7240 NOK(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,295 | 1,315 | 1,293 | 1,300 | 92,000 | 1,300 |
| 2000-12-28 | 1,309 | 1,340 | 1,309 | 1,335 | 136,000 | 1,335 |
| 2000-12-27 | 1,352 | 1,358 | 1,330 | 1,349 | 237,000 | 1,349 |
| 2000-12-26 | 1,385 | 1,388 | 1,365 | 1,372 | 305,000 | 1,372 |
| 2000-12-25 | 1,349 | 1,375 | 1,349 | 1,365 | 819,000 | 1,365 |
| 2000-12-22 | 1,250 | 1,299 | 1,250 | 1,290 | 410,000 | 1,290 |
| 2000-12-21 | 1,230 | 1,269 | 1,215 | 1,220 | 564,000 | 1,220 |
| 2000-12-20 | 1,230 | 1,365 | 1,203 | 1,310 | 687,000 | 1,310 |
| 2000-12-19 | 1,260 | 1,278 | 1,245 | 1,265 | 501,000 | 1,265 |
| 2000-12-18 | 1,324 | 1,324 | 1,293 | 1,298 | 345,000 | 1,298 |
| 2000-12-15 | 1,379 | 1,379 | 1,340 | 1,364 | 328,000 | 1,364 |
| 2000-12-14 | 1,396 | 1,420 | 1,380 | 1,385 | 441,000 | 1,385 |
| 2000-12-13 | 1,399 | 1,425 | 1,390 | 1,396 | 814,000 | 1,396 |
| 2000-12-12 | 1,376 | 1,440 | 1,371 | 1,401 | 2,328,000 | 1,401 |
| 2000-12-11 | 1,297 | 1,363 | 1,297 | 1,353 | 839,000 | 1,353 |
| 2000-12-08 | 1,320 | 1,375 | 1,317 | 1,317 | 732,000 | 1,317 |
| 2000-12-07 | 1,345 | 1,357 | 1,315 | 1,339 | 922,000 | 1,339 |
| 2000-12-06 | 1,300 | 1,361 | 1,280 | 1,355 | 1,633,000 | 1,355 |
| 2000-12-05 | 1,310 | 1,315 | 1,260 | 1,290 | 1,270,000 | 1,290 |
| 2000-12-04 | 1,249 | 1,305 | 1,230 | 1,303 | 1,358,000 | 1,303 |
| 2000-12-01 | 1,230 | 1,248 | 1,191 | 1,214 | 532,000 | 1,214 |
| 2000-11-30 | 1,250 | 1,287 | 1,225 | 1,250 | 1,042,000 | 1,250 |
| 2000-11-29 | 1,200 | 1,255 | 1,200 | 1,245 | 1,855,000 | 1,245 |
| 2000-11-28 | 1,160 | 1,211 | 1,156 | 1,180 | 1,847,000 | 1,180 |
| 2000-11-27 | 1,110 | 1,150 | 1,110 | 1,131 | 518,000 | 1,131 |
| 2000-11-24 | 1,110 | 1,110 | 1,075 | 1,094 | 493,000 | 1,094 |
| 2000-11-22 | 1,131 | 1,151 | 1,111 | 1,115 | 398,000 | 1,115 |
| 2000-11-21 | 1,159 | 1,175 | 1,150 | 1,160 | 315,000 | 1,160 |
| 2000-11-20 | 1,150 | 1,156 | 1,130 | 1,141 | 294,000 | 1,141 |
| 2000-11-17 | 1,115 | 1,197 | 1,115 | 1,175 | 534,000 | 1,175 |
| 2000-11-16 | 1,214 | 1,225 | 1,155 | 1,155 | 1,109,000 | 1,155 |
| 2000-11-15 | 1,279 | 1,280 | 1,230 | 1,234 | 719,000 | 1,234 |
| 2000-11-14 | 1,216 | 1,270 | 1,216 | 1,255 | 586,000 | 1,255 |
| 2000-11-13 | 1,230 | 1,254 | 1,228 | 1,231 | 380,000 | 1,231 |
| 2000-11-10 | 1,220 | 1,285 | 1,215 | 1,278 | 1,405,000 | 1,278 |
| 2000-11-09 | 1,245 | 1,265 | 1,220 | 1,227 | 1,153,000 | 1,227 |
| 2000-11-08 | 1,295 | 1,328 | 1,265 | 1,265 | 1,063,000 | 1,265 |
| 2000-11-07 | 1,219 | 1,312 | 1,205 | 1,290 | 1,567,000 | 1,290 |
| 2000-11-06 | 1,200 | 1,315 | 1,200 | 1,239 | 2,105,000 | 1,239 |
| 2000-11-02 | 1,119 | 1,195 | 1,075 | 1,170 | 1,448,000 | 1,170 |
| 2000-11-01 | 1,060 | 1,115 | 1,051 | 1,108 | 1,841,000 | 1,108 |
| 2000-10-31 | 1,003 | 1,044 | 999 | 1,042 | 1,215,000 | 1,042 |
| 2000-10-30 | 999 | 1,010 | 995 | 998 | 671,000 | 998 |
| 2000-10-27 | 1,030 | 1,030 | 960 | 970 | 1,720,000 | 970 |
| 2000-10-26 | 1,030 | 1,050 | 1,005 | 1,050 | 1,454,000 | 1,050 |
| 2000-10-25 | 978 | 1,025 | 956 | 1,025 | 2,591,000 | 1,025 |
| 2000-10-24 | 970 | 1,010 | 945 | 975 | 3,816,000 | 975 |
| 2000-10-23 | 895 | 955 | 895 | 945 | 2,118,000 | 945 |
| 2000-10-20 | 810 | 855 | 810 | 855 | 692,000 | 855 |
| 2000-10-19 | 750 | 758 | 740 | 755 | 155,000 | 755 |
| 2000-10-18 | 781 | 782 | 756 | 764 | 172,000 | 764 |
| 2000-10-17 | 776 | 785 | 776 | 781 | 228,000 | 781 |
| 2000-10-16 | 749 | 784 | 749 | 781 | 426,000 | 781 |
| 2000-10-13 | 735 | 745 | 735 | 741 | 148,000 | 741 |
| 2000-10-12 | 760 | 765 | 755 | 757 | 314,000 | 757 |
| 2000-10-11 | 760 | 770 | 750 | 758 | 269,000 | 758 |
| 2000-10-10 | 794 | 794 | 760 | 760 | 264,000 | 760 |
| 2000-10-06 | 775 | 795 | 769 | 784 | 300,000 | 784 |
| 2000-10-05 | 751 | 770 | 748 | 766 | 392,000 | 766 |
| 2000-10-04 | 750 | 760 | 747 | 750 | 311,000 | 750 |
| 2000-10-03 | 795 | 795 | 762 | 768 | 245,000 | 768 |
| 2000-10-02 | 752 | 785 | 752 | 785 | 232,000 | 785 |
| 2000-09-29 | 795 | 797 | 774 | 782 | 382,000 | 782 |
| 2000-09-28 | 791 | 799 | 790 | 790 | 197,000 | 790 |
| 2000-09-27 | 802 | 810 | 791 | 799 | 186,000 | 799 |
| 2000-09-26 | 820 | 820 | 800 | 815 | 146,000 | 815 |
| 2000-09-25 | 835 | 838 | 815 | 822 | 177,000 | 822 |
| 2000-09-22 | 830 | 838 | 820 | 825 | 355,000 | 825 |
| 2000-09-21 | 880 | 880 | 851 | 858 | 96,000 | 858 |
| 2000-09-20 | 860 | 885 | 855 | 871 | 164,000 | 871 |
| 2000-09-19 | 845 | 849 | 820 | 849 | 314,000 | 849 |
| 2000-09-18 | 860 | 860 | 850 | 854 | 178,000 | 854 |
| 2000-09-14 | 877 | 878 | 861 | 861 | 96,000 | 861 |
| 2000-09-13 | 868 | 880 | 866 | 869 | 91,000 | 869 |
| 2000-09-12 | 857 | 887 | 857 | 887 | 143,000 | 887 |
| 2000-09-11 | 899 | 900 | 870 | 887 | 232,000 | 887 |
| 2000-09-08 | 884 | 905 | 884 | 895 | 324,000 | 895 |
| 2000-09-07 | 900 | 900 | 868 | 884 | 385,000 | 884 |
| 2000-09-06 | 886 | 921 | 886 | 915 | 1,281,000 | 915 |
| 2000-09-05 | 861 | 885 | 860 | 876 | 340,000 | 876 |
| 2000-09-04 | 900 | 900 | 853 | 860 | 169,000 | 860 |
| 2000-09-01 | 852 | 890 | 851 | 890 | 554,000 | 890 |
| 2000-08-31 | 856 | 860 | 836 | 845 | 111,000 | 845 |
| 2000-08-30 | 869 | 878 | 855 | 856 | 178,000 | 856 |
| 2000-08-29 | 880 | 880 | 852 | 859 | 178,000 | 859 |
| 2000-08-28 | 861 | 877 | 855 | 876 | 488,000 | 876 |
| 2000-08-25 | 854 | 875 | 850 | 851 | 422,000 | 851 |
| 2000-08-24 | 863 | 863 | 850 | 854 | 518,000 | 854 |
| 2000-08-23 | 879 | 879 | 850 | 862 | 359,000 | 862 |
| 2000-08-22 | 900 | 900 | 862 | 882 | 390,000 | 882 |
| 2000-08-21 | 900 | 903 | 885 | 900 | 293,000 | 900 |
| 2000-08-18 | 919 | 919 | 888 | 900 | 361,000 | 900 |
| 2000-08-17 | 895 | 919 | 885 | 909 | 1,077,000 | 909 |
| 2000-08-16 | 896 | 896 | 862 | 888 | 287,000 | 888 |
| 2000-08-15 | 860 | 900 | 860 | 898 | 712,000 | 898 |
| 2000-08-14 | 881 | 885 | 852 | 868 | 437,000 | 868 |
| 2000-08-11 | 851 | 910 | 845 | 887 | 2,708,000 | 887 |
| 2000-08-10 | 780 | 868 | 780 | 850 | 1,926,000 | 850 |
| 2000-08-09 | 739 | 781 | 739 | 780 | 376,000 | 780 |
| 2000-08-08 | 765 | 765 | 740 | 740 | 117,000 | 740 |
| 2000-08-07 | 777 | 777 | 754 | 765 | 70,000 | 765 |
| 2000-08-04 | 765 | 782 | 752 | 778 | 380,000 | 778 |
| 2000-08-03 | 738 | 770 | 730 | 764 | 447,000 | 764 |
| 2000-08-02 | 730 | 735 | 721 | 734 | 211,000 | 734 |
| 2000-08-01 | 710 | 748 | 710 | 724 | 406,000 | 724 |
| 2000-07-31 | 707 | 710 | 686 | 691 | 444,000 | 691 |
| 2000-07-28 | 732 | 753 | 732 | 737 | 327,000 | 737 |
| 2000-07-27 | 761 | 765 | 731 | 749 | 277,000 | 749 |
| 2000-07-26 | 774 | 795 | 765 | 769 | 646,000 | 769 |
| 2000-07-25 | 757 | 771 | 755 | 771 | 377,000 | 771 |
| 2000-07-24 | 800 | 800 | 760 | 775 | 503,000 | 775 |
| 2000-07-21 | 809 | 822 | 800 | 804 | 1,668,000 | 804 |
| 2000-07-19 | 760 | 795 | 750 | 794 | 1,413,000 | 794 |
| 2000-07-18 | 780 | 780 | 749 | 750 | 671,000 | 750 |
| 2000-07-17 | 753 | 805 | 753 | 780 | 2,253,000 | 780 |
| 2000-07-14 | 717 | 743 | 705 | 743 | 1,291,000 | 743 |
| 2000-07-13 | 710 | 720 | 705 | 707 | 385,000 | 707 |
| 2000-07-12 | 737 | 740 | 714 | 730 | 829,000 | 730 |
| 2000-07-11 | 700 | 742 | 699 | 739 | 2,076,000 | 739 |
| 2000-07-10 | 695 | 720 | 670 | 682 | 1,185,000 | 682 |
| 2000-07-07 | 649 | 698 | 645 | 698 | 2,692,000 | 698 |
| 2000-07-06 | 625 | 654 | 622 | 649 | 2,315,000 | 649 |
| 2000-07-05 | 622 | 640 | 610 | 635 | 1,701,000 | 635 |
| 2000-07-04 | 611 | 634 | 605 | 625 | 2,502,000 | 625 |
| 2000-07-03 | 580 | 611 | 574 | 611 | 817,000 | 611 |
| 2000-06-30 | 578 | 578 | 570 | 577 | 231,000 | 577 |
| 2000-06-29 | 574 | 579 | 570 | 578 | 284,000 | 578 |
| 2000-06-28 | 555 | 574 | 553 | 570 | 591,000 | 570 |
| 2000-06-27 | 544 | 556 | 536 | 553 | 289,000 | 553 |
| 2000-06-26 | 545 | 546 | 535 | 544 | 276,000 | 544 |
| 2000-06-23 | 546 | 552 | 545 | 545 | 252,000 | 545 |
| 2000-06-22 | 560 | 565 | 553 | 556 | 285,000 | 556 |
| 2000-06-21 | 575 | 575 | 562 | 567 | 336,000 | 567 |
| 2000-06-20 | 569 | 584 | 564 | 575 | 338,000 | 575 |
| 2000-06-19 | 550 | 575 | 550 | 568 | 259,000 | 568 |
| 2000-06-16 | 550 | 568 | 550 | 560 | 176,000 | 560 |
| 2000-06-15 | 570 | 573 | 557 | 560 | 178,000 | 560 |
| 2000-06-14 | 580 | 590 | 565 | 567 | 310,000 | 567 |
| 2000-06-13 | 597 | 602 | 585 | 590 | 550,000 | 590 |
| 2000-06-12 | 600 | 616 | 596 | 596 | 959,000 | 596 |
| 2000-06-09 | 570 | 610 | 570 | 599 | 2,415,000 | 599 |
| 2000-06-08 | 550 | 565 | 545 | 565 | 243,000 | 565 |
| 2000-06-07 | 550 | 568 | 540 | 556 | 456,000 | 556 |
| 2000-06-06 | 550 | 570 | 545 | 559 | 795,000 | 559 |
| 2000-06-05 | 565 | 571 | 540 | 550 | 351,000 | 550 |
| 2000-06-02 | 565 | 565 | 550 | 556 | 419,000 | 556 |
| 2000-06-01 | 565 | 566 | 545 | 559 | 677,000 | 559 |
| 2000-05-31 | 551 | 562 | 545 | 562 | 1,213,000 | 562 |
| 2000-05-30 | 530 | 550 | 530 | 541 | 1,499,000 | 541 |
| 2000-05-29 | 495 | 527 | 495 | 523 | 1,082,000 | 523 |
| 2000-05-26 | 475 | 500 | 470 | 493 | 536,000 | 493 |
| 2000-05-25 | 485 | 488 | 475 | 475 | 228,000 | 475 |
| 2000-05-24 | 485 | 485 | 475 | 480 | 152,000 | 480 |
| 2000-05-23 | 480 | 490 | 476 | 482 | 269,000 | 482 |
| 2000-05-22 | 490 | 490 | 470 | 471 | 283,000 | 471 |
| 2000-05-19 | 485 | 489 | 477 | 489 | 240,000 | 489 |
| 2000-05-18 | 477 | 487 | 477 | 485 | 230,000 | 485 |
| 2000-05-17 | 487 | 507 | 486 | 492 | 1,022,000 | 492 |
| 2000-05-16 | 485 | 495 | 472 | 491 | 876,000 | 491 |
| 2000-05-15 | 460 | 510 | 460 | 490 | 1,569,000 | 490 |
| 2000-05-12 | 425 | 472 | 425 | 435 | 2,577,000 | 435 |
| 2000-05-11 | 401 | 419 | 400 | 416 | 1,182,000 | 416 |
| 2000-05-10 | 357 | 366 | 350 | 366 | 82,000 | 366 |
| 2000-05-09 | 363 | 363 | 356 | 358 | 92,000 | 358 |
| 2000-05-08 | 366 | 370 | 355 | 358 | 89,000 | 358 |
| 2000-05-02 | 377 | 377 | 365 | 365 | 39,000 | 365 |
| 2000-05-01 | 361 | 377 | 361 | 377 | 94,000 | 377 |
| 2000-04-28 | 350 | 363 | 349 | 360 | 130,000 | 360 |
| 2000-04-27 | 350 | 355 | 349 | 350 | 63,000 | 350 |
| 2000-04-26 | 352 | 352 | 348 | 349 | 221,000 | 349 |
| 2000-04-25 | 361 | 361 | 351 | 352 | 118,000 | 352 |
| 2000-04-24 | 366 | 366 | 355 | 356 | 150,000 | 356 |
| 2000-04-21 | 383 | 383 | 356 | 358 | 92,000 | 358 |
| 2000-04-20 | 378 | 390 | 378 | 385 | 69,000 | 385 |
| 2000-04-19 | 375 | 378 | 373 | 378 | 76,000 | 378 |
| 2000-04-18 | 369 | 371 | 357 | 369 | 98,000 | 369 |
| 2000-04-17 | 370 | 375 | 350 | 360 | 141,000 | 360 |
| 2000-04-14 | 379 | 388 | 376 | 386 | 149,000 | 386 |
| 2000-04-13 | 378 | 380 | 373 | 380 | 47,000 | 380 |
| 2000-04-12 | 373 | 380 | 371 | 380 | 49,000 | 380 |
| 2000-04-11 | 385 | 385 | 377 | 383 | 54,000 | 383 |
| 2000-04-10 | 385 | 388 | 384 | 385 | 52,000 | 385 |
| 2000-04-07 | 386 | 390 | 382 | 382 | 123,000 | 382 |
| 2000-04-06 | 385 | 400 | 378 | 381 | 301,000 | 381 |
| 2000-04-05 | 391 | 392 | 380 | 380 | 59,000 | 380 |
| 2000-04-04 | 386 | 390 | 386 | 390 | 93,000 | 390 |
| 2000-04-03 | 384 | 397 | 375 | 382 | 96,000 | 382 |
| 2000-03-31 | 366 | 385 | 366 | 379 | 166,000 | 379 |
| 2000-03-30 | 376 | 379 | 365 | 365 | 76,000 | 365 |
| 2000-03-29 | 371 | 378 | 371 | 371 | 57,000 | 371 |
| 2000-03-28 | 380 | 380 | 366 | 369 | 56,000 | 369 |
| 2000-03-27 | 364 | 378 | 364 | 378 | 150,000 | 378 |
| 2000-03-24 | 363 | 363 | 354 | 354 | 200,000 | 354 |
| 2000-03-23 | 369 | 369 | 350 | 363 | 92,000 | 363 |
| 2000-03-22 | 368 | 368 | 353 | 360 | 92,000 | 360 |
| 2000-03-21 | 371 | 373 | 350 | 351 | 144,000 | 351 |
| 2000-03-17 | 340 | 353 | 340 | 353 | 117,000 | 353 |
| 2000-03-16 | 340 | 345 | 339 | 345 | 139,000 | 345 |
| 2000-03-15 | 342 | 350 | 341 | 341 | 62,000 | 341 |
| 2000-03-14 | 353 | 353 | 336 | 336 | 162,000 | 336 |
| 2000-03-13 | 345 | 354 | 340 | 343 | 132,000 | 343 |
| 2000-03-10 | 333 | 355 | 333 | 350 | 265,000 | 350 |
| 2000-03-09 | 344 | 344 | 331 | 333 | 303,000 | 333 |
| 2000-03-08 | 350 | 350 | 333 | 339 | 245,000 | 339 |
| 2000-03-07 | 350 | 355 | 346 | 350 | 169,000 | 350 |
| 2000-03-06 | 361 | 368 | 346 | 350 | 158,000 | 350 |
| 2000-03-03 | 365 | 365 | 361 | 361 | 40,000 | 361 |
| 2000-03-02 | 357 | 365 | 355 | 355 | 145,000 | 355 |
| 2000-03-01 | 375 | 375 | 365 | 365 | 65,000 | 365 |
| 2000-02-29 | 375 | 380 | 370 | 375 | 74,000 | 375 |
| 2000-02-28 | 371 | 374 | 360 | 370 | 77,000 | 370 |
| 2000-02-25 | 383 | 383 | 370 | 371 | 109,000 | 371 |
| 2000-02-24 | 370 | 384 | 355 | 359 | 107,000 | 359 |
| 2000-02-23 | 363 | 365 | 340 | 360 | 94,000 | 360 |
| 2000-02-22 | 351 | 351 | 343 | 343 | 106,000 | 343 |
| 2000-02-21 | 350 | 352 | 346 | 346 | 78,000 | 346 |
| 2000-02-18 | 350 | 355 | 350 | 350 | 65,000 | 350 |
| 2000-02-17 | 360 | 361 | 350 | 350 | 82,000 | 350 |
| 2000-02-16 | 354 | 360 | 350 | 360 | 64,000 | 360 |
| 2000-02-15 | 347 | 364 | 347 | 349 | 188,000 | 349 |
| 2000-02-14 | 372 | 372 | 346 | 347 | 79,000 | 347 |
| 2000-02-10 | 380 | 384 | 380 | 380 | 79,000 | 380 |
| 2000-02-09 | 380 | 385 | 375 | 377 | 112,000 | 377 |
| 2000-02-08 | 385 | 385 | 378 | 378 | 96,000 | 378 |
| 2000-02-07 | 383 | 388 | 380 | 385 | 45,000 | 385 |
| 2000-02-04 | 391 | 395 | 382 | 388 | 60,000 | 388 |
| 2000-02-03 | 389 | 400 | 385 | 391 | 75,000 | 391 |
| 2000-02-02 | 389 | 392 | 380 | 385 | 143,000 | 385 |
| 2000-02-01 | 400 | 400 | 390 | 397 | 85,000 | 397 |
| 2000-01-31 | 387 | 397 | 386 | 395 | 89,000 | 395 |
| 2000-01-28 | 394 | 394 | 386 | 386 | 49,000 | 386 |
| 2000-01-27 | 381 | 398 | 381 | 397 | 51,000 | 397 |
| 2000-01-26 | 390 | 401 | 381 | 381 | 173,000 | 381 |
| 2000-01-25 | 400 | 403 | 390 | 390 | 199,000 | 390 |
| 2000-01-24 | 400 | 400 | 390 | 394 | 140,000 | 394 |
| 2000-01-21 | 387 | 388 | 380 | 380 | 208,000 | 380 |
| 2000-01-20 | 398 | 399 | 381 | 395 | 78,000 | 395 |
| 2000-01-19 | 370 | 380 | 370 | 373 | 65,000 | 373 |
| 2000-01-18 | 380 | 381 | 370 | 370 | 206,000 | 370 |
| 2000-01-17 | 395 | 398 | 380 | 385 | 81,000 | 385 |
| 2000-01-14 | 378 | 378 | 372 | 375 | 92,000 | 375 |
| 2000-01-13 | 378 | 380 | 372 | 380 | 50,000 | 380 |
| 2000-01-12 | 386 | 386 | 378 | 378 | 57,000 | 378 |
| 2000-01-11 | 378 | 400 | 378 | 386 | 65,000 | 386 |
| 2000-01-07 | 360 | 378 | 360 | 378 | 33,000 | 378 |
| 2000-01-06 | 378 | 380 | 370 | 370 | 83,000 | 370 |
| 2000-01-05 | 369 | 375 | 365 | 374 | 82,000 | 374 |
| 2000-01-04 | 369 | 374 | 369 | 369 | 23,000 | 369 |
分割・併合履歴 ： なし
