7240 NOK(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 551 | 567 | 551 | 567 | 42,000 | 567 |
| 2001-12-27 | 555 | 560 | 548 | 560 | 75,000 | 560 |
| 2001-12-26 | 549 | 553 | 545 | 545 | 51,000 | 545 |
| 2001-12-25 | 564 | 564 | 544 | 549 | 56,000 | 549 |
| 2001-12-21 | 545 | 555 | 530 | 545 | 252,000 | 545 |
| 2001-12-20 | 560 | 576 | 559 | 575 | 133,000 | 575 |
| 2001-12-19 | 534 | 560 | 534 | 559 | 151,000 | 559 |
| 2001-12-18 | 550 | 554 | 526 | 534 | 260,000 | 534 |
| 2001-12-17 | 525 | 570 | 525 | 556 | 162,000 | 556 |
| 2001-12-14 | 554 | 570 | 542 | 555 | 365,000 | 555 |
| 2001-12-13 | 591 | 591 | 552 | 579 | 157,000 | 579 |
| 2001-12-12 | 568 | 584 | 568 | 571 | 273,000 | 571 |
| 2001-12-11 | 576 | 586 | 567 | 568 | 123,000 | 568 |
| 2001-12-10 | 591 | 591 | 575 | 580 | 127,000 | 580 |
| 2001-12-07 | 606 | 610 | 575 | 581 | 290,000 | 581 |
| 2001-12-06 | 605 | 612 | 585 | 596 | 362,000 | 596 |
| 2001-12-05 | 610 | 615 | 602 | 605 | 324,000 | 605 |
| 2001-12-04 | 590 | 597 | 586 | 595 | 693,000 | 595 |
| 2001-12-03 | 598 | 599 | 565 | 575 | 311,000 | 575 |
| 2001-11-30 | 570 | 575 | 562 | 570 | 217,000 | 570 |
| 2001-11-29 | 544 | 548 | 540 | 541 | 178,000 | 541 |
| 2001-11-28 | 544 | 558 | 540 | 548 | 344,000 | 548 |
| 2001-11-27 | 520 | 545 | 520 | 545 | 210,000 | 545 |
| 2001-11-26 | 525 | 529 | 520 | 528 | 103,000 | 528 |
| 2001-11-22 | 517 | 517 | 502 | 508 | 227,000 | 508 |
| 2001-11-21 | 525 | 525 | 516 | 517 | 180,000 | 517 |
| 2001-11-20 | 535 | 537 | 527 | 527 | 244,000 | 527 |
| 2001-11-19 | 550 | 550 | 525 | 525 | 238,000 | 525 |
| 2001-11-16 | 516 | 525 | 515 | 515 | 235,000 | 515 |
| 2001-11-15 | 511 | 515 | 507 | 515 | 169,000 | 515 |
| 2001-11-14 | 522 | 532 | 511 | 511 | 146,000 | 511 |
| 2001-11-13 | 547 | 547 | 520 | 532 | 119,000 | 532 |
| 2001-11-12 | 568 | 568 | 547 | 547 | 45,000 | 547 |
| 2001-11-09 | 556 | 560 | 551 | 558 | 261,000 | 558 |
| 2001-11-08 | 550 | 569 | 548 | 556 | 112,000 | 556 |
| 2001-11-07 | 560 | 562 | 546 | 547 | 244,000 | 547 |
| 2001-11-06 | 560 | 566 | 555 | 562 | 155,000 | 562 |
| 2001-11-05 | 563 | 570 | 549 | 570 | 279,000 | 570 |
| 2001-11-02 | 560 | 570 | 556 | 563 | 353,000 | 563 |
| 2001-11-01 | 581 | 585 | 551 | 553 | 237,000 | 553 |
| 2001-10-31 | 575 | 579 | 570 | 579 | 93,000 | 579 |
| 2001-10-30 | 591 | 597 | 580 | 583 | 167,000 | 583 |
| 2001-10-29 | 604 | 605 | 590 | 601 | 123,000 | 601 |
| 2001-10-26 | 630 | 640 | 612 | 614 | 215,000 | 614 |
| 2001-10-25 | 649 | 649 | 628 | 631 | 291,000 | 631 |
| 2001-10-24 | 646 | 646 | 623 | 639 | 323,000 | 639 |
| 2001-10-23 | 655 | 657 | 640 | 646 | 185,000 | 646 |
| 2001-10-22 | 640 | 652 | 617 | 636 | 311,000 | 636 |
| 2001-10-19 | 625 | 635 | 610 | 630 | 360,000 | 630 |
| 2001-10-18 | 649 | 649 | 633 | 639 | 159,000 | 639 |
| 2001-10-17 | 656 | 657 | 626 | 641 | 312,000 | 641 |
| 2001-10-16 | 646 | 686 | 645 | 686 | 302,000 | 686 |
| 2001-10-15 | 631 | 656 | 626 | 656 | 252,000 | 656 |
| 2001-10-12 | 615 | 655 | 612 | 655 | 320,000 | 655 |
| 2001-10-11 | 605 | 615 | 600 | 615 | 137,000 | 615 |
| 2001-10-10 | 605 | 614 | 599 | 603 | 88,000 | 603 |
| 2001-10-09 | 605 | 629 | 601 | 615 | 68,000 | 615 |
| 2001-10-05 | 648 | 648 | 605 | 605 | 228,000 | 605 |
| 2001-10-04 | 669 | 669 | 631 | 640 | 270,000 | 640 |
| 2001-10-03 | 660 | 675 | 621 | 621 | 169,000 | 621 |
| 2001-10-02 | 649 | 655 | 649 | 650 | 101,000 | 650 |
| 2001-10-01 | 625 | 650 | 613 | 649 | 115,000 | 649 |
| 2001-09-28 | 594 | 617 | 594 | 615 | 84,000 | 615 |
| 2001-09-27 | 610 | 612 | 603 | 604 | 96,000 | 604 |
| 2001-09-26 | 610 | 610 | 575 | 580 | 62,000 | 580 |
| 2001-09-25 | 650 | 650 | 568 | 585 | 102,000 | 585 |
| 2001-09-21 | 590 | 605 | 580 | 605 | 576,000 | 605 |
| 2001-09-20 | 584 | 592 | 569 | 592 | 191,000 | 592 |
| 2001-09-19 | 575 | 577 | 561 | 564 | 113,000 | 564 |
| 2001-09-18 | 540 | 575 | 540 | 560 | 72,000 | 560 |
| 2001-09-17 | 569 | 569 | 530 | 546 | 150,000 | 546 |
| 2001-09-14 | 586 | 598 | 562 | 573 | 237,000 | 573 |
| 2001-09-13 | 600 | 600 | 570 | 582 | 166,000 | 582 |
| 2001-09-12 | 633 | 633 | 609 | 609 | 139,000 | 609 |
| 2001-09-11 | 657 | 659 | 639 | 659 | 141,000 | 659 |
| 2001-09-10 | 651 | 657 | 640 | 657 | 92,000 | 657 |
| 2001-09-07 | 657 | 660 | 651 | 660 | 89,000 | 660 |
| 2001-09-06 | 657 | 680 | 655 | 657 | 62,000 | 657 |
| 2001-09-05 | 656 | 658 | 650 | 656 | 122,000 | 656 |
| 2001-09-04 | 660 | 669 | 657 | 663 | 81,000 | 663 |
| 2001-09-03 | 680 | 681 | 660 | 665 | 65,000 | 665 |
| 2001-08-31 | 690 | 690 | 678 | 680 | 77,000 | 680 |
| 2001-08-30 | 685 | 695 | 669 | 695 | 160,000 | 695 |
| 2001-08-29 | 706 | 709 | 691 | 691 | 96,000 | 691 |
| 2001-08-28 | 682 | 716 | 681 | 709 | 234,000 | 709 |
| 2001-08-27 | 685 | 695 | 682 | 682 | 90,000 | 682 |
| 2001-08-24 | 696 | 696 | 670 | 675 | 134,000 | 675 |
| 2001-08-23 | 671 | 686 | 669 | 686 | 186,000 | 686 |
| 2001-08-22 | 679 | 684 | 665 | 671 | 96,000 | 671 |
| 2001-08-21 | 675 | 678 | 665 | 671 | 108,000 | 671 |
| 2001-08-20 | 675 | 675 | 660 | 660 | 51,000 | 660 |
| 2001-08-17 | 689 | 699 | 671 | 686 | 177,000 | 686 |
| 2001-08-16 | 681 | 699 | 680 | 686 | 290,000 | 686 |
| 2001-08-15 | 697 | 720 | 696 | 717 | 307,000 | 717 |
| 2001-08-14 | 700 | 707 | 690 | 694 | 231,000 | 694 |
| 2001-08-13 | 713 | 719 | 701 | 701 | 105,000 | 701 |
| 2001-08-10 | 730 | 744 | 719 | 726 | 127,000 | 726 |
| 2001-08-09 | 718 | 731 | 714 | 731 | 106,000 | 731 |
| 2001-08-08 | 730 | 748 | 730 | 748 | 89,000 | 748 |
| 2001-08-07 | 734 | 750 | 734 | 750 | 188,000 | 750 |
| 2001-08-06 | 750 | 755 | 730 | 732 | 147,000 | 732 |
| 2001-08-03 | 781 | 781 | 760 | 770 | 181,000 | 770 |
| 2001-08-02 | 741 | 799 | 734 | 781 | 405,000 | 781 |
| 2001-08-01 | 711 | 741 | 711 | 741 | 234,000 | 741 |
| 2001-07-31 | 702 | 710 | 685 | 710 | 379,000 | 710 |
| 2001-07-30 | 725 | 726 | 701 | 704 | 120,000 | 704 |
| 2001-07-27 | 732 | 745 | 715 | 715 | 373,000 | 715 |
| 2001-07-26 | 711 | 730 | 710 | 729 | 177,000 | 729 |
| 2001-07-25 | 701 | 710 | 701 | 702 | 141,000 | 702 |
| 2001-07-24 | 683 | 702 | 669 | 700 | 169,000 | 700 |
| 2001-07-23 | 707 | 735 | 666 | 693 | 289,000 | 693 |
| 2001-07-19 | 717 | 719 | 709 | 710 | 220,000 | 710 |
| 2001-07-18 | 712 | 714 | 700 | 707 | 241,000 | 707 |
| 2001-07-17 | 707 | 718 | 707 | 717 | 149,000 | 717 |
| 2001-07-16 | 720 | 722 | 710 | 712 | 135,000 | 712 |
| 2001-07-13 | 734 | 734 | 715 | 716 | 175,000 | 716 |
| 2001-07-12 | 711 | 711 | 698 | 698 | 156,000 | 698 |
| 2001-07-11 | 710 | 717 | 697 | 705 | 266,000 | 705 |
| 2001-07-10 | 712 | 728 | 697 | 720 | 188,000 | 720 |
| 2001-07-09 | 738 | 738 | 705 | 705 | 317,000 | 705 |
| 2001-07-06 | 723 | 768 | 712 | 738 | 348,000 | 738 |
| 2001-07-05 | 752 | 753 | 726 | 727 | 279,000 | 727 |
| 2001-07-04 | 779 | 780 | 747 | 755 | 217,000 | 755 |
| 2001-07-03 | 770 | 785 | 770 | 784 | 196,000 | 784 |
| 2001-07-02 | 811 | 811 | 760 | 760 | 205,000 | 760 |
| 2001-06-29 | 830 | 830 | 805 | 810 | 217,000 | 810 |
| 2001-06-28 | 810 | 823 | 810 | 820 | 112,000 | 820 |
| 2001-06-27 | 820 | 820 | 808 | 810 | 85,000 | 810 |
| 2001-06-26 | 811 | 828 | 810 | 828 | 173,000 | 828 |
| 2001-06-25 | 829 | 830 | 808 | 809 | 217,000 | 809 |
| 2001-06-22 | 840 | 845 | 810 | 830 | 262,000 | 830 |
| 2001-06-21 | 819 | 843 | 819 | 836 | 233,000 | 836 |
| 2001-06-20 | 794 | 810 | 793 | 810 | 577,000 | 810 |
| 2001-06-19 | 815 | 822 | 784 | 793 | 452,000 | 793 |
| 2001-06-18 | 840 | 850 | 821 | 825 | 264,000 | 825 |
| 2001-06-15 | 886 | 888 | 836 | 850 | 463,000 | 850 |
| 2001-06-14 | 928 | 928 | 886 | 900 | 472,000 | 900 |
| 2001-06-13 | 921 | 929 | 915 | 921 | 168,000 | 921 |
| 2001-06-12 | 945 | 945 | 910 | 911 | 231,000 | 911 |
| 2001-06-11 | 952 | 952 | 930 | 935 | 174,000 | 935 |
| 2001-06-08 | 935 | 960 | 932 | 953 | 429,000 | 953 |
| 2001-06-07 | 915 | 939 | 915 | 937 | 175,000 | 937 |
| 2001-06-06 | 925 | 935 | 919 | 928 | 237,000 | 928 |
| 2001-06-05 | 945 | 945 | 909 | 933 | 355,000 | 933 |
| 2001-06-04 | 950 | 950 | 937 | 947 | 206,000 | 947 |
| 2001-06-01 | 977 | 979 | 954 | 956 | 310,000 | 956 |
| 2001-05-31 | 990 | 1,001 | 972 | 987 | 250,000 | 987 |
| 2001-05-30 | 981 | 1,025 | 981 | 1,019 | 221,000 | 1,019 |
| 2001-05-29 | 995 | 1,020 | 992 | 1,015 | 223,000 | 1,015 |
| 2001-05-28 | 1,010 | 1,020 | 971 | 990 | 405,000 | 990 |
| 2001-05-25 | 1,049 | 1,055 | 999 | 1,050 | 436,000 | 1,050 |
| 2001-05-24 | 1,071 | 1,071 | 1,040 | 1,049 | 238,000 | 1,049 |
| 2001-05-23 | 1,060 | 1,094 | 1,045 | 1,072 | 1,049,000 | 1,072 |
| 2001-05-22 | 1,008 | 1,047 | 1,000 | 1,044 | 1,360,000 | 1,044 |
| 2001-05-21 | 950 | 988 | 950 | 988 | 341,000 | 988 |
| 2001-05-18 | 945 | 960 | 933 | 942 | 261,000 | 942 |
| 2001-05-17 | 918 | 933 | 915 | 932 | 211,000 | 932 |
| 2001-05-16 | 935 | 940 | 910 | 911 | 302,000 | 911 |
| 2001-05-15 | 929 | 929 | 908 | 925 | 286,000 | 925 |
| 2001-05-14 | 947 | 947 | 923 | 930 | 154,000 | 930 |
| 2001-05-11 | 945 | 950 | 937 | 939 | 255,000 | 939 |
| 2001-05-10 | 943 | 950 | 935 | 948 | 285,000 | 948 |
| 2001-05-09 | 934 | 954 | 934 | 953 | 195,000 | 953 |
| 2001-05-08 | 914 | 953 | 914 | 953 | 403,000 | 953 |
| 2001-05-07 | 965 | 975 | 952 | 954 | 214,000 | 954 |
| 2001-05-02 | 935 | 958 | 934 | 957 | 373,000 | 957 |
| 2001-05-01 | 925 | 934 | 917 | 925 | 293,000 | 925 |
| 2001-04-27 | 920 | 929 | 905 | 925 | 456,000 | 925 |
| 2001-04-26 | 903 | 920 | 900 | 900 | 355,000 | 900 |
| 2001-04-25 | 920 | 945 | 910 | 910 | 359,000 | 910 |
| 2001-04-24 | 900 | 910 | 893 | 910 | 321,000 | 910 |
| 2001-04-23 | 940 | 946 | 910 | 910 | 291,000 | 910 |
| 2001-04-20 | 923 | 936 | 923 | 925 | 219,000 | 925 |
| 2001-04-19 | 919 | 920 | 908 | 915 | 400,000 | 915 |
| 2001-04-18 | 910 | 917 | 903 | 909 | 293,000 | 909 |
| 2001-04-17 | 899 | 905 | 890 | 905 | 318,000 | 905 |
| 2001-04-16 | 906 | 910 | 896 | 896 | 347,000 | 896 |
| 2001-04-13 | 938 | 940 | 892 | 896 | 231,000 | 896 |
| 2001-04-12 | 945 | 950 | 925 | 928 | 427,000 | 928 |
| 2001-04-11 | 960 | 962 | 922 | 945 | 293,000 | 945 |
| 2001-04-10 | 960 | 992 | 945 | 950 | 303,000 | 950 |
| 2001-04-09 | 960 | 980 | 950 | 953 | 288,000 | 953 |
| 2001-04-06 | 1,010 | 1,019 | 970 | 970 | 204,000 | 970 |
| 2001-04-05 | 1,020 | 1,020 | 994 | 995 | 411,000 | 995 |
| 2001-04-04 | 1,019 | 1,020 | 991 | 1,010 | 188,000 | 1,010 |
| 2001-04-03 | 1,030 | 1,030 | 997 | 1,024 | 164,000 | 1,024 |
| 2001-04-02 | 985 | 1,050 | 948 | 1,050 | 174,000 | 1,050 |
| 2001-03-30 | 1,001 | 1,033 | 990 | 990 | 231,000 | 990 |
| 2001-03-29 | 999 | 1,020 | 992 | 1,000 | 477,000 | 1,000 |
| 2001-03-28 | 1,050 | 1,059 | 1,019 | 1,030 | 745,000 | 1,030 |
| 2001-03-27 | 970 | 1,040 | 970 | 1,030 | 541,000 | 1,030 |
| 2001-03-26 | 941 | 995 | 935 | 990 | 497,000 | 990 |
| 2001-03-23 | 950 | 980 | 934 | 942 | 753,000 | 942 |
| 2001-03-22 | 889 | 965 | 889 | 960 | 818,000 | 960 |
| 2001-03-21 | 875 | 890 | 861 | 886 | 500,000 | 886 |
| 2001-03-19 | 860 | 898 | 860 | 884 | 291,000 | 884 |
| 2001-03-16 | 889 | 893 | 835 | 850 | 464,000 | 850 |
| 2001-03-15 | 850 | 889 | 830 | 889 | 469,000 | 889 |
| 2001-03-14 | 898 | 930 | 880 | 900 | 595,000 | 900 |
| 2001-03-13 | 845 | 877 | 821 | 870 | 447,000 | 870 |
| 2001-03-12 | 890 | 892 | 885 | 885 | 430,000 | 885 |
| 2001-03-09 | 910 | 935 | 905 | 926 | 777,000 | 926 |
| 2001-03-08 | 928 | 928 | 880 | 900 | 1,139,000 | 900 |
| 2001-03-07 | 920 | 965 | 870 | 948 | 2,358,000 | 948 |
| 2001-03-06 | 802 | 870 | 802 | 870 | 791,000 | 870 |
| 2001-03-05 | 795 | 829 | 792 | 792 | 442,000 | 792 |
| 2001-03-02 | 770 | 795 | 760 | 785 | 383,000 | 785 |
| 2001-03-01 | 814 | 814 | 770 | 790 | 473,000 | 790 |
| 2001-02-28 | 860 | 860 | 820 | 840 | 407,000 | 840 |
| 2001-02-27 | 870 | 880 | 858 | 870 | 685,000 | 870 |
| 2001-02-26 | 911 | 940 | 890 | 892 | 326,000 | 892 |
| 2001-02-23 | 951 | 974 | 930 | 930 | 407,000 | 930 |
| 2001-02-22 | 928 | 958 | 906 | 949 | 236,000 | 949 |
| 2001-02-21 | 935 | 950 | 922 | 935 | 623,000 | 935 |
| 2001-02-20 | 949 | 979 | 936 | 937 | 560,000 | 937 |
| 2001-02-19 | 969 | 983 | 959 | 959 | 779,000 | 959 |
| 2001-02-16 | 1,050 | 1,050 | 986 | 999 | 556,000 | 999 |
| 2001-02-15 | 1,054 | 1,069 | 1,054 | 1,054 | 459,000 | 1,054 |
| 2001-02-14 | 1,073 | 1,094 | 1,050 | 1,094 | 459,000 | 1,094 |
| 2001-02-13 | 1,131 | 1,144 | 1,102 | 1,103 | 331,000 | 1,103 |
| 2001-02-09 | 1,110 | 1,145 | 1,105 | 1,130 | 284,000 | 1,130 |
| 2001-02-08 | 1,133 | 1,177 | 1,115 | 1,115 | 602,000 | 1,115 |
| 2001-02-07 | 1,118 | 1,160 | 1,112 | 1,120 | 983,000 | 1,120 |
| 2001-02-06 | 1,200 | 1,215 | 1,160 | 1,178 | 557,000 | 1,178 |
| 2001-02-05 | 1,270 | 1,270 | 1,233 | 1,254 | 443,000 | 1,254 |
| 2001-02-02 | 1,300 | 1,340 | 1,260 | 1,334 | 1,193,000 | 1,334 |
| 2001-02-01 | 1,184 | 1,309 | 1,183 | 1,300 | 1,236,000 | 1,300 |
| 2001-01-31 | 1,173 | 1,199 | 1,173 | 1,180 | 297,000 | 1,180 |
| 2001-01-30 | 1,182 | 1,209 | 1,164 | 1,167 | 374,000 | 1,167 |
| 2001-01-29 | 1,178 | 1,198 | 1,161 | 1,180 | 186,000 | 1,180 |
| 2001-01-26 | 1,150 | 1,221 | 1,146 | 1,219 | 188,000 | 1,219 |
| 2001-01-25 | 1,200 | 1,226 | 1,157 | 1,165 | 242,000 | 1,165 |
| 2001-01-24 | 1,146 | 1,200 | 1,146 | 1,200 | 305,000 | 1,200 |
| 2001-01-23 | 1,167 | 1,180 | 1,146 | 1,160 | 632,000 | 1,160 |
| 2001-01-22 | 1,217 | 1,217 | 1,185 | 1,187 | 367,000 | 1,187 |
| 2001-01-19 | 1,250 | 1,250 | 1,208 | 1,217 | 515,000 | 1,217 |
| 2001-01-18 | 1,230 | 1,278 | 1,220 | 1,270 | 329,000 | 1,270 |
| 2001-01-17 | 1,240 | 1,259 | 1,222 | 1,250 | 260,000 | 1,250 |
| 2001-01-16 | 1,186 | 1,246 | 1,175 | 1,243 | 454,000 | 1,243 |
| 2001-01-15 | 1,151 | 1,200 | 1,151 | 1,175 | 831,000 | 1,175 |
| 2001-01-12 | 1,101 | 1,224 | 1,101 | 1,171 | 646,000 | 1,171 |
| 2001-01-11 | 1,190 | 1,190 | 1,101 | 1,121 | 852,000 | 1,121 |
| 2001-01-10 | 1,192 | 1,218 | 1,191 | 1,210 | 494,000 | 1,210 |
| 2001-01-09 | 1,231 | 1,243 | 1,221 | 1,230 | 287,000 | 1,230 |
| 2001-01-05 | 1,300 | 1,300 | 1,265 | 1,279 | 284,000 | 1,279 |
| 2001-01-04 | 1,311 | 1,360 | 1,311 | 1,320 | 231,000 | 1,320 |
分割・併合履歴 ： なし
