7240 NOK(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	364	378	364	368	21,000	368
1999-12-29	361	365	361	363	44,000	363
1999-12-28	363	366	363	363	62,000	363
1999-12-27	350	369	345	362	193,000	362
1999-12-24	360	360	350	350	155,000	350
1999-12-22	371	371	356	360	99,000	360
1999-12-21	368	368	361	367	97,000	367
1999-12-20	374	374	355	355	169,000	355
1999-12-17	371	376	368	370	135,000	370
1999-12-16	366	377	366	371	167,000	371
1999-12-15	357	370	356	361	242,000	361
1999-12-14	370	375	352	353	464,000	353
1999-12-13	389	389	373	375	280,000	375
1999-12-10	385	415	385	401	172,000	401
1999-12-09	411	413	396	396	99,000	396
1999-12-08	425	433	419	430	163,000	430
1999-12-07	400	425	399	425	138,000	425
1999-12-06	410	417	390	390	109,000	390
1999-12-03	408	410	393	408	243,000	408
1999-12-02	452	456	393	395	406,000	395
1999-12-01	420	427	413	427	430,000	427
1999-11-30	395	395	375	375	212,000	375
1999-11-29	357	370	352	360	148,000	360
1999-11-26	360	361	352	355	219,000	355
1999-11-25	361	365	356	356	173,000	356
1999-11-24	389	389	356	356	292,000	356
1999-11-22	383	395	380	380	210,000	380
1999-11-19	380	380	370	373	195,000	373
1999-11-18	395	409	379	387	389,000	387
1999-11-17	352	399	352	395	226,000	395
1999-11-16	347	362	341	347	349,000	347
1999-11-15	367	380	350	351	381,000	351
1999-11-12	388	388	365	365	312,000	365
1999-11-11	384	400	381	388	101,000	388
1999-11-10	396	396	380	380	183,000	380
1999-11-09	404	407	390	398	260,000	398
1999-11-08	419	425	400	400	230,000	400
1999-11-05	436	436	415	416	138,000	416
1999-11-04	418	426	418	426	111,000	426
1999-11-02	425	425	417	423	134,000	423
1999-11-01	440	440	425	427	141,000	427
1999-10-29	439	440	430	436	171,000	436
1999-10-28	414	443	414	425	102,000	425
1999-10-27	435	435	405	409	240,000	409
1999-10-26	452	452	438	442	195,000	442
1999-10-25	460	460	447	452	141,000	452
1999-10-22	480	480	465	465	99,000	465
1999-10-21	480	480	475	475	99,000	475
1999-10-20	470	475	467	473	74,000	473
1999-10-19	480	480	460	460	81,000	460
1999-10-18	476	484	476	484	36,000	484
1999-10-15	475	480	475	476	165,000	476
1999-10-14	496	501	471	471	179,000	471
1999-10-13	518	518	506	506	29,000	506
1999-10-12	544	545	504	517	98,000	517
1999-10-08	488	509	488	504	94,000	504
1999-10-07	505	507	486	486	188,000	486
1999-10-06	514	515	500	509	78,000	509
1999-10-05	526	526	521	521	59,000	521
1999-10-04	546	546	525	530	41,000	530
1999-10-01	524	558	524	555	130,000	555
1999-09-30	532	544	512	524	71,000	524
1999-09-29	515	535	511	522	71,000	522
1999-09-28	521	521	506	518	90,000	518
1999-09-27	521	531	500	524	24,000	524
1999-09-24	503	503	483	498	81,000	498
1999-09-22	523	526	501	501	149,000	501
1999-09-21	524	530	520	523	70,000	523
1999-09-20	551	551	515	515	135,000	515
1999-09-17	556	575	555	556	91,000	556
1999-09-16	568	568	555	561	46,000	561
1999-09-14	562	580	560	577	57,000	577
1999-09-13	560	579	560	578	35,000	578
1999-09-10	574	575	560	560	120,000	560
1999-09-09	576	584	576	584	37,000	584
1999-09-08	583	583	556	568	46,000	568
1999-09-07	570	584	556	556	183,000	556
1999-09-06	558	568	558	565	20,000	565
1999-09-03	559	567	557	558	63,000	558
1999-09-02	578	578	552	553	74,000	553
1999-09-01	561	578	555	578	64,000	578
1999-08-31	560	570	555	570	40,000	570
1999-08-30	570	570	560	569	21,000	569
1999-08-27	563	568	560	560	20,000	560
1999-08-26	569	569	563	563	61,000	563
1999-08-25	593	593	568	570	79,000	570
1999-08-24	600	600	570	573	50,000	573
1999-08-23	580	585	575	585	89,000	585
1999-08-20	570	580	565	570	28,000	570
1999-08-19	564	570	563	570	40,000	570
1999-08-18	583	583	569	569	71,000	569
1999-08-17	590	590	577	580	51,000	580
1999-08-16	575	581	575	580	52,000	580
1999-08-13	585	585	579	580	27,000	580
1999-08-12	570	584	570	581	60,000	581
1999-08-11	581	582	548	551	187,000	551
1999-08-10	590	595	590	593	30,000	593
1999-08-09	585	610	585	608	51,000	608
1999-08-06	600	600	582	585	112,000	585
1999-08-05	590	590	560	560	204,000	560
1999-08-04	621	632	621	628	50,000	628
1999-08-03	631	631	620	620	60,000	620
1999-08-02	620	626	612	621	43,000	621
1999-07-30	598	622	591	620	162,000	620
1999-07-29	590	600	586	591	141,000	591
1999-07-28	585	590	580	580	125,000	580
1999-07-27	588	599	580	583	182,000	583
1999-07-26	595	595	588	588	54,000	588
1999-07-23	593	597	590	595	113,000	595
1999-07-22	632	636	600	603	149,000	603
1999-07-21	630	630	620	622	71,000	622
1999-07-19	634	634	618	618	82,000	618
1999-07-16	640	640	614	614	114,000	614
1999-07-15	632	638	611	630	106,000	630
1999-07-14	646	648	632	632	83,000	632
1999-07-13	650	659	643	658	58,000	658
1999-07-12	657	660	650	660	50,000	660
1999-07-09	636	658	636	658	103,000	658
1999-07-08	680	680	655	656	71,000	656
1999-07-07	699	699	660	680	155,000	680
1999-07-06	650	700	650	700	176,000	700
1999-07-05	660	660	643	643	115,000	643
1999-07-02	639	655	638	645	178,000	645
1999-07-01	632	640	628	639	171,000	639
1999-06-30	605	640	599	634	241,000	634
1999-06-29	594	599	584	599	261,000	599
1999-06-28	601	609	593	593	141,000	593
1999-06-25	600	605	590	599	238,000	599
1999-06-24	630	630	590	590	116,000	590
1999-06-23	610	635	610	630	413,000	630
1999-06-22	607	610	596	610	83,000	610
1999-06-21	593	601	591	591	41,000	591
1999-06-18	614	614	573	573	149,000	573
1999-06-17	610	610	589	600	247,000	600
1999-06-16	608	609	599	607	110,000	607
1999-06-15	615	615	600	601	170,000	601
1999-06-14	605	614	600	600	87,000	600
1999-06-11	588	600	583	595	435,000	595
1999-06-10	613	615	610	611	204,000	611
1999-06-09	610	617	595	604	134,000	604
1999-06-08	615	620	612	613	131,000	613
1999-06-07	616	620	610	610	152,000	610
1999-06-04	603	610	600	610	83,000	610
1999-06-03	600	605	580	604	196,000	604
1999-06-02	604	606	591	602	92,000	602
1999-06-01	590	595	584	594	60,000	594
1999-05-31	595	595	584	589	10,000	589
1999-05-28	575	593	575	575	63,000	575
1999-05-27	593	598	585	585	54,000	585
1999-05-26	592	598	589	589	102,000	589
1999-05-25	591	593	582	590	83,000	590
1999-05-24	581	593	580	593	90,000	593
1999-05-21	594	594	571	571	69,000	571
1999-05-20	580	580	558	563	62,000	563
1999-05-19	572	575	569	569	57,000	569
1999-05-18	584	595	579	582	99,000	582
1999-05-17	604	604	580	584	98,000	584
1999-05-14	606	630	598	615	205,000	615
1999-05-13	608	610	588	606	115,000	606
1999-05-12	600	602	598	602	72,000	602
1999-05-11	598	607	593	593	200,000	593
1999-05-10	590	600	588	598	86,000	598
1999-05-07	575	586	575	577	71,000	577
1999-05-06	580	580	570	577	41,000	577
1999-04-30	585	588	570	570	84,000	570
1999-04-28	578	590	572	578	172,000	578
1999-04-27	562	580	553	580	192,000	580
1999-04-26	555	559	548	552	225,000	552
1999-04-23	563	568	550	552	231,000	552
1999-04-22	590	590	563	573	98,000	573
1999-04-21	590	590	575	580	165,000	580
1999-04-20	563	590	563	590	253,000	590
1999-04-19	585	599	580	580	156,000	580
1999-04-16	584	603	584	585	226,000	585
1999-04-15	569	584	567	584	154,000	584
1999-04-14	590	599	586	599	131,000	599
1999-04-13	577	605	577	590	104,000	590
1999-04-12	591	605	562	562	163,000	562
1999-04-09	595	610	590	591	222,000	591
1999-04-08	630	630	610	615	29,000	615
1999-04-07	625	630	605	630	108,000	630
1999-04-06	610	610	600	609	56,000	609
1999-04-05	630	630	610	610	46,000	610
1999-04-02	626	626	600	600	92,000	600
1999-04-01	600	626	600	613	122,000	613
1999-03-31	585	648	566	630	405,000	630
1999-03-30	580	585	569	585	243,000	585
1999-03-29	560	579	560	560	150,000	560
1999-03-26	590	590	560	580	144,000	580
1999-03-25	595	597	581	590	241,000	590
1999-03-24	598	598	585	585	158,000	585
1999-03-23	624	624	599	600	173,000	600
1999-03-19	639	644	620	644	97,000	644
1999-03-18	631	646	619	619	315,000	619
1999-03-17	635	635	618	621	509,000	621
1999-03-16	597	655	597	655	417,000	655
1999-03-15	591	611	590	604	281,000	604
1999-03-12	603	603	583	595	333,000	595
1999-03-11	585	600	583	583	234,000	583
1999-03-10	580	582	575	582	142,000	582
1999-03-09	580	580	569	572	113,000	572
1999-03-08	570	578	555	572	228,000	572
1999-03-05	570	579	560	578	511,000	578
1999-03-04	575	585	552	560	161,000	560
1999-03-03	578	578	573	577	84,000	577
1999-03-02	582	592	578	578	214,000	578
1999-03-01	596	596	581	584	191,000	584
1999-02-26	576	605	568	596	398,000	596
1999-02-25	573	578	561	578	160,000	578
1999-02-24	570	577	560	561	176,000	561
1999-02-23	570	585	561	565	419,000	565
1999-02-22	569	569	559	559	81,000	559
1999-02-19	550	580	550	574	477,000	574
1999-02-18	533	545	530	540	164,000	540
1999-02-17	544	544	533	534	63,000	534
1999-02-16	536	545	534	543	149,000	543
1999-02-15	526	533	526	533	83,000	533
1999-02-12	524	535	524	530	299,000	530
1999-02-10	511	518	508	518	127,000	518
1999-02-09	519	524	511	511	175,000	511
1999-02-08	539	539	517	518	107,000	518
1999-02-05	539	555	535	543	639,000	543
1999-02-04	518	534	517	534	771,000	534
1999-02-03	520	523	511	518	388,000	518
1999-02-02	502	518	498	518	233,000	518
1999-02-01	502	510	500	500	156,000	500
1999-01-29	499	520	499	501	359,000	501
1999-01-28	491	500	491	492	85,000	492
1999-01-27	489	495	484	491	230,000	491
1999-01-26	467	500	458	495	347,000	495
1999-01-25	474	474	459	462	165,000	462
1999-01-22	497	499	465	469	203,000	469
1999-01-21	500	500	485	497	317,000	497
1999-01-20	509	520	497	500	263,000	500
1999-01-19	507	517	507	507	108,000	507
1999-01-18	525	525	514	514	143,000	514
1999-01-14	512	528	500	528	296,000	528
1999-01-13	519	524	512	517	262,000	517
1999-01-12	529	541	519	519	394,000	519
1999-01-11	500	545	500	540	841,000	540
1999-01-08	479	502	479	495	475,000	495
1999-01-07	475	495	467	479	359,000	479
1999-01-06	466	468	459	462	108,000	462
1999-01-05	468	470	461	466	250,000	466
1999-01-04	478	478	468	468	103,000	468

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