7240 NOK(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	478	482	475	480	101,000	480
1998-12-29	470	475	467	473	174,000	473
1998-12-28	470	474	455	461	389,000	461
1998-12-25	454	465	444	460	340,000	460
1998-12-24	430	444	428	444	141,000	444
1998-12-22	425	430	420	420	125,000	420
1998-12-21	433	435	420	421	148,000	421
1998-12-18	423	430	420	424	160,000	424
1998-12-17	425	430	410	420	99,000	420
1998-12-16	451	453	432	435	468,000	435
1998-12-15	444	449	440	446	344,000	446
1998-12-14	440	456	435	449	617,000	449
1998-12-11	430	450	429	437	1,307,000	437
1998-12-10	390	424	390	419	535,000	419
1998-12-09	390	390	378	388	173,000	388
1998-12-08	401	401	395	395	532,000	395
1998-12-07	410	410	402	406	20,000	406
1998-12-04	416	416	395	400	128,000	400
1998-12-03	427	427	406	406	111,000	406
1998-12-02	426	426	406	422	220,000	422
1998-12-01	419	422	414	422	201,000	422
1998-11-30	415	420	402	409	185,000	409
1998-11-27	400	417	400	407	328,000	407
1998-11-26	378	390	375	390	151,000	390
1998-11-25	385	385	377	378	116,000	378
1998-11-24	375	385	371	383	156,000	383
1998-11-20	365	372	365	370	74,000	370
1998-11-19	382	382	365	365	72,000	365
1998-11-18	371	385	365	378	65,000	378
1998-11-17	364	368	364	365	26,000	365
1998-11-16	356	366	353	353	53,000	353
1998-11-13	355	356	351	356	33,000	356
1998-11-12	356	362	356	356	49,000	356
1998-11-11	358	358	351	356	107,000	356
1998-11-10	374	374	358	358	30,000	358
1998-11-09	374	379	374	375	30,000	375
1998-11-06	363	379	363	379	121,000	379
1998-11-05	386	400	385	399	115,000	399
1998-11-04	358	380	358	376	63,000	376
1998-11-02	358	359	358	358	31,000	358
1998-10-30	353	356	353	353	32,000	353
1998-10-29	345	350	345	350	121,000	350
1998-10-28	359	359	345	345	101,000	345
1998-10-27	380	383	350	357	127,000	357
1998-10-26	405	405	390	390	31,000	390
1998-10-23	420	440	416	440	449,000	440
1998-10-22	400	412	390	408	217,000	408
1998-10-21	344	400	325	400	354,000	400
1998-10-20	339	340	336	337	105,000	337
1998-10-19	336	344	336	338	160,000	338
1998-10-16	345	348	336	336	88,000	336
1998-10-15	350	350	340	350	86,000	350
1998-10-14	354	354	350	350	40,000	350
1998-10-13	390	390	370	374	44,000	374
1998-10-12	395	410	385	390	85,000	390
1998-10-09	397	401	395	395	53,000	395
1998-10-08	400	409	397	397	23,000	397
1998-10-07	408	424	390	424	40,000	424
1998-10-06	416	420	409	409	26,000	409
1998-10-05	433	433	415	420	38,000	420
1998-10-02	435	437	431	434	24,000	434
1998-10-01	433	437	423	435	36,000	435
1998-09-30	438	455	438	448	60,000	448
1998-09-29	435	438	435	438	10,000	438
1998-09-28	435	445	435	439	40,000	439
1998-09-25	456	456	445	445	44,000	445
1998-09-24	455	460	447	460	73,000	460
1998-09-22	443	450	440	450	67,000	450
1998-09-21	464	464	415	418	107,000	418
1998-09-18	437	438	428	429	88,000	429
1998-09-17	450	451	437	440	46,000	440
1998-09-16	450	450	447	447	59,000	447
1998-09-14	451	456	442	442	15,000	442
1998-09-11	473	473	427	429	102,000	429
1998-09-10	474	476	468	468	14,000	468
1998-09-09	468	479	468	477	57,000	477
1998-09-08	466	475	460	470	67,000	470
1998-09-07	465	465	457	461	130,000	461
1998-09-04	480	484	465	465	74,000	465
1998-09-03	500	500	490	490	32,000	490
1998-09-02	510	520	510	512	169,000	512
1998-09-01	516	525	516	520	63,000	520
1998-08-31	520	520	515	519	29,000	519
1998-08-28	516	520	515	515	24,000	515
1998-08-27	519	520	515	520	27,000	520
1998-08-26	528	528	520	521	74,000	521
1998-08-25	524	533	524	528	192,000	528
1998-08-24	517	520	515	520	109,000	520
1998-08-21	519	524	517	518	84,000	518
1998-08-20	539	539	520	520	142,000	520
1998-08-19	550	555	535	539	59,000	539
1998-08-18	563	568	560	560	23,000	560
1998-08-17	575	582	560	563	38,000	563
1998-08-14	588	589	582	582	57,000	582
1998-08-13	580	598	578	598	19,000	598
1998-08-12	575	580	575	580	17,000	580
1998-08-11	593	593	586	586	53,000	586
1998-08-10	600	600	587	593	56,000	593
1998-08-07	593	594	589	593	64,000	593
1998-08-06	579	579	571	573	48,000	573
1998-08-05	575	575	575	575	60,000	575
1998-08-04	578	579	575	575	69,000	575
1998-08-03	595	595	578	579	47,000	579
1998-07-31	577	595	577	585	49,000	585
1998-07-30	575	584	575	580	73,000	580
1998-07-29	585	585	575	585	148,000	585
1998-07-28	585	585	580	580	35,000	580
1998-07-27	600	600	580	580	71,000	580
1998-07-24	588	608	581	608	46,000	608
1998-07-23	605	605	589	589	64,000	589
1998-07-22	615	615	600	601	64,000	601
1998-07-21	630	630	615	615	20,000	615
1998-07-17	610	610	608	610	11,000	610
1998-07-16	616	616	600	601	24,000	601
1998-07-15	610	618	600	616	26,000	616
1998-07-14	575	611	572	610	87,000	610
1998-07-13	575	576	574	575	34,000	575
1998-07-10	590	596	586	586	118,000	586
1998-07-09	588	590	588	590	35,000	590
1998-07-08	590	590	585	588	85,000	588
1998-07-07	604	604	590	590	52,000	590
1998-07-06	610	610	590	596	26,000	596
1998-07-03	595	616	595	610	37,000	610
1998-07-02	611	630	595	600	25,000	600
1998-07-01	590	600	583	591	57,000	591
1998-06-30	590	597	586	595	156,000	595
1998-06-29	581	605	581	590	45,000	590
1998-06-26	608	608	594	594	13,000	594
1998-06-25	615	615	605	608	39,000	608
1998-06-24	610	610	600	605	74,000	605
1998-06-23	622	630	610	630	88,000	630
1998-06-22	630	630	608	608	37,000	608
1998-06-19	608	608	606	606	14,000	606
1998-06-18	618	620	609	614	187,000	614
1998-06-17	592	594	592	594	15,000	594
1998-06-16	590	597	590	592	38,000	592
1998-06-15	603	603	591	599	72,000	599
1998-06-12	578	578	572	574	193,000	574
1998-06-11	607	607	578	578	75,000	578
1998-06-10	589	589	577	577	36,000	577
1998-06-09	574	577	574	577	47,000	577
1998-06-08	580	580	577	579	19,000	579
1998-06-05	592	609	587	609	20,000	609
1998-06-04	572	592	572	592	39,000	592
1998-06-03	580	580	570	570	73,000	570
1998-06-02	580	584	580	584	29,000	584
1998-06-01	595	596	590	590	79,000	590
1998-05-29	615	620	602	610	252,000	610
1998-05-28	604	621	604	620	30,000	620
1998-05-27	595	604	595	604	34,000	604
1998-05-26	601	612	601	603	93,000	603
1998-05-25	611	611	600	600	60,000	600
1998-05-22	603	604	590	591	95,000	591
1998-05-21	583	599	581	583	115,000	583
1998-05-20	583	593	583	583	98,000	583
1998-05-19	595	600	583	583	143,000	583
1998-05-18	594	602	594	598	149,000	598
1998-05-15	650	657	644	644	169,000	644
1998-05-14	655	656	650	650	54,000	650
1998-05-13	669	669	659	659	107,000	659
1998-05-12	657	669	655	669	26,000	669
1998-05-11	663	665	653	655	47,000	655
1998-05-08	655	692	655	677	32,000	677
1998-05-07	671	671	652	655	56,000	655
1998-05-06	700	700	682	682	21,000	682
1998-05-01	699	699	691	692	56,000	692
1998-04-30	710	715	700	700	166,000	700
1998-04-28	723	723	717	717	36,000	717
1998-04-27	727	727	723	723	31,000	723
1998-04-24	729	735	725	735	125,000	735
1998-04-23	721	721	715	719	72,000	719
1998-04-22	716	716	699	711	73,000	711
1998-04-21	686	695	683	686	66,000	686
1998-04-20	661	677	661	676	116,000	676
1998-04-17	680	681	665	681	223,000	681
1998-04-16	704	715	700	700	119,000	700
1998-04-15	718	722	712	714	154,000	714
1998-04-14	720	721	708	708	199,000	708
1998-04-13	714	715	710	710	65,000	710
1998-04-10	735	735	728	728	76,000	728
1998-04-09	733	736	726	735	146,000	735
1998-04-08	675	734	670	733	175,000	733
1998-04-07	630	675	630	675	52,000	675
1998-04-06	631	649	628	628	50,000	628
1998-04-03	640	649	630	630	109,000	630
1998-04-02	677	680	650	652	59,000	652
1998-04-01	718	724	717	717	15,000	717
1998-03-31	735	738	690	738	110,000	738
1998-03-30	730	769	729	760	158,000	760
1998-03-27	700	701	698	700	57,000	700
1998-03-26	700	715	688	701	199,000	701
1998-03-25	730	732	728	728	159,000	728
1998-03-24	804	804	794	794	113,000	794
1998-03-23	807	807	796	799	164,000	799
1998-03-20	780	815	779	807	195,000	807
1998-03-19	739	765	739	761	185,000	761
1998-03-18	739	750	739	739	63,000	739
1998-03-17	761	761	740	740	118,000	740
1998-03-16	744	769	734	762	135,000	762
1998-03-13	699	724	699	724	99,000	724
1998-03-12	700	705	700	700	60,000	700
1998-03-11	700	720	700	700	56,000	700
1998-03-10	698	700	698	700	17,000	700
1998-03-09	686	700	686	696	48,000	696
1998-03-06	676	693	676	693	6,000	693
1998-03-05	677	677	675	675	50,000	675
1998-03-04	690	690	677	677	17,000	677
1998-03-03	696	700	682	700	95,000	700
1998-03-02	661	677	661	676	21,000	676
1998-02-27	654	658	654	658	18,000	658
1998-02-26	651	651	651	651	1,000	651
1998-02-25	689	689	645	649	64,000	649
1998-02-24	699	699	675	675	37,000	675
1998-02-23	704	704	685	685	26,000	685
1998-02-20	705	705	680	690	33,000	690
1998-02-19	692	699	690	699	94,000	699
1998-02-18	693	705	693	700	114,000	700
1998-02-17	683	690	673	685	45,000	685
1998-02-16	680	685	670	685	41,000	685
1998-02-13	665	670	661	670	34,000	670
1998-02-12	653	664	653	664	38,000	664
1998-02-10	639	647	639	647	7,000	647
1998-02-09	629	639	629	639	20,000	639
1998-02-06	626	630	626	630	34,000	630
1998-02-05	627	627	627	627	9,000	627
1998-02-04	635	638	635	637	11,000	637
1998-02-03	679	679	640	645	16,000	645
1998-02-02	634	655	631	640	34,000	640
1998-01-30	620	625	590	610	52,000	610
1998-01-29	639	647	620	620	51,000	620
1998-01-28	677	677	635	635	26,000	635
1998-01-27	700	700	681	681	36,000	681
1998-01-26	688	718	688	702	78,000	702
1998-01-23	700	700	688	689	43,000	689
1998-01-22	700	700	680	680	28,000	680
1998-01-21	688	688	680	680	27,000	680
1998-01-20	650	658	650	658	36,000	658
1998-01-19	628	655	628	655	28,000	655
1998-01-16	599	619	599	618	70,000	618
1998-01-14	603	616	600	603	54,000	603
1998-01-13	571	584	571	583	39,000	583
1998-01-12	545	552	542	550	52,000	550
1998-01-09	589	591	575	575	31,000	575
1998-01-08	623	623	594	600	80,000	600
1998-01-07	606	627	603	626	48,000	626
1998-01-06	612	612	600	612	18,000	612
1998-01-05	621	621	621	621	4,000	621

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30