7240 NOK(株) の時系列データ [1996年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1996-12-30 | 760 | 774 | 760 | 768 | 67,000 | 768 |
1996-12-27 | 765 | 771 | 760 | 768 | 62,000 | 768 |
1996-12-26 | 774 | 774 | 750 | 760 | 53,000 | 760 |
1996-12-25 | 774 | 776 | 760 | 774 | 69,000 | 774 |
1996-12-24 | 785 | 785 | 775 | 775 | 80,000 | 775 |
1996-12-20 | 780 | 780 | 771 | 775 | 129,000 | 775 |
1996-12-19 | 790 | 795 | 770 | 770 | 91,000 | 770 |
1996-12-18 | 810 | 810 | 791 | 791 | 84,000 | 791 |
1996-12-17 | 795 | 810 | 790 | 810 | 83,000 | 810 |
1996-12-16 | 797 | 799 | 797 | 799 | 32,000 | 799 |
1996-12-13 | 800 | 805 | 790 | 795 | 147,000 | 795 |
1996-12-12 | 801 | 810 | 801 | 810 | 22,000 | 810 |
1996-12-11 | 831 | 831 | 820 | 820 | 99,000 | 820 |
1996-12-10 | 820 | 830 | 820 | 829 | 126,000 | 829 |
1996-12-09 | 830 | 830 | 812 | 819 | 48,000 | 819 |
1996-12-06 | 833 | 833 | 805 | 820 | 129,000 | 820 |
1996-12-05 | 822 | 834 | 812 | 832 | 276,000 | 832 |
1996-12-04 | 802 | 805 | 792 | 802 | 185,000 | 802 |
1996-12-03 | 804 | 810 | 804 | 810 | 144,000 | 810 |
1996-12-02 | 818 | 819 | 815 | 818 | 176,000 | 818 |
1996-11-29 | 818 | 825 | 818 | 820 | 222,000 | 820 |
1996-11-28 | 827 | 827 | 815 | 824 | 325,000 | 824 |
1996-11-27 | 823 | 838 | 815 | 833 | 418,000 | 833 |
1996-11-26 | 819 | 825 | 815 | 819 | 244,000 | 819 |
1996-11-25 | 820 | 821 | 809 | 809 | 136,000 | 809 |
1996-11-22 | 804 | 812 | 802 | 812 | 223,000 | 812 |
1996-11-21 | 817 | 820 | 812 | 814 | 313,000 | 814 |
1996-11-20 | 798 | 817 | 798 | 817 | 409,000 | 817 |
1996-11-19 | 788 | 796 | 788 | 795 | 78,000 | 795 |
1996-11-18 | 792 | 795 | 786 | 787 | 58,000 | 787 |
1996-11-15 | 801 | 810 | 782 | 782 | 199,000 | 782 |
1996-11-14 | 790 | 805 | 790 | 805 | 195,000 | 805 |
1996-11-13 | 791 | 794 | 783 | 790 | 185,000 | 790 |
1996-11-12 | 795 | 798 | 787 | 795 | 163,000 | 795 |
1996-11-11 | 792 | 794 | 786 | 786 | 67,000 | 786 |
1996-11-08 | 782 | 799 | 782 | 794 | 366,000 | 794 |
1996-11-07 | 790 | 805 | 789 | 791 | 317,000 | 791 |
1996-11-06 | 773 | 784 | 773 | 784 | 215,000 | 784 |
1996-11-05 | 778 | 778 | 768 | 775 | 130,000 | 775 |
1996-11-01 | 758 | 768 | 758 | 768 | 492,000 | 768 |
1996-10-31 | 770 | 770 | 758 | 758 | 214,000 | 758 |
1996-10-30 | 770 | 770 | 761 | 761 | 210,000 | 761 |
1996-10-29 | 770 | 779 | 766 | 768 | 191,000 | 768 |
1996-10-28 | 773 | 774 | 766 | 770 | 97,000 | 770 |
1996-10-25 | 781 | 783 | 770 | 770 | 167,000 | 770 |
1996-10-24 | 787 | 795 | 781 | 781 | 111,000 | 781 |
1996-10-23 | 813 | 814 | 797 | 811 | 178,000 | 811 |
1996-10-22 | 815 | 815 | 810 | 810 | 101,000 | 810 |
1996-10-21 | 823 | 823 | 815 | 815 | 105,000 | 815 |
1996-10-18 | 802 | 850 | 802 | 831 | 436,000 | 831 |
1996-10-17 | 786 | 802 | 785 | 802 | 122,000 | 802 |
1996-10-16 | 784 | 786 | 777 | 785 | 67,000 | 785 |
1996-10-15 | 754 | 785 | 754 | 783 | 79,000 | 783 |
1996-10-14 | 755 | 755 | 750 | 750 | 82,000 | 750 |
1996-10-11 | 765 | 765 | 755 | 755 | 38,000 | 755 |
1996-10-09 | 775 | 775 | 760 | 760 | 38,000 | 760 |
1996-10-08 | 799 | 799 | 775 | 775 | 40,000 | 775 |
1996-10-07 | 800 | 800 | 780 | 790 | 128,000 | 790 |
1996-10-04 | 785 | 800 | 781 | 800 | 26,000 | 800 |
1996-10-03 | 796 | 810 | 796 | 809 | 41,000 | 809 |
1996-10-02 | 815 | 815 | 796 | 796 | 49,000 | 796 |
1996-10-01 | 810 | 813 | 795 | 795 | 69,000 | 795 |
1996-09-30 | 800 | 810 | 800 | 810 | 33,000 | 810 |
1996-09-27 | 795 | 795 | 789 | 795 | 97,000 | 795 |
1996-09-26 | 793 | 797 | 789 | 794 | 114,000 | 794 |
1996-09-25 | 782 | 797 | 782 | 793 | 98,000 | 793 |
1996-09-24 | 794 | 794 | 786 | 786 | 138,000 | 786 |
1996-09-20 | 800 | 800 | 785 | 790 | 100,000 | 790 |
1996-09-19 | 792 | 800 | 784 | 800 | 48,000 | 800 |
1996-09-18 | 795 | 799 | 786 | 790 | 60,000 | 790 |
1996-09-17 | 800 | 810 | 800 | 802 | 297,000 | 802 |
1996-09-13 | 763 | 799 | 763 | 799 | 289,000 | 799 |
1996-09-12 | 762 | 769 | 761 | 763 | 72,000 | 763 |
1996-09-11 | 759 | 770 | 759 | 769 | 60,000 | 769 |
1996-09-10 | 742 | 760 | 742 | 760 | 163,000 | 760 |
1996-09-09 | 742 | 748 | 742 | 742 | 116,000 | 742 |
1996-09-06 | 771 | 775 | 760 | 761 | 89,000 | 761 |
1996-09-05 | 744 | 780 | 744 | 775 | 123,000 | 775 |
1996-09-04 | 741 | 744 | 740 | 744 | 117,000 | 744 |
1996-09-03 | 741 | 749 | 740 | 740 | 86,000 | 740 |
1996-09-02 | 746 | 747 | 740 | 740 | 76,000 | 740 |
1996-08-30 | 750 | 760 | 739 | 750 | 147,000 | 750 |
1996-08-29 | 770 | 770 | 745 | 770 | 104,000 | 770 |
1996-08-28 | 790 | 799 | 776 | 786 | 263,000 | 786 |
1996-08-27 | 780 | 820 | 780 | 800 | 87,000 | 800 |
1996-08-26 | 773 | 788 | 773 | 780 | 226,000 | 780 |
1996-08-23 | 768 | 775 | 762 | 773 | 173,000 | 773 |
1996-08-22 | 760 | 764 | 758 | 758 | 201,000 | 758 |
1996-08-21 | 760 | 764 | 758 | 758 | 312,000 | 758 |
1996-08-20 | 755 | 758 | 755 | 758 | 110,000 | 758 |
1996-08-19 | 765 | 765 | 750 | 755 | 81,000 | 755 |
1996-08-16 | 766 | 770 | 766 | 766 | 143,000 | 766 |
1996-08-15 | 755 | 780 | 754 | 780 | 212,000 | 780 |
1996-08-14 | 730 | 752 | 730 | 752 | 346,000 | 752 |
1996-08-13 | 729 | 755 | 725 | 750 | 187,000 | 750 |
1996-08-12 | 730 | 730 | 710 | 729 | 137,000 | 729 |
1996-08-09 | 759 | 759 | 720 | 720 | 394,000 | 720 |
1996-08-08 | 760 | 760 | 750 | 752 | 228,000 | 752 |
1996-08-07 | 766 | 768 | 752 | 752 | 191,000 | 752 |
1996-08-06 | 774 | 774 | 760 | 760 | 301,000 | 760 |
1996-08-05 | 787 | 787 | 767 | 767 | 178,000 | 767 |
1996-08-02 | 810 | 810 | 791 | 791 | 31,000 | 791 |
1996-08-01 | 800 | 800 | 790 | 790 | 122,000 | 790 |
1996-07-31 | 801 | 801 | 799 | 800 | 70,000 | 800 |
1996-07-30 | 835 | 835 | 809 | 809 | 261,000 | 809 |
1996-07-29 | 857 | 858 | 837 | 844 | 94,000 | 844 |
1996-07-26 | 834 | 856 | 834 | 847 | 132,000 | 847 |
1996-07-25 | 856 | 856 | 836 | 843 | 140,000 | 843 |
1996-07-24 | 833 | 856 | 831 | 856 | 186,000 | 856 |
1996-07-23 | 822 | 849 | 822 | 849 | 251,000 | 849 |
1996-07-22 | 831 | 838 | 831 | 832 | 521,000 | 832 |
1996-07-19 | 821 | 835 | 821 | 835 | 96,000 | 835 |
1996-07-18 | 812 | 814 | 810 | 813 | 66,000 | 813 |
1996-07-17 | 795 | 803 | 794 | 794 | 96,000 | 794 |
1996-07-16 | 795 | 800 | 786 | 790 | 306,000 | 790 |
1996-07-15 | 800 | 805 | 790 | 805 | 106,000 | 805 |
1996-07-12 | 810 | 812 | 805 | 805 | 88,000 | 805 |
1996-07-11 | 808 | 820 | 808 | 818 | 62,000 | 818 |
1996-07-10 | 818 | 818 | 807 | 818 | 159,000 | 818 |
1996-07-09 | 821 | 821 | 807 | 810 | 44,000 | 810 |
1996-07-08 | 828 | 834 | 820 | 820 | 60,000 | 820 |
1996-07-05 | 833 | 850 | 830 | 840 | 108,000 | 840 |
1996-07-04 | 838 | 838 | 822 | 837 | 101,000 | 837 |
1996-07-03 | 830 | 833 | 830 | 830 | 106,000 | 830 |
1996-07-02 | 840 | 840 | 830 | 833 | 87,000 | 833 |
1996-07-01 | 845 | 845 | 830 | 832 | 55,000 | 832 |
1996-06-28 | 859 | 859 | 840 | 843 | 86,000 | 843 |
1996-06-27 | 870 | 870 | 850 | 850 | 59,000 | 850 |
1996-06-26 | 873 | 882 | 855 | 870 | 142,000 | 870 |
1996-06-25 | 887 | 887 | 871 | 873 | 219,000 | 873 |
1996-06-24 | 867 | 870 | 850 | 870 | 177,000 | 870 |
1996-06-21 | 857 | 860 | 848 | 858 | 168,000 | 858 |
1996-06-20 | 857 | 857 | 850 | 855 | 100,000 | 855 |
1996-06-19 | 865 | 867 | 847 | 858 | 311,000 | 858 |
1996-06-18 | 860 | 864 | 859 | 860 | 107,000 | 860 |
1996-06-17 | 863 | 866 | 850 | 860 | 150,000 | 860 |
1996-06-14 | 859 | 867 | 845 | 853 | 459,000 | 853 |
1996-06-13 | 847 | 847 | 838 | 843 | 196,000 | 843 |
1996-06-12 | 830 | 848 | 830 | 840 | 186,000 | 840 |
1996-06-11 | 820 | 833 | 815 | 831 | 128,000 | 831 |
1996-06-10 | 823 | 828 | 810 | 820 | 82,000 | 820 |
1996-06-07 | 822 | 828 | 820 | 823 | 119,000 | 823 |
1996-06-06 | 827 | 834 | 820 | 822 | 127,000 | 822 |
1996-06-05 | 839 | 845 | 820 | 820 | 113,000 | 820 |
1996-06-04 | 819 | 839 | 802 | 839 | 183,000 | 839 |
1996-06-03 | 865 | 865 | 800 | 818 | 334,000 | 818 |
1996-05-31 | 870 | 871 | 845 | 865 | 224,000 | 865 |
1996-05-30 | 881 | 882 | 867 | 870 | 763,000 | 870 |
1996-05-29 | 899 | 899 | 867 | 880 | 323,000 | 880 |
1996-05-28 | 880 | 894 | 867 | 894 | 248,000 | 894 |
1996-05-27 | 918 | 922 | 885 | 885 | 122,000 | 885 |
1996-05-24 | 908 | 916 | 902 | 910 | 183,000 | 910 |
1996-05-23 | 913 | 914 | 900 | 907 | 155,000 | 907 |
1996-05-22 | 907 | 918 | 903 | 913 | 362,000 | 913 |
1996-05-21 | 925 | 925 | 905 | 910 | 247,000 | 910 |
1996-05-20 | 930 | 935 | 920 | 922 | 208,000 | 922 |
1996-05-17 | 973 | 975 | 930 | 932 | 474,000 | 932 |
1996-05-16 | 934 | 990 | 934 | 980 | 740,000 | 980 |
1996-05-15 | 926 | 940 | 915 | 924 | 440,000 | 924 |
1996-05-14 | 960 | 960 | 920 | 930 | 705,000 | 930 |
1996-05-13 | 979 | 985 | 960 | 970 | 719,000 | 970 |
1996-05-10 | 985 | 994 | 970 | 989 | 477,000 | 989 |
1996-05-09 | 1,030 | 1,030 | 983 | 990 | 1,015,000 | 990 |
1996-05-08 | 980 | 1,050 | 980 | 1,020 | 1,922,000 | 1,020 |
1996-05-07 | 1,020 | 1,020 | 985 | 985 | 836,000 | 985 |
1996-05-02 | 1,080 | 1,100 | 1,020 | 1,040 | 4,305,000 | 1,040 |
1996-05-01 | 1,010 | 1,050 | 985 | 1,050 | 4,480,000 | 1,050 |
1996-04-30 | 948 | 1,030 | 934 | 1,010 | 2,316,000 | 1,010 |
1996-04-26 | 865 | 958 | 865 | 958 | 1,731,000 | 958 |
1996-04-25 | 849 | 858 | 844 | 858 | 172,000 | 858 |
1996-04-24 | 832 | 850 | 830 | 849 | 275,000 | 849 |
1996-04-23 | 824 | 840 | 824 | 840 | 124,000 | 840 |
1996-04-22 | 835 | 839 | 830 | 834 | 431,000 | 834 |
1996-04-19 | 830 | 832 | 830 | 830 | 45,000 | 830 |
1996-04-18 | 828 | 835 | 828 | 832 | 410,000 | 832 |
1996-04-17 | 829 | 834 | 827 | 834 | 77,000 | 834 |
1996-04-16 | 839 | 839 | 832 | 832 | 338,000 | 832 |
1996-04-15 | 830 | 838 | 819 | 834 | 88,000 | 834 |
1996-04-12 | 833 | 833 | 821 | 824 | 57,000 | 824 |
1996-04-11 | 820 | 833 | 809 | 833 | 400,000 | 833 |
1996-04-10 | 809 | 815 | 805 | 811 | 248,000 | 811 |
1996-04-09 | 817 | 817 | 795 | 803 | 27,000 | 803 |
1996-04-08 | 827 | 827 | 806 | 817 | 27,000 | 817 |
1996-04-05 | 830 | 830 | 821 | 828 | 141,000 | 828 |
1996-04-04 | 830 | 830 | 827 | 829 | 288,000 | 829 |
1996-04-03 | 828 | 835 | 818 | 830 | 76,000 | 830 |
1996-04-02 | 838 | 838 | 820 | 830 | 47,000 | 830 |
1996-04-01 | 818 | 840 | 818 | 838 | 180,000 | 838 |
1996-03-29 | 785 | 798 | 785 | 798 | 76,000 | 798 |
1996-03-28 | 811 | 811 | 801 | 801 | 52,000 | 801 |
1996-03-27 | 771 | 778 | 771 | 771 | 21,000 | 771 |
1996-03-26 | 782 | 796 | 770 | 770 | 40,000 | 770 |
1996-03-25 | 796 | 800 | 786 | 800 | 86,000 | 800 |
1996-03-22 | 779 | 779 | 776 | 776 | 27,000 | 776 |
1996-03-21 | 785 | 790 | 769 | 780 | 65,000 | 780 |
1996-03-19 | 770 | 770 | 769 | 770 | 62,000 | 770 |
1996-03-18 | 752 | 760 | 752 | 760 | 59,000 | 760 |
1996-03-15 | 756 | 761 | 751 | 751 | 150,000 | 751 |
1996-03-14 | 775 | 775 | 755 | 758 | 100,000 | 758 |
1996-03-13 | 770 | 770 | 765 | 765 | 55,000 | 765 |
1996-03-12 | 769 | 775 | 763 | 775 | 93,000 | 775 |
1996-03-11 | 755 | 761 | 755 | 761 | 42,000 | 761 |
1996-03-08 | 751 | 775 | 751 | 775 | 114,000 | 775 |
1996-03-07 | 756 | 757 | 756 | 756 | 108,000 | 756 |
1996-03-06 | 761 | 761 | 756 | 756 | 37,000 | 756 |
1996-03-05 | 761 | 769 | 761 | 765 | 19,000 | 765 |
1996-03-04 | 772 | 772 | 760 | 762 | 144,000 | 762 |
1996-03-01 | 761 | 762 | 761 | 762 | 27,000 | 762 |
1996-02-29 | 765 | 766 | 761 | 761 | 62,000 | 761 |
1996-02-28 | 765 | 774 | 765 | 765 | 20,000 | 765 |
1996-02-27 | 766 | 775 | 763 | 775 | 28,000 | 775 |
1996-02-26 | 763 | 765 | 763 | 765 | 31,000 | 765 |
1996-02-23 | 770 | 770 | 762 | 762 | 133,000 | 762 |
1996-02-22 | 770 | 772 | 760 | 761 | 203,000 | 761 |
1996-02-21 | 770 | 771 | 770 | 770 | 46,000 | 770 |
1996-02-20 | 770 | 770 | 765 | 770 | 117,000 | 770 |
1996-02-19 | 776 | 776 | 769 | 770 | 42,000 | 770 |
1996-02-16 | 780 | 780 | 766 | 766 | 199,000 | 766 |
1996-02-15 | 776 | 780 | 776 | 780 | 114,000 | 780 |
1996-02-14 | 781 | 781 | 770 | 776 | 68,000 | 776 |
1996-02-13 | 785 | 785 | 780 | 781 | 150,000 | 781 |
1996-02-09 | 795 | 795 | 781 | 785 | 81,000 | 785 |
1996-02-08 | 794 | 795 | 791 | 795 | 102,000 | 795 |
1996-02-07 | 807 | 807 | 795 | 795 | 343,000 | 795 |
1996-02-06 | 815 | 815 | 809 | 809 | 127,000 | 809 |
1996-02-05 | 836 | 840 | 829 | 833 | 573,000 | 833 |
1996-02-02 | 835 | 835 | 825 | 835 | 163,000 | 835 |
1996-02-01 | 830 | 833 | 830 | 833 | 28,000 | 833 |
1996-01-31 | 831 | 834 | 829 | 830 | 75,000 | 830 |
1996-01-30 | 839 | 839 | 829 | 829 | 67,000 | 829 |
1996-01-29 | 832 | 840 | 830 | 837 | 241,000 | 837 |
1996-01-26 | 813 | 839 | 811 | 829 | 169,000 | 829 |
1996-01-25 | 815 | 815 | 813 | 814 | 212,000 | 814 |
1996-01-24 | 815 | 816 | 812 | 815 | 85,000 | 815 |
1996-01-23 | 813 | 819 | 813 | 817 | 49,000 | 817 |
1996-01-22 | 821 | 821 | 818 | 820 | 22,000 | 820 |
1996-01-19 | 824 | 824 | 820 | 820 | 54,000 | 820 |
1996-01-18 | 811 | 816 | 805 | 814 | 241,000 | 814 |
1996-01-17 | 819 | 821 | 810 | 810 | 186,000 | 810 |
1996-01-16 | 810 | 815 | 800 | 815 | 35,000 | 815 |
1996-01-12 | 815 | 822 | 800 | 800 | 69,000 | 800 |
1996-01-11 | 798 | 818 | 798 | 817 | 111,000 | 817 |
1996-01-10 | 796 | 848 | 794 | 848 | 552,000 | 848 |
1996-01-09 | 784 | 798 | 784 | 798 | 145,000 | 798 |
1996-01-08 | 775 | 778 | 771 | 775 | 159,000 | 775 |
1996-01-05 | 765 | 785 | 764 | 775 | 136,000 | 775 |
1996-01-04 | 756 | 770 | 756 | 765 | 171,000 | 765 |
分割・併合履歴 : なし