7240 NOK(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 760 | 760 | 750 | 750 | 35,000 | 750 |
| 1995-12-28 | 762 | 762 | 740 | 750 | 76,000 | 750 |
| 1995-12-27 | 762 | 764 | 760 | 762 | 260,000 | 762 |
| 1995-12-26 | 746 | 764 | 740 | 760 | 261,000 | 760 |
| 1995-12-25 | 745 | 750 | 738 | 750 | 115,000 | 750 |
| 1995-12-22 | 725 | 734 | 725 | 734 | 225,000 | 734 |
| 1995-12-21 | 717 | 721 | 717 | 721 | 15,000 | 721 |
| 1995-12-20 | 725 | 729 | 721 | 721 | 99,000 | 721 |
| 1995-12-19 | 726 | 731 | 713 | 729 | 31,000 | 729 |
| 1995-12-18 | 730 | 732 | 727 | 730 | 197,000 | 730 |
| 1995-12-15 | 726 | 730 | 720 | 720 | 114,000 | 720 |
| 1995-12-14 | 732 | 739 | 725 | 725 | 773,000 | 725 |
| 1995-12-13 | 720 | 725 | 715 | 722 | 209,000 | 722 |
| 1995-12-12 | 720 | 720 | 710 | 710 | 18,000 | 710 |
| 1995-12-11 | 720 | 720 | 713 | 713 | 145,000 | 713 |
| 1995-12-08 | 725 | 730 | 720 | 720 | 263,000 | 720 |
| 1995-12-07 | 725 | 735 | 720 | 725 | 344,000 | 725 |
| 1995-12-06 | 706 | 720 | 706 | 720 | 27,000 | 720 |
| 1995-12-05 | 726 | 726 | 708 | 716 | 142,000 | 716 |
| 1995-12-04 | 720 | 720 | 706 | 706 | 64,000 | 706 |
| 1995-12-01 | 710 | 721 | 710 | 720 | 41,000 | 720 |
| 1995-11-30 | 718 | 718 | 698 | 710 | 42,000 | 710 |
| 1995-11-29 | 707 | 709 | 707 | 708 | 83,000 | 708 |
| 1995-11-28 | 708 | 719 | 704 | 708 | 214,000 | 708 |
| 1995-11-27 | 700 | 715 | 700 | 700 | 64,000 | 700 |
| 1995-11-24 | 710 | 710 | 696 | 700 | 120,000 | 700 |
| 1995-11-22 | 699 | 700 | 690 | 690 | 177,000 | 690 |
| 1995-11-21 | 697 | 709 | 695 | 709 | 71,000 | 709 |
| 1995-11-20 | 700 | 711 | 695 | 695 | 71,000 | 695 |
| 1995-11-17 | 714 | 715 | 708 | 710 | 138,000 | 710 |
| 1995-11-16 | 708 | 714 | 708 | 714 | 64,000 | 714 |
| 1995-11-15 | 715 | 715 | 708 | 715 | 65,000 | 715 |
| 1995-11-14 | 718 | 718 | 711 | 715 | 161,000 | 715 |
| 1995-11-13 | 721 | 721 | 718 | 718 | 97,000 | 718 |
| 1995-11-10 | 719 | 720 | 715 | 720 | 96,000 | 720 |
| 1995-11-09 | 719 | 729 | 719 | 720 | 36,000 | 720 |
| 1995-11-08 | 721 | 722 | 719 | 719 | 46,000 | 719 |
| 1995-11-07 | 730 | 732 | 722 | 732 | 61,000 | 732 |
| 1995-11-06 | 725 | 735 | 725 | 735 | 64,000 | 735 |
| 1995-11-02 | 720 | 725 | 713 | 725 | 51,000 | 725 |
| 1995-11-01 | 710 | 712 | 708 | 712 | 75,000 | 712 |
| 1995-10-31 | 711 | 711 | 708 | 711 | 43,000 | 711 |
| 1995-10-30 | 715 | 720 | 711 | 711 | 79,000 | 711 |
| 1995-10-27 | 717 | 727 | 708 | 708 | 63,000 | 708 |
| 1995-10-26 | 725 | 727 | 716 | 717 | 69,000 | 717 |
| 1995-10-25 | 725 | 725 | 715 | 716 | 98,000 | 716 |
| 1995-10-24 | 718 | 726 | 718 | 718 | 73,000 | 718 |
| 1995-10-23 | 710 | 710 | 707 | 710 | 68,000 | 710 |
| 1995-10-20 | 710 | 720 | 708 | 708 | 207,000 | 708 |
| 1995-10-19 | 715 | 720 | 708 | 708 | 45,000 | 708 |
| 1995-10-18 | 717 | 717 | 710 | 711 | 198,000 | 711 |
| 1995-10-17 | 708 | 717 | 705 | 717 | 251,000 | 717 |
| 1995-10-16 | 671 | 700 | 670 | 695 | 356,000 | 695 |
| 1995-10-13 | 684 | 684 | 670 | 671 | 151,000 | 671 |
| 1995-10-12 | 683 | 683 | 673 | 680 | 59,000 | 680 |
| 1995-10-11 | 672 | 675 | 672 | 673 | 156,000 | 673 |
| 1995-10-09 | 683 | 683 | 666 | 672 | 61,000 | 672 |
| 1995-10-06 | 683 | 685 | 678 | 682 | 149,000 | 682 |
| 1995-10-05 | 680 | 696 | 672 | 675 | 45,000 | 675 |
| 1995-10-04 | 687 | 700 | 685 | 690 | 95,000 | 690 |
| 1995-10-03 | 682 | 685 | 682 | 685 | 33,000 | 685 |
| 1995-10-02 | 692 | 692 | 670 | 671 | 30,000 | 671 |
| 1995-09-29 | 671 | 693 | 670 | 693 | 36,000 | 693 |
| 1995-09-28 | 665 | 672 | 665 | 672 | 22,000 | 672 |
| 1995-09-27 | 653 | 663 | 653 | 663 | 14,000 | 663 |
| 1995-09-26 | 645 | 651 | 645 | 649 | 27,000 | 649 |
| 1995-09-25 | 665 | 665 | 645 | 645 | 81,000 | 645 |
| 1995-09-22 | 663 | 663 | 645 | 645 | 323,000 | 645 |
| 1995-09-21 | 670 | 670 | 663 | 664 | 37,000 | 664 |
| 1995-09-20 | 675 | 680 | 663 | 671 | 104,000 | 671 |
| 1995-09-19 | 675 | 680 | 674 | 674 | 58,000 | 674 |
| 1995-09-18 | 702 | 702 | 677 | 680 | 50,000 | 680 |
| 1995-09-14 | 671 | 695 | 671 | 692 | 146,000 | 692 |
| 1995-09-13 | 675 | 681 | 670 | 670 | 58,000 | 670 |
| 1995-09-12 | 680 | 690 | 680 | 684 | 31,000 | 684 |
| 1995-09-11 | 671 | 685 | 664 | 670 | 134,000 | 670 |
| 1995-09-08 | 681 | 699 | 681 | 690 | 358,000 | 690 |
| 1995-09-07 | 680 | 683 | 670 | 674 | 262,000 | 674 |
| 1995-09-06 | 698 | 699 | 680 | 690 | 129,000 | 690 |
| 1995-09-05 | 705 | 706 | 690 | 699 | 124,000 | 699 |
| 1995-09-04 | 740 | 740 | 725 | 725 | 36,000 | 725 |
| 1995-09-01 | 740 | 740 | 733 | 740 | 103,000 | 740 |
| 1995-08-31 | 740 | 740 | 723 | 737 | 166,000 | 737 |
| 1995-08-30 | 739 | 753 | 735 | 750 | 368,000 | 750 |
| 1995-08-29 | 728 | 729 | 723 | 729 | 239,000 | 729 |
| 1995-08-28 | 721 | 725 | 720 | 724 | 83,000 | 724 |
| 1995-08-25 | 719 | 732 | 715 | 720 | 408,000 | 720 |
| 1995-08-24 | 684 | 715 | 684 | 715 | 133,000 | 715 |
| 1995-08-23 | 685 | 694 | 685 | 694 | 50,000 | 694 |
| 1995-08-22 | 676 | 696 | 676 | 695 | 84,000 | 695 |
| 1995-08-21 | 697 | 697 | 681 | 681 | 43,000 | 681 |
| 1995-08-18 | 686 | 687 | 681 | 687 | 170,000 | 687 |
| 1995-08-17 | 684 | 690 | 680 | 686 | 184,000 | 686 |
| 1995-08-16 | 690 | 705 | 690 | 704 | 293,000 | 704 |
| 1995-08-15 | 670 | 687 | 662 | 687 | 65,000 | 687 |
| 1995-08-14 | 670 | 670 | 669 | 670 | 18,000 | 670 |
| 1995-08-11 | 658 | 675 | 656 | 670 | 213,000 | 670 |
| 1995-08-10 | 655 | 658 | 653 | 656 | 165,000 | 656 |
| 1995-08-09 | 655 | 657 | 651 | 655 | 337,000 | 655 |
| 1995-08-08 | 655 | 655 | 647 | 655 | 134,000 | 655 |
| 1995-08-07 | 656 | 657 | 648 | 655 | 189,000 | 655 |
| 1995-08-04 | 647 | 665 | 647 | 655 | 207,000 | 655 |
| 1995-08-03 | 645 | 653 | 640 | 648 | 468,000 | 648 |
| 1995-08-02 | 630 | 640 | 630 | 635 | 52,000 | 635 |
| 1995-08-01 | 653 | 654 | 634 | 636 | 122,000 | 636 |
| 1995-07-31 | 650 | 651 | 641 | 649 | 42,000 | 649 |
| 1995-07-28 | 632 | 632 | 631 | 631 | 172,000 | 631 |
| 1995-07-27 | 625 | 630 | 620 | 630 | 179,000 | 630 |
| 1995-07-26 | 630 | 630 | 613 | 619 | 60,000 | 619 |
| 1995-07-25 | 645 | 645 | 630 | 630 | 176,000 | 630 |
| 1995-07-24 | 637 | 649 | 636 | 637 | 29,000 | 637 |
| 1995-07-21 | 635 | 636 | 633 | 636 | 83,000 | 636 |
| 1995-07-20 | 628 | 635 | 628 | 630 | 135,000 | 630 |
| 1995-07-19 | 663 | 663 | 650 | 650 | 21,000 | 650 |
| 1995-07-18 | 680 | 680 | 663 | 663 | 94,000 | 663 |
| 1995-07-17 | 685 | 700 | 668 | 670 | 60,000 | 670 |
| 1995-07-14 | 671 | 672 | 654 | 665 | 75,000 | 665 |
| 1995-07-13 | 660 | 661 | 635 | 661 | 119,000 | 661 |
| 1995-07-12 | 673 | 673 | 653 | 660 | 55,000 | 660 |
| 1995-07-11 | 650 | 653 | 633 | 653 | 48,000 | 653 |
| 1995-07-10 | 680 | 680 | 653 | 653 | 167,000 | 653 |
| 1995-07-07 | 628 | 659 | 621 | 622 | 295,000 | 622 |
| 1995-07-06 | 596 | 613 | 596 | 610 | 45,000 | 610 |
| 1995-07-05 | 595 | 595 | 585 | 595 | 134,000 | 595 |
| 1995-07-04 | 585 | 595 | 585 | 591 | 25,000 | 591 |
| 1995-07-03 | 582 | 583 | 582 | 583 | 37,000 | 583 |
| 1995-06-30 | 593 | 593 | 585 | 585 | 161,000 | 585 |
| 1995-06-29 | 614 | 619 | 593 | 593 | 46,000 | 593 |
| 1995-06-28 | 596 | 596 | 593 | 594 | 37,000 | 594 |
| 1995-06-27 | 600 | 600 | 600 | 600 | 176,000 | 600 |
| 1995-06-26 | 614 | 615 | 612 | 612 | 55,000 | 612 |
| 1995-06-23 | 617 | 622 | 612 | 615 | 93,000 | 615 |
| 1995-06-22 | 612 | 613 | 612 | 612 | 105,000 | 612 |
| 1995-06-21 | 610 | 614 | 610 | 612 | 36,000 | 612 |
| 1995-06-20 | 600 | 627 | 596 | 612 | 98,000 | 612 |
| 1995-06-19 | 600 | 603 | 599 | 600 | 103,000 | 600 |
| 1995-06-16 | 587 | 590 | 583 | 590 | 35,000 | 590 |
| 1995-06-15 | 600 | 600 | 581 | 581 | 161,000 | 581 |
| 1995-06-14 | 582 | 590 | 582 | 590 | 35,000 | 590 |
| 1995-06-13 | 591 | 597 | 591 | 597 | 193,000 | 597 |
| 1995-06-12 | 591 | 599 | 591 | 599 | 76,000 | 599 |
| 1995-06-09 | 601 | 602 | 600 | 602 | 86,000 | 602 |
| 1995-06-08 | 605 | 605 | 600 | 601 | 28,000 | 601 |
| 1995-06-07 | 600 | 606 | 600 | 606 | 51,000 | 606 |
| 1995-06-06 | 610 | 610 | 594 | 600 | 72,000 | 600 |
| 1995-06-05 | 630 | 630 | 620 | 620 | 70,000 | 620 |
| 1995-06-02 | 606 | 640 | 596 | 620 | 161,000 | 620 |
| 1995-06-01 | 599 | 599 | 591 | 596 | 181,000 | 596 |
| 1995-05-31 | 595 | 600 | 590 | 599 | 71,000 | 599 |
| 1995-05-30 | 577 | 595 | 577 | 582 | 430,000 | 582 |
| 1995-05-29 | 568 | 580 | 568 | 576 | 106,000 | 576 |
| 1995-05-26 | 571 | 571 | 562 | 568 | 134,000 | 568 |
| 1995-05-25 | 595 | 595 | 570 | 572 | 241,000 | 572 |
| 1995-05-24 | 590 | 596 | 571 | 579 | 215,000 | 579 |
| 1995-05-23 | 620 | 620 | 596 | 596 | 75,000 | 596 |
| 1995-05-22 | 620 | 630 | 604 | 604 | 104,000 | 604 |
| 1995-05-19 | 625 | 625 | 620 | 620 | 137,000 | 620 |
| 1995-05-18 | 630 | 631 | 625 | 629 | 198,000 | 629 |
| 1995-05-17 | 640 | 640 | 630 | 630 | 106,000 | 630 |
| 1995-05-16 | 645 | 645 | 639 | 643 | 69,000 | 643 |
| 1995-05-15 | 632 | 646 | 632 | 646 | 52,000 | 646 |
| 1995-05-12 | 665 | 665 | 632 | 632 | 104,000 | 632 |
| 1995-05-11 | 669 | 674 | 652 | 660 | 98,000 | 660 |
| 1995-05-10 | 709 | 709 | 685 | 699 | 40,000 | 699 |
| 1995-05-09 | 710 | 711 | 708 | 710 | 91,000 | 710 |
| 1995-05-08 | 699 | 710 | 697 | 710 | 161,000 | 710 |
| 1995-05-02 | 695 | 710 | 695 | 701 | 70,000 | 701 |
| 1995-05-01 | 695 | 695 | 693 | 695 | 20,000 | 695 |
| 1995-04-28 | 692 | 694 | 673 | 690 | 84,000 | 690 |
| 1995-04-27 | 695 | 700 | 690 | 690 | 17,000 | 690 |
| 1995-04-26 | 700 | 700 | 690 | 695 | 57,000 | 695 |
| 1995-04-25 | 725 | 725 | 708 | 710 | 96,000 | 710 |
| 1995-04-24 | 730 | 730 | 725 | 725 | 14,000 | 725 |
| 1995-04-21 | 724 | 725 | 710 | 725 | 75,000 | 725 |
| 1995-04-20 | 705 | 711 | 705 | 710 | 92,000 | 710 |
| 1995-04-19 | 683 | 709 | 683 | 709 | 36,000 | 709 |
| 1995-04-18 | 720 | 720 | 702 | 702 | 15,000 | 702 |
| 1995-04-17 | 702 | 710 | 702 | 710 | 22,000 | 710 |
| 1995-04-14 | 730 | 730 | 702 | 722 | 11,000 | 722 |
| 1995-04-13 | 730 | 730 | 721 | 721 | 14,000 | 721 |
| 1995-04-12 | 710 | 720 | 710 | 720 | 55,000 | 720 |
| 1995-04-11 | 698 | 710 | 698 | 710 | 26,000 | 710 |
| 1995-04-10 | 684 | 698 | 684 | 698 | 44,000 | 698 |
| 1995-04-07 | 685 | 696 | 684 | 684 | 41,000 | 684 |
| 1995-04-06 | 698 | 700 | 688 | 688 | 13,000 | 688 |
| 1995-04-05 | 697 | 698 | 686 | 698 | 25,000 | 698 |
| 1995-04-04 | 694 | 700 | 685 | 698 | 47,000 | 698 |
| 1995-04-03 | 693 | 698 | 680 | 680 | 166,000 | 680 |
| 1995-03-31 | 749 | 750 | 724 | 724 | 56,000 | 724 |
| 1995-03-30 | 740 | 750 | 740 | 749 | 15,000 | 749 |
| 1995-03-29 | 758 | 758 | 745 | 750 | 59,000 | 750 |
| 1995-03-28 | 689 | 751 | 689 | 751 | 131,000 | 751 |
| 1995-03-27 | 696 | 703 | 690 | 695 | 134,000 | 695 |
| 1995-03-24 | 720 | 720 | 700 | 701 | 160,000 | 701 |
| 1995-03-23 | 727 | 727 | 701 | 710 | 40,000 | 710 |
| 1995-03-22 | 725 | 730 | 710 | 730 | 54,000 | 730 |
| 1995-03-20 | 690 | 728 | 690 | 728 | 49,000 | 728 |
| 1995-03-17 | 750 | 750 | 740 | 743 | 344,000 | 743 |
| 1995-03-16 | 760 | 760 | 750 | 750 | 19,000 | 750 |
| 1995-03-15 | 746 | 770 | 746 | 760 | 39,000 | 760 |
| 1995-03-14 | 780 | 780 | 745 | 745 | 57,000 | 745 |
| 1995-03-13 | 750 | 770 | 747 | 770 | 95,000 | 770 |
| 1995-03-10 | 760 | 770 | 756 | 770 | 223,000 | 770 |
| 1995-03-09 | 758 | 765 | 756 | 760 | 439,000 | 760 |
| 1995-03-08 | 758 | 760 | 751 | 758 | 275,000 | 758 |
| 1995-03-07 | 761 | 765 | 751 | 765 | 59,000 | 765 |
| 1995-03-06 | 760 | 760 | 751 | 751 | 112,000 | 751 |
| 1995-03-03 | 760 | 765 | 760 | 760 | 77,000 | 760 |
| 1995-03-02 | 775 | 778 | 765 | 765 | 31,000 | 765 |
| 1995-03-01 | 759 | 760 | 748 | 755 | 32,000 | 755 |
| 1995-02-28 | 739 | 760 | 739 | 759 | 78,000 | 759 |
| 1995-02-24 | 796 | 796 | 783 | 789 | 74,000 | 789 |
| 1995-02-23 | 806 | 806 | 775 | 776 | 104,000 | 776 |
| 1995-02-22 | 790 | 795 | 780 | 780 | 68,000 | 780 |
| 1995-02-21 | 770 | 810 | 770 | 810 | 248,000 | 810 |
| 1995-02-20 | 795 | 800 | 780 | 780 | 29,000 | 780 |
| 1995-02-17 | 799 | 808 | 791 | 795 | 93,000 | 795 |
| 1995-02-16 | 806 | 810 | 805 | 805 | 104,000 | 805 |
| 1995-02-15 | 815 | 815 | 805 | 805 | 61,000 | 805 |
| 1995-02-14 | 822 | 822 | 812 | 812 | 80,000 | 812 |
| 1995-02-13 | 820 | 831 | 820 | 822 | 38,000 | 822 |
| 1995-02-10 | 820 | 840 | 817 | 840 | 67,000 | 840 |
| 1995-02-09 | 830 | 830 | 820 | 825 | 28,000 | 825 |
| 1995-02-08 | 830 | 839 | 826 | 830 | 56,000 | 830 |
| 1995-02-07 | 842 | 850 | 840 | 840 | 64,000 | 840 |
| 1995-02-06 | 850 | 860 | 850 | 850 | 50,000 | 850 |
| 1995-02-03 | 851 | 860 | 851 | 860 | 14,000 | 860 |
| 1995-02-02 | 860 | 860 | 853 | 859 | 36,000 | 859 |
| 1995-02-01 | 860 | 861 | 860 | 861 | 78,000 | 861 |
| 1995-01-31 | 850 | 900 | 840 | 900 | 238,000 | 900 |
| 1995-01-30 | 858 | 875 | 850 | 855 | 87,000 | 855 |
| 1995-01-27 | 868 | 868 | 850 | 858 | 304,000 | 858 |
| 1995-01-26 | 888 | 888 | 871 | 878 | 72,000 | 878 |
| 1995-01-25 | 855 | 878 | 855 | 878 | 195,000 | 878 |
| 1995-01-24 | 844 | 850 | 842 | 850 | 81,000 | 850 |
| 1995-01-23 | 849 | 855 | 845 | 846 | 275,000 | 846 |
| 1995-01-20 | 850 | 860 | 848 | 848 | 181,000 | 848 |
| 1995-01-19 | 874 | 875 | 860 | 870 | 75,000 | 870 |
| 1995-01-18 | 894 | 900 | 881 | 884 | 185,000 | 884 |
| 1995-01-17 | 899 | 907 | 890 | 904 | 77,000 | 904 |
| 1995-01-13 | 902 | 906 | 891 | 891 | 99,000 | 891 |
| 1995-01-12 | 912 | 915 | 905 | 907 | 133,000 | 907 |
| 1995-01-11 | 905 | 920 | 902 | 915 | 82,000 | 915 |
| 1995-01-10 | 920 | 920 | 915 | 915 | 27,000 | 915 |
| 1995-01-09 | 920 | 930 | 915 | 920 | 103,000 | 920 |
| 1995-01-06 | 920 | 929 | 920 | 922 | 15,000 | 922 |
| 1995-01-05 | 945 | 945 | 920 | 925 | 78,000 | 925 |
| 1995-01-04 | 949 | 949 | 926 | 935 | 11,000 | 935 |
分割・併合履歴 ： なし
