7240 NOK(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 630 | 640 | 610 | 610 | 22,000 | 610 |
| 1997-12-29 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1997-12-26 | 701 | 701 | 680 | 680 | 20,000 | 680 |
| 1997-12-25 | 665 | 725 | 664 | 711 | 134,000 | 711 |
| 1997-12-24 | 623 | 666 | 623 | 660 | 41,000 | 660 |
| 1997-12-22 | 650 | 650 | 615 | 623 | 122,000 | 623 |
| 1997-12-19 | 636 | 636 | 600 | 620 | 59,000 | 620 |
| 1997-12-18 | 621 | 635 | 612 | 635 | 48,000 | 635 |
| 1997-12-17 | 619 | 620 | 605 | 618 | 102,000 | 618 |
| 1997-12-16 | 588 | 615 | 588 | 605 | 33,000 | 605 |
| 1997-12-15 | 600 | 618 | 580 | 588 | 91,000 | 588 |
| 1997-12-12 | 638 | 638 | 620 | 620 | 159,000 | 620 |
| 1997-12-11 | 655 | 655 | 630 | 638 | 63,000 | 638 |
| 1997-12-10 | 662 | 662 | 650 | 655 | 55,000 | 655 |
| 1997-12-09 | 665 | 670 | 656 | 662 | 192,000 | 662 |
| 1997-12-08 | 677 | 677 | 650 | 665 | 39,000 | 665 |
| 1997-12-05 | 683 | 685 | 664 | 677 | 118,000 | 677 |
| 1997-12-04 | 721 | 721 | 685 | 685 | 163,000 | 685 |
| 1997-12-03 | 720 | 720 | 701 | 701 | 41,000 | 701 |
| 1997-12-02 | 721 | 740 | 720 | 720 | 55,000 | 720 |
| 1997-12-01 | 704 | 740 | 701 | 740 | 30,000 | 740 |
| 1997-11-28 | 745 | 745 | 734 | 734 | 36,000 | 734 |
| 1997-11-27 | 736 | 745 | 736 | 745 | 33,000 | 745 |
| 1997-11-26 | 736 | 740 | 736 | 736 | 61,000 | 736 |
| 1997-11-25 | 707 | 717 | 702 | 706 | 84,000 | 706 |
| 1997-11-21 | 750 | 750 | 730 | 747 | 110,000 | 747 |
| 1997-11-20 | 751 | 760 | 750 | 750 | 69,000 | 750 |
| 1997-11-19 | 760 | 760 | 750 | 750 | 48,000 | 750 |
| 1997-11-18 | 752 | 756 | 750 | 752 | 104,000 | 752 |
| 1997-11-17 | 702 | 765 | 702 | 753 | 95,000 | 753 |
| 1997-11-14 | 730 | 730 | 694 | 694 | 102,000 | 694 |
| 1997-11-13 | 752 | 758 | 744 | 744 | 88,000 | 744 |
| 1997-11-12 | 782 | 782 | 756 | 756 | 92,000 | 756 |
| 1997-11-11 | 780 | 780 | 769 | 772 | 137,000 | 772 |
| 1997-11-10 | 780 | 792 | 780 | 790 | 53,000 | 790 |
| 1997-11-07 | 809 | 809 | 769 | 769 | 49,000 | 769 |
| 1997-11-06 | 799 | 815 | 799 | 810 | 158,000 | 810 |
| 1997-11-05 | 819 | 819 | 810 | 815 | 21,000 | 815 |
| 1997-11-04 | 829 | 829 | 810 | 810 | 15,000 | 810 |
| 1997-10-31 | 820 | 830 | 810 | 830 | 124,000 | 830 |
| 1997-10-30 | 819 | 821 | 818 | 820 | 90,000 | 820 |
| 1997-10-29 | 810 | 825 | 810 | 825 | 83,000 | 825 |
| 1997-10-28 | 795 | 795 | 770 | 790 | 20,000 | 790 |
| 1997-10-27 | 810 | 810 | 800 | 800 | 61,000 | 800 |
| 1997-10-24 | 813 | 813 | 800 | 813 | 92,000 | 813 |
| 1997-10-23 | 813 | 813 | 798 | 803 | 52,000 | 803 |
| 1997-10-22 | 799 | 804 | 795 | 804 | 79,000 | 804 |
| 1997-10-21 | 785 | 799 | 785 | 791 | 51,000 | 791 |
| 1997-10-20 | 799 | 799 | 781 | 784 | 34,000 | 784 |
| 1997-10-17 | 775 | 775 | 767 | 769 | 33,000 | 769 |
| 1997-10-16 | 760 | 775 | 750 | 775 | 145,000 | 775 |
| 1997-10-15 | 745 | 755 | 733 | 750 | 324,000 | 750 |
| 1997-10-14 | 745 | 745 | 740 | 745 | 68,000 | 745 |
| 1997-10-13 | 747 | 747 | 741 | 745 | 46,000 | 745 |
| 1997-10-09 | 760 | 760 | 755 | 755 | 137,000 | 755 |
| 1997-10-08 | 778 | 778 | 760 | 760 | 113,000 | 760 |
| 1997-10-07 | 786 | 805 | 778 | 778 | 421,000 | 778 |
| 1997-10-06 | 762 | 774 | 762 | 766 | 187,000 | 766 |
| 1997-10-03 | 740 | 770 | 720 | 760 | 170,000 | 760 |
| 1997-10-02 | 740 | 741 | 738 | 738 | 90,000 | 738 |
| 1997-10-01 | 740 | 750 | 728 | 750 | 38,000 | 750 |
| 1997-09-30 | 748 | 750 | 740 | 740 | 47,000 | 740 |
| 1997-09-29 | 759 | 759 | 747 | 747 | 21,000 | 747 |
| 1997-09-26 | 773 | 776 | 768 | 769 | 72,000 | 769 |
| 1997-09-25 | 790 | 790 | 781 | 784 | 192,000 | 784 |
| 1997-09-24 | 764 | 800 | 758 | 800 | 262,000 | 800 |
| 1997-09-22 | 744 | 744 | 735 | 744 | 70,000 | 744 |
| 1997-09-19 | 742 | 755 | 742 | 754 | 39,000 | 754 |
| 1997-09-18 | 732 | 745 | 732 | 742 | 33,000 | 742 |
| 1997-09-17 | 745 | 749 | 740 | 740 | 59,000 | 740 |
| 1997-09-16 | 755 | 755 | 746 | 755 | 14,000 | 755 |
| 1997-09-12 | 762 | 762 | 740 | 745 | 136,000 | 745 |
| 1997-09-11 | 747 | 752 | 745 | 752 | 141,000 | 752 |
| 1997-09-10 | 719 | 720 | 715 | 720 | 182,000 | 720 |
| 1997-09-09 | 747 | 747 | 718 | 720 | 179,000 | 720 |
| 1997-09-08 | 760 | 760 | 757 | 757 | 40,000 | 757 |
| 1997-09-05 | 787 | 787 | 767 | 767 | 100,000 | 767 |
| 1997-09-04 | 799 | 799 | 789 | 789 | 22,000 | 789 |
| 1997-09-03 | 778 | 799 | 778 | 799 | 70,000 | 799 |
| 1997-09-02 | 777 | 778 | 770 | 778 | 30,000 | 778 |
| 1997-09-01 | 778 | 778 | 778 | 778 | 13,000 | 778 |
| 1997-08-29 | 780 | 780 | 770 | 779 | 18,000 | 779 |
| 1997-08-28 | 810 | 810 | 780 | 780 | 22,000 | 780 |
| 1997-08-27 | 830 | 830 | 797 | 810 | 93,000 | 810 |
| 1997-08-26 | 825 | 830 | 817 | 830 | 182,000 | 830 |
| 1997-08-25 | 822 | 830 | 817 | 821 | 107,000 | 821 |
| 1997-08-22 | 820 | 820 | 790 | 812 | 82,000 | 812 |
| 1997-08-21 | 820 | 830 | 819 | 820 | 61,000 | 820 |
| 1997-08-20 | 828 | 830 | 825 | 830 | 73,000 | 830 |
| 1997-08-19 | 835 | 835 | 829 | 833 | 80,000 | 833 |
| 1997-08-18 | 823 | 835 | 821 | 825 | 165,000 | 825 |
| 1997-08-15 | 847 | 848 | 840 | 843 | 90,000 | 843 |
| 1997-08-14 | 807 | 827 | 805 | 827 | 54,000 | 827 |
| 1997-08-13 | 813 | 817 | 809 | 817 | 94,000 | 817 |
| 1997-08-12 | 816 | 816 | 801 | 816 | 140,000 | 816 |
| 1997-08-11 | 785 | 800 | 781 | 796 | 27,000 | 796 |
| 1997-08-08 | 789 | 789 | 780 | 785 | 18,000 | 785 |
| 1997-08-07 | 827 | 837 | 809 | 809 | 45,000 | 809 |
| 1997-08-06 | 795 | 817 | 779 | 817 | 72,000 | 817 |
| 1997-08-05 | 795 | 800 | 787 | 795 | 102,000 | 795 |
| 1997-08-04 | 793 | 793 | 788 | 790 | 92,000 | 790 |
| 1997-08-01 | 800 | 804 | 785 | 785 | 65,000 | 785 |
| 1997-07-31 | 820 | 820 | 799 | 802 | 46,000 | 802 |
| 1997-07-30 | 829 | 829 | 818 | 820 | 42,000 | 820 |
| 1997-07-29 | 832 | 838 | 830 | 830 | 81,000 | 830 |
| 1997-07-28 | 840 | 840 | 832 | 832 | 44,000 | 832 |
| 1997-07-25 | 845 | 845 | 837 | 837 | 133,000 | 837 |
| 1997-07-24 | 835 | 836 | 830 | 831 | 84,000 | 831 |
| 1997-07-23 | 844 | 844 | 835 | 835 | 37,000 | 835 |
| 1997-07-22 | 871 | 871 | 835 | 835 | 107,000 | 835 |
| 1997-07-18 | 869 | 875 | 860 | 870 | 159,000 | 870 |
| 1997-07-17 | 862 | 863 | 855 | 862 | 317,000 | 862 |
| 1997-07-16 | 844 | 860 | 842 | 855 | 152,000 | 855 |
| 1997-07-15 | 858 | 860 | 845 | 847 | 191,000 | 847 |
| 1997-07-14 | 854 | 860 | 848 | 857 | 204,000 | 857 |
| 1997-07-11 | 830 | 851 | 830 | 851 | 311,000 | 851 |
| 1997-07-10 | 811 | 824 | 811 | 824 | 57,000 | 824 |
| 1997-07-09 | 822 | 824 | 815 | 815 | 76,000 | 815 |
| 1997-07-08 | 821 | 822 | 820 | 822 | 33,000 | 822 |
| 1997-07-07 | 826 | 826 | 821 | 826 | 19,000 | 826 |
| 1997-07-04 | 825 | 827 | 820 | 826 | 54,000 | 826 |
| 1997-07-03 | 811 | 829 | 811 | 820 | 45,000 | 820 |
| 1997-07-02 | 816 | 816 | 810 | 810 | 93,000 | 810 |
| 1997-07-01 | 812 | 816 | 810 | 815 | 86,000 | 815 |
| 1997-06-30 | 831 | 831 | 810 | 810 | 196,000 | 810 |
| 1997-06-27 | 846 | 846 | 831 | 831 | 54,000 | 831 |
| 1997-06-26 | 843 | 845 | 836 | 836 | 173,000 | 836 |
| 1997-06-25 | 850 | 851 | 845 | 851 | 198,000 | 851 |
| 1997-06-24 | 820 | 825 | 820 | 822 | 106,000 | 822 |
| 1997-06-23 | 816 | 820 | 815 | 820 | 122,000 | 820 |
| 1997-06-20 | 830 | 830 | 815 | 815 | 350,000 | 815 |
| 1997-06-19 | 835 | 835 | 820 | 830 | 138,000 | 830 |
| 1997-06-18 | 835 | 840 | 835 | 837 | 68,000 | 837 |
| 1997-06-17 | 860 | 860 | 835 | 835 | 120,000 | 835 |
| 1997-06-16 | 870 | 870 | 850 | 850 | 205,000 | 850 |
| 1997-06-13 | 855 | 855 | 845 | 850 | 121,000 | 850 |
| 1997-06-12 | 851 | 851 | 840 | 849 | 68,000 | 849 |
| 1997-06-11 | 847 | 857 | 840 | 850 | 51,000 | 850 |
| 1997-06-10 | 850 | 857 | 849 | 857 | 217,000 | 857 |
| 1997-06-09 | 854 | 854 | 838 | 846 | 115,000 | 846 |
| 1997-06-06 | 835 | 856 | 833 | 847 | 434,000 | 847 |
| 1997-06-05 | 813 | 830 | 813 | 828 | 266,000 | 828 |
| 1997-06-04 | 811 | 819 | 811 | 812 | 85,000 | 812 |
| 1997-06-03 | 815 | 820 | 815 | 819 | 99,000 | 819 |
| 1997-06-02 | 815 | 816 | 810 | 815 | 17,000 | 815 |
| 1997-05-30 | 784 | 815 | 783 | 809 | 68,000 | 809 |
| 1997-05-29 | 780 | 792 | 780 | 780 | 121,000 | 780 |
| 1997-05-28 | 765 | 787 | 765 | 774 | 172,000 | 774 |
| 1997-05-27 | 780 | 780 | 755 | 757 | 27,000 | 757 |
| 1997-05-26 | 788 | 788 | 780 | 783 | 67,000 | 783 |
| 1997-05-23 | 785 | 793 | 785 | 790 | 130,000 | 790 |
| 1997-05-22 | 790 | 795 | 780 | 785 | 200,000 | 785 |
| 1997-05-21 | 805 | 805 | 800 | 800 | 132,000 | 800 |
| 1997-05-20 | 812 | 812 | 802 | 805 | 60,000 | 805 |
| 1997-05-19 | 819 | 819 | 802 | 814 | 349,000 | 814 |
| 1997-05-16 | 824 | 824 | 820 | 820 | 121,000 | 820 |
| 1997-05-15 | 823 | 823 | 805 | 814 | 100,000 | 814 |
| 1997-05-14 | 810 | 829 | 810 | 818 | 178,000 | 818 |
| 1997-05-13 | 802 | 814 | 800 | 800 | 65,000 | 800 |
| 1997-05-12 | 805 | 817 | 802 | 802 | 66,000 | 802 |
| 1997-05-09 | 810 | 810 | 810 | 810 | 67,000 | 810 |
| 1997-05-08 | 800 | 810 | 800 | 810 | 70,000 | 810 |
| 1997-05-07 | 805 | 814 | 800 | 804 | 157,000 | 804 |
| 1997-05-06 | 813 | 820 | 811 | 815 | 115,000 | 815 |
| 1997-05-02 | 800 | 809 | 800 | 802 | 44,000 | 802 |
| 1997-05-01 | 800 | 805 | 800 | 800 | 120,000 | 800 |
| 1997-04-30 | 784 | 797 | 780 | 795 | 131,000 | 795 |
| 1997-04-28 | 786 | 795 | 786 | 787 | 98,000 | 787 |
| 1997-04-25 | 780 | 795 | 775 | 788 | 155,000 | 788 |
| 1997-04-24 | 765 | 780 | 765 | 777 | 117,000 | 777 |
| 1997-04-23 | 751 | 768 | 751 | 760 | 337,000 | 760 |
| 1997-04-22 | 757 | 760 | 750 | 751 | 127,000 | 751 |
| 1997-04-21 | 757 | 762 | 750 | 757 | 68,000 | 757 |
| 1997-04-18 | 753 | 758 | 749 | 750 | 200,000 | 750 |
| 1997-04-17 | 746 | 760 | 746 | 751 | 106,000 | 751 |
| 1997-04-16 | 750 | 750 | 746 | 746 | 106,000 | 746 |
| 1997-04-15 | 746 | 746 | 733 | 736 | 183,000 | 736 |
| 1997-04-14 | 726 | 744 | 726 | 730 | 43,000 | 730 |
| 1997-04-11 | 712 | 730 | 711 | 730 | 40,000 | 730 |
| 1997-04-10 | 725 | 730 | 712 | 712 | 66,000 | 712 |
| 1997-04-09 | 731 | 732 | 721 | 730 | 72,000 | 730 |
| 1997-04-08 | 732 | 740 | 730 | 731 | 44,000 | 731 |
| 1997-04-07 | 731 | 732 | 729 | 732 | 27,000 | 732 |
| 1997-04-04 | 730 | 731 | 726 | 727 | 107,000 | 727 |
| 1997-04-03 | 759 | 762 | 740 | 756 | 40,000 | 756 |
| 1997-04-02 | 731 | 760 | 724 | 760 | 57,000 | 760 |
| 1997-04-01 | 740 | 740 | 721 | 721 | 65,000 | 721 |
| 1997-03-31 | 745 | 745 | 740 | 740 | 101,000 | 740 |
| 1997-03-28 | 745 | 745 | 745 | 745 | 43,000 | 745 |
| 1997-03-27 | 745 | 753 | 745 | 745 | 116,000 | 745 |
| 1997-03-26 | 761 | 761 | 741 | 748 | 76,000 | 748 |
| 1997-03-25 | 761 | 765 | 751 | 761 | 72,000 | 761 |
| 1997-03-24 | 751 | 751 | 750 | 751 | 21,000 | 751 |
| 1997-03-21 | 754 | 755 | 751 | 751 | 48,000 | 751 |
| 1997-03-19 | 780 | 790 | 755 | 755 | 63,000 | 755 |
| 1997-03-18 | 770 | 786 | 770 | 786 | 113,000 | 786 |
| 1997-03-17 | 756 | 770 | 753 | 770 | 59,000 | 770 |
| 1997-03-14 | 780 | 780 | 751 | 752 | 91,000 | 752 |
| 1997-03-13 | 747 | 750 | 745 | 750 | 53,000 | 750 |
| 1997-03-12 | 759 | 759 | 750 | 750 | 56,000 | 750 |
| 1997-03-11 | 751 | 761 | 751 | 759 | 48,000 | 759 |
| 1997-03-10 | 770 | 770 | 750 | 760 | 18,000 | 760 |
| 1997-03-07 | 761 | 770 | 759 | 770 | 68,000 | 770 |
| 1997-03-06 | 780 | 780 | 761 | 761 | 49,000 | 761 |
| 1997-03-05 | 792 | 792 | 771 | 780 | 64,000 | 780 |
| 1997-03-04 | 801 | 801 | 781 | 793 | 57,000 | 793 |
| 1997-03-03 | 804 | 810 | 774 | 796 | 24,000 | 796 |
| 1997-02-28 | 802 | 810 | 795 | 810 | 61,000 | 810 |
| 1997-02-27 | 805 | 805 | 796 | 802 | 46,000 | 802 |
| 1997-02-26 | 796 | 810 | 796 | 802 | 143,000 | 802 |
| 1997-02-25 | 805 | 805 | 795 | 796 | 72,000 | 796 |
| 1997-02-24 | 799 | 800 | 792 | 795 | 26,000 | 795 |
| 1997-02-21 | 785 | 798 | 781 | 781 | 50,000 | 781 |
| 1997-02-20 | 768 | 780 | 768 | 769 | 169,000 | 769 |
| 1997-02-19 | 779 | 779 | 768 | 768 | 40,000 | 768 |
| 1997-02-18 | 779 | 780 | 778 | 778 | 43,000 | 778 |
| 1997-02-17 | 771 | 790 | 771 | 779 | 32,000 | 779 |
| 1997-02-14 | 773 | 773 | 770 | 772 | 22,000 | 772 |
| 1997-02-13 | 776 | 791 | 776 | 783 | 56,000 | 783 |
| 1997-02-12 | 765 | 781 | 765 | 771 | 101,000 | 771 |
| 1997-02-10 | 737 | 750 | 735 | 745 | 57,000 | 745 |
| 1997-02-07 | 741 | 752 | 741 | 741 | 68,000 | 741 |
| 1997-02-06 | 756 | 760 | 750 | 750 | 116,000 | 750 |
| 1997-02-05 | 782 | 782 | 755 | 756 | 78,000 | 756 |
| 1997-02-04 | 790 | 798 | 783 | 783 | 52,000 | 783 |
| 1997-02-03 | 808 | 808 | 790 | 791 | 58,000 | 791 |
| 1997-01-31 | 801 | 815 | 801 | 809 | 62,000 | 809 |
| 1997-01-30 | 804 | 805 | 800 | 800 | 87,000 | 800 |
| 1997-01-29 | 800 | 805 | 800 | 804 | 131,000 | 804 |
| 1997-01-28 | 783 | 810 | 782 | 790 | 88,000 | 790 |
| 1997-01-27 | 790 | 790 | 781 | 782 | 42,000 | 782 |
| 1997-01-24 | 810 | 810 | 787 | 787 | 84,000 | 787 |
| 1997-01-23 | 797 | 800 | 795 | 800 | 38,000 | 800 |
| 1997-01-22 | 790 | 808 | 786 | 801 | 163,000 | 801 |
| 1997-01-21 | 790 | 790 | 782 | 782 | 40,000 | 782 |
| 1997-01-20 | 795 | 806 | 776 | 789 | 65,000 | 789 |
| 1997-01-17 | 798 | 808 | 790 | 800 | 423,000 | 800 |
| 1997-01-16 | 763 | 800 | 763 | 800 | 291,000 | 800 |
| 1997-01-14 | 748 | 770 | 740 | 770 | 81,000 | 770 |
| 1997-01-13 | 731 | 738 | 720 | 738 | 76,000 | 738 |
| 1997-01-10 | 742 | 742 | 731 | 732 | 121,000 | 732 |
| 1997-01-09 | 742 | 751 | 742 | 742 | 127,000 | 742 |
| 1997-01-08 | 754 | 754 | 740 | 749 | 107,000 | 749 |
| 1997-01-07 | 780 | 780 | 755 | 768 | 39,000 | 768 |
| 1997-01-06 | 768 | 768 | 760 | 768 | 24,000 | 768 |
分割・併合履歴 ： なし
