,000 | 894 |
| 1994-10-21 | 891 | 900 | 885 | 900 | 259,000 | 900 |
| 1994-10-20 | 880 | 893 | 879 | 893 | 306,000 | 893 |
| 1994-10-19 | 880 | 882 | 879 | 881 | 98,000 | 881 |
| 1994-10-18 | 888 | 888 | 879 | 880 | 103,000 | 880 |
| 1994-10-17 | 886 | 886 | 872 | 880 | 355,000 | 880 |
| 1994-10-14 | 892 | 892 | 882 | 886 | 249,000 | 886 |
| 1994-10-13 | 889 | 893 | 886 | 892 | 480,000 | 892 |
| 1994-10-12 | 882 | 892 | 882 | 890 | 262,000 | 890 |
| 1994-10-11 | 885 | 892 | 878 | 881 | 144,000 | 881 |
| 1994-10-07 | 892 | 893 | 887 | 889 | 128,000 | 889 |
| 1994-10-06 | 892 | 895 | 888 | 888 | 194,000 | 888 |
| 1994-10-05 | 880 | 893 | 880 | 890 | 305,000 | 890 |
| 1994-10-04 | 885 | 885 | 872 | 879 | 73,000 | 879 |
| 1994-10-03 | 879 | 880 | 871 | 877 | 322,000 | 877 |
| 1994-09-30 | 899 | 899 | 883 | 890 | 139,000 | 890 |
| 1994-09-29 | 895 | 899 | 890 | 897 | 420,000 | 897 |
| 1994-09-28 | 894 | 894 | 880 | 892 | 149,000 | 892 |
| 1994-09-27 | 900 | 910 | 875 | 894 | 388,000 | 894 |
| 1994-09-26 | 904 | 906 | 891 | 900 | 109,000 | 900 |
| 1994-09-22 | 911 | 925 | 900 | 914 | 728,000 | 914 |
| 1994-09-21 | 875 | 905 | 872 | 905 | 570,000 | 905 |
| 1994-09-20 | 851 | 870 | 851 | 869 | 737,000 | 869 |
| 1994-09-19 | 851 | 856 | 846 | 850 | 111,000 | 850 |
| 1994-09-16 | 860 | 861 | 855 | 859 | 88,000 | 859 |
| 1994-09-14 | 860 | 860 | 848 | 850 | 210,000 | 850 |
| 1994-09-13 | 855 | 865 | 855 | 859 | 265,000 | 859 |
| 1994-09-12 | 870 | 870 | 860 | 860 | 113,000 | 860 |
| 1994-09-09 | 884 | 888 | 865 | 870 | 445,000 | 870 |
| 1994-09-08 | 871 | 877 | 862 | 874 | 297,000 | 874 |
| 1994-09-07 | 875 | 877 | 860 | 861 | 333,000 | 861 |
| 1994-09-06 | 883 | 893 | 877 | 880 | 319,000 | 880 |
| 1994-09-05 | 900 | 903 | 881 | 881 | 595,000 | 881 |
| 1994-09-02 | 883 | 915 | 883 | 910 | 1,305,000 | 910 |
| 1994-09-01 | 876 | 896 | 876 | 886 | 999,000 | 886 |
| 1994-08-31 | 880 | 885 | 870 | 876 | 1,136,000 | 876 |
| 1994-08-30 | 853 | 879 | 848 | 877 | 1,585,000 | 877 |
| 1994-08-29 | 841 | 856 | 839 | 851 | 453,000 | 851 |
| 1994-08-26 | 835 | 839 | 834 | 839 | 202,000 | 839 |
| 1994-08-25 | 850 | 856 | 839 | 839 | 574,000 | 839 |
| 1994-08-24 | 829 | 854 | 825 | 850 | 1,908,000 | 850 |
| 1994-08-23 | 844 | 845 | 816 | 819 | 1,421,000 | 819 |
| 1994-08-22 | 780 | 786 | 771 | 784 | 49,000 | 784 |
| 1994-08-19 | 780 | 781 | 770 | 770 | 65,000 | 770 |
| 1994-08-18 | 780 | 783 | 776 | 781 | 91,000 | 781 |
| 1994-08-17 | 780 | 780 | 775 | 779 | 136,000 | 779 |
| 1994-08-16 | 791 | 796 | 776 | 790 | 108,000 | 790 |
| 1994-08-15 | 791 | 798 | 791 | 796 | 17,000 | 796 |
| 1994-08-12 | 798 | 805 | 791 | 791 | 32,000 | 791 |
| 1994-08-11 | 798 | 798 | 795 | 798 | 24,000 | 798 |
| 1994-08-10 | 800 | 800 | 786 | 798 | 20,000 | 798 |
| 1994-08-09 | 800 | 804 | 793 | 800 | 67,000 | 800 |
| 1994-08-08 | 800 | 800 | 794 | 800 | 46,000 | 800 |
| 1994-08-05 | 813 | 813 | 794 | 794 | 142,000 | 794 |
| 1994-08-04 | 819 | 828 | 815 | 820 | 60,000 | 820 |
| 1994-08-03 | 810 | 820 | 810 | 819 | 100,000 | 819 |
| 1994-08-02 | 810 | 820 | 805 | 820 | 339,000 | 820 |
| 1994-08-01 | 798 | 800 | 793 | 800 | 26,000 | 800 |
| 1994-07-29 | 800 | 800 | 795 | 800 | 97,000 | 800 |
| 1994-07-28 | 791 | 791 | 776 | 790 | 157,000 | 790 |
| 1994-07-27 | 810 | 810 | 775 | 775 | 53,000 | 775 |
| 1994-07-26 | 817 | 817 | 811 | 811 | 12,000 | 811 |
| 1994-07-25 | 828 | 828 | 810 | 818 | 64,000 | 818 |
| 1994-07-22 | 820 | 820 | 806 | 818 | 71,000 | 818 |
| 1994-07-21 | 826 | 826 | 813 | 820 | 55,000 | 820 |
| 1994-07-20 | 820 | 830 | 820 | 825 | 84,000 | 825 |
| 1994-07-19 | 821 | 825 | 820 | 820 | 97,000 | 820 |
| 1994-07-18 | 813 | 820 | 811 | 815 | 73,000 | 815 |
| 1994-07-15 | 825 | 825 | 811 | 815 | 92,000 | 815 |
| 1994-07-14 | 810 | 830 | 810 | 825 | 42,000 | 825 |
| 1994-07-13 | 830 | 830 | 820 | 820 | 19,000 | 820 |
| 1994-07-12 | 831 | 839 | 801 | 830 | 36,000 | 830 |
| 1994-07-11 | 812 | 815 | 811 | 815 | 23,000 | 815 |
| 1994-07-08 | 825 | 830 | 815 | 815 | 73,000 | 815 |
| 1994-07-07 | 840 | 840 | 823 | 825 | 54,000 | 825 |
| 1994-07-06 | 833 | 842 | 833 | 842 | 63,000 | 842 |
| 1994-07-05 | 835 | 842 | 835 | 842 | 64,000 | 842 |
| 1994-07-04 | 832 | 841 | 832 | 840 | 77,000 | 840 |
| 1994-07-01 | 844 | 844 | 817 | 834 | 93,000 | 834 |
| 1994-06-30 | 830 | 840 | 828 | 840 | 233,000 | 840 |
| 1994-06-29 | 830 | 830 | 820 | 829 | 23,000 | 829 |
| 1994-06-28 | 821 | 821 | 815 | 821 | 140,000 | 821 |
| 1994-06-27 | 820 | 820 | 810 | 811 | 99,000 | 811 |
| 1994-06-24 | 820 | 826 | 820 | 826 | 92,000 | 826 |
| 1994-06-23 | 811 | 813 | 797 | 811 | 55,000 | 811 |
| 1994-06-22 | 805 | 806 | 798 | 806 | 219,000 | 806 |
| 1994-06-21 | 820 | 830 | 810 | 810 | 158,000 | 810 |
| 1994-06-20 | 831 | 832 | 825 | 830 | 169,000 | 830 |
| 1994-06-17 | 827 | 838 | 820 | 830 | 498,000 | 830 |
| 1994-06-16 | 820 | 830 | 819 | 819 | 302,000 | 819 |
| 1994-06-15 | 838 | 840 | 830 | 830 | 180,000 | 830 |
| 1994-06-14 | 815 | 818 | 815 | 818 | 88,000 | 818 |
| 1994-06-13 | 803 | 827 | 803 | 825 | 122,000 | 825 |
| 1994-06-10 | 800 | 815 | 800 | 802 | 265,000 | 802 |
| 1994-06-09 | 805 | 815 | 800 | 800 | 283,000 | 800 |
| 1994-06-08 | 800 | 802 | 792 | 801 | 136,000 | 801 |
| 1994-06-07 | 789 | 797 | 789 | 797 | 77,000 | 797 |
| 1994-06-06 | 791 | 791 | 789 | 790 | 139,000 | 790 |
| 1994-06-03 | 781 | 791 | 780 | 791 | 59,000 | 791 |
| 1994-06-02 | 790 | 799 | 790 | 791 | 67,000 | 791 |
| 1994-06-01 | 787 | 802 | 781 | 800 | 139,000 | 800 |
| 1994-05-31 | 787 | 799 | 787 | 797 | 125,000 | 797 |
| 1994-05-30 | 785 | 790 | 785 | 786 | 178,000 | 786 |
| 1994-05-27 | 770 | 780 | 768 | 780 | 192,000 | 780 |
| 1994-05-26 | 755 | 760 | 754 | 758 | 244,000 | 758 |
| 1994-05-25 | 750 | 759 | 747 | 747 | 420,000 | 747 |
| 1994-05-24 | 735 | 745 | 735 | 740 | 244,000 | 740 |
| 1994-05-23 | 737 | 743 | 731 | 731 | 208,000 | 731 |
| 1994-05-20 | 735 | 735 | 725 | 730 | 243,000 | 730 |
| 1994-05-19 | 735 | 736 | 730 | 735 | 84,000 | 735 |
| 1994-05-18 | 745 | 745 | 735 | 735 | 69,000 | 735 |
| 1994-05-17 | 745 | 745 | 735 | 744 | 85,000 | 744 |
| 1994-05-16 | 740 | 745 | 740 | 745 | 27,000 | 745 |
| 1994-05-13 | 739 | 750 | 739 | 750 | 40,000 | 750 |
| 1994-05-12 | 720 | 745 | 720 | 745 | 36,000 | 745 |
| 1994-05-11 | 738 | 745 | 725 | 730 | 40,000 | 730 |
| 1994-05-10 | 747 | 747 | 742 | 745 | 15,000 | 745 |
| 1994-05-09 | 717 | 718 | 717 | 718 | 8,000 | 718 |
| 1994-05-06 | 750 | 750 | 727 | 737 | 15,000 | 737 |
| 1994-05-02 | 739 | 739 | 727 | 727 | 4,000 | 727 |
| 1994-04-28 | 722 | 722 | 720 | 721 | 34,000 | 721 |
| 1994-04-27 | 735 | 735 | 720 | 720 | 70,000 | 720 |
| 1994-04-26 | 740 | 740 | 730 | 735 | 64,000 | 735 |
| 1994-04-25 | 725 | 733 | 725 | 730 | 127,000 | 730 |
| 1994-04-22 | 725 | 725 | 706 | 715 | 132,000 | 715 |
| 1994-04-21 | 720 | 725 | 715 | 725 | 57,000 | 725 |
| 1994-04-20 | 735 | 735 | 725 | 725 | 14,000 | 725 |
| 1994-04-19 | 741 | 744 | 741 | 741 | 91,000 | 741 |
| 1994-04-18 | 740 | 750 | 740 | 741 | 110,000 | 741 |
| 1994-04-15 | 730 | 755 | 730 | 750 | 161,000 | 750 |
| 1994-04-14 | 715 | 730 | 715 | 730 | 96,000 | 730 |
| 1994-04-13 | 697 | 735 | 697 | 735 | 108,000 | 735 |
| 1994-04-12 | 707 | 707 | 695 | 697 | 54,000 | 697 |
| 1994-04-11 | 723 | 723 | 707 | 707 | 18,000 | 707 |
| 1994-04-08 | 725 | 725 | 708 | 723 | 88,000 | 723 |
| 1994-04-07 | 711 | 729 | 711 | 724 | 75,000 | 724 |
| 1994-04-06 | 730 | 743 | 721 | 721 | 106,000 | 721 |
| 1994-04-05 | 730 | 730 | 722 | 730 | 23,000 | 730 |
| 1994-04-04 | 749 | 749 | 719 | 740 | 23,000 | 740 |
| 1994-04-01 | 746 | 750 | 745 | 750 | 9,000 | 750 |
| 1994-03-31 | 745 | 755 | 745 | 748 | 40,000 | 748 |
| 1994-03-30 | 747 | 755 | 747 | 755 | 40,000 | 755 |
| 1994-03-29 | 755 | 755 | 745 | 751 | 57,000 | 751 |
| 1994-03-28 | 745 | 750 | 744 | 750 | 28,000 | 750 |
| 1994-03-25 | 745 | 750 | 745 | 745 | 145,000 | 745 |
| 1994-03-24 | 758 | 770 | 755 | 765 | 171,000 | 765 |
| 1994-03-23 | 774 | 774 | 765 | 766 | 58,000 | 766 |
| 1994-03-22 | 782 | 799 | 774 | 774 | 262,000 | 774 |
| 1994-03-18 | 780 | 785 | 775 | 780 | 135,000 | 780 |
| 1994-03-17 | 769 | 776 | 769 | 771 | 160,000 | 771 |
| 1994-03-16 | 766 | 767 | 750 | 764 | 154,000 | 764 |
| 1994-03-15 | 755 | 760 | 750 | 760 | 164,000 | 760 |
| 1994-03-14 | 741 | 752 | 735 | 745 | 213,000 | 745 |
| 1994-03-11 | 742 | 742 | 728 | 736 | 151,000 | 736 |
| 1994-03-10 | 715 | 738 | 715 | 728 | 72,000 | 728 |
| 1994-03-09 | 705 | 718 | 704 | 718 | 119,000 | 718 |
| 1994-03-08 | 705 | 715 | 705 | 708 | 50,000 | 708 |
| 1994-03-07 | 728 | 728 | 715 | 715 | 52,000 | 715 |
| 1994-03-04 | 720 | 724 | 715 | 718 | 139,000 | 718 |
| 1994-03-03 | 725 | 725 | 715 | 716 | 59,000 | 716 |
| 1994-03-02 | 720 | 729 | 716 | 720 | 110,000 | 720 |
| 1994-03-01 | 730 | 734 | 718 | 730 | 105,000 | 730 |
| 1994-02-28 | 715 | 730 | 714 | 730 | 212,000 | 730 |
| 1994-02-25 | 712 | 719 | 710 | 715 | 385,000 | 715 |
| 1994-02-24 | 739 | 740 | 719 | 719 | 98,000 | 719 |
| 1994-02-23 | 721 | 745 | 718 | 745 | 58,000 | 745 |
| 1994-02-22 | 745 | 745 | 739 | 740 | 67,000 | 740 |
| 1994-02-21 | 716 | 742 | 715 | 735 | 141,000 | 735 |
| 1994-02-18 | 745 | 747 | 730 | 736 | 192,000 | 736 |
| 1994-02-17 | 720 | 743 | 716 | 725 | 264,000 | 725 |
| 1994-02-16 | 715 | 725 | 705 | 710 | 220,000 | 710 |
| 1994-02-15 | 680 | 709 | 680 | 705 | 277,000 | 705 |
| 1994-02-14 | 697 | 700 | 685 | 700 | 77,000 | 700 |
| 1994-02-10 | 682 | 705 | 682 | 705 | 187,000 | 705 |
| 1994-02-09 | 682 | 689 | 680 | 682 | 298,000 | 682 |
| 1994-02-08 | 686 | 686 | 668 | 684 | 109,000 | 684 |
| 1994-02-07 | 678 | 678 | 665 | 667 | 44,000 | 667 |
| 1994-02-04 | 683 | 686 | 683 | 686 | 75,000 | 686 |
| 1994-02-03 | 672 | 686 | 672 | 685 | 96,000 | 685 |
| 1994-02-02 | 680 | 686 | 673 | 682 | 130,000 | 682 |
| 1994-02-01 | 655 | 689 | 655 | 689 | 185,000 | 689 |
| 1994-01-31 | 642 | 659 | 642 | 655 | 67,000 | 655 |
| 1994-01-28 | 641 | 652 | 631 | 631 | 23,000 | 631 |
| 1994-01-27 | 632 | 636 | 632 | 635 | 156,000 | 635 |
| 1994-01-26 | 630 | 630 | 623 | 630 | 94,000 | 630 |
| 1994-01-25 | 635 | 635 | 621 | 621 | 80,000 | 621 |
| 1994-01-24 | 615 | 616 | 615 | 615 | 34,000 | 615 |
| 1994-01-21 | 650 | 660 | 641 | 660 | 100,000 | 660 |
| 1994-01-20 | 669 | 669 | 652 | 655 | 88,000 | 655 |
| 1994-01-19 | 660 | 669 | 660 | 669 | 37,000 | 669 |
| 1994-01-18 | 662 | 663 | 660 | 660 | 30,000 | 660 |
| 1994-01-17 | 664 | 664 | 661 | 661 | 54,000 | 661 |
| 1994-01-14 | 679 | 679 | 666 | 666 | 106,000 | 666 |
| 1994-01-13 | 660 | 677 | 659 | 669 | 133,000 | 669 |
| 1994-01-12 | 660 | 660 | 650 | 660 | 80,000 | 660 |
| 1994-01-11 | 669 | 669 | 650 | 660 | 152,000 | 660 |
| 1994-01-10 | 625 | 660 | 625 | 659 | 213,000 | 659 |
| 1994-01-07 | 600 | 625 | 600 | 624 | 189,000 | 624 |
| 1994-01-06 | 591 | 608 | 585 | 599 | 133,000 | 599 |
| 1994-01-05 | 580 | 609 | 580 | 599 | 198,000 | 599 |
| 1994-01-04 | 569 | 578 | 565 | 578 | 82,000 | 578 |
分割・併合履歴 ： なし
