7240 NOK(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,330	2,375	2,320	2,375	198,900	2,375
2007-12-27	2,400	2,415	2,370	2,395	313,700	2,395
2007-12-26	2,395	2,435	2,390	2,425	294,100	2,425
2007-12-25	2,415	2,425	2,385	2,395	250,000	2,395
2007-12-21	2,310	2,365	2,300	2,360	616,800	2,360
2007-12-20	2,295	2,340	2,285	2,290	758,700	2,290
2007-12-19	2,245	2,295	2,245	2,250	364,500	2,250
2007-12-18	2,225	2,265	2,215	2,245	534,900	2,245
2007-12-17	2,300	2,345	2,270	2,280	358,300	2,280
2007-12-14	2,370	2,415	2,305	2,340	631,000	2,340
2007-12-13	2,385	2,385	2,295	2,330	507,400	2,330
2007-12-12	2,300	2,390	2,295	2,380	440,600	2,380
2007-12-11	2,345	2,370	2,330	2,350	514,200	2,350
2007-12-10	2,390	2,390	2,315	2,355	827,700	2,355
2007-12-07	2,365	2,425	2,335	2,390	1,319,700	2,390
2007-12-06	2,275	2,285	2,235	2,275	436,500	2,275
2007-12-05	2,235	2,265	2,205	2,245	905,100	2,245
2007-12-04	2,250	2,255	2,190	2,195	578,900	2,195
2007-12-03	2,285	2,300	2,225	2,245	497,700	2,245
2007-11-30	2,165	2,285	2,135	2,245	1,001,700	2,245
2007-11-29	2,155	2,155	2,010	2,145	1,231,500	2,145
2007-11-28	2,140	2,145	2,105	2,115	662,400	2,115
2007-11-27	2,035	2,125	2,005	2,105	959,400	2,105
2007-11-26	2,070	2,140	2,070	2,115	629,900	2,115
2007-11-22	2,135	2,160	2,065	2,100	652,000	2,100
2007-11-21	2,190	2,200	2,120	2,140	602,300	2,140
2007-11-20	2,090	2,150	2,045	2,150	1,121,700	2,150
2007-11-19	2,155	2,215	2,135	2,150	870,600	2,150
2007-11-16	2,185	2,200	2,135	2,150	1,058,200	2,150
2007-11-15	2,270	2,275	2,210	2,225	716,000	2,225
2007-11-14	2,305	2,310	2,250	2,275	673,400	2,275
2007-11-13	2,240	2,275	2,170	2,240	1,703,400	2,240
2007-11-12	2,280	2,290	2,175	2,215	698,500	2,215
2007-11-09	2,395	2,395	2,300	2,310	928,600	2,310
2007-11-08	2,350	2,435	2,335	2,390	746,100	2,390
2007-11-07	2,465	2,465	2,390	2,405	394,500	2,405
2007-11-06	2,480	2,500	2,445	2,460	857,000	2,460
2007-11-05	2,515	2,545	2,500	2,505	513,600	2,505
2007-11-02	2,500	2,570	2,470	2,555	895,700	2,555
2007-11-01	2,490	2,570	2,485	2,565	765,800	2,565
2007-10-31	2,525	2,550	2,465	2,545	585,600	2,545
2007-10-30	2,520	2,570	2,500	2,520	1,014,600	2,520
2007-10-29	2,460	2,535	2,440	2,495	669,700	2,495
2007-10-26	2,435	2,500	2,415	2,480	709,600	2,480
2007-10-25	2,375	2,455	2,375	2,395	875,400	2,395
2007-10-24	2,385	2,495	2,365	2,450	2,368,900	2,450
2007-10-23	2,380	2,385	2,310	2,325	1,681,400	2,325
2007-10-22	2,105	2,225	2,100	2,220	690,200	2,220
2007-10-19	2,270	2,280	2,235	2,255	529,600	2,255
2007-10-18	2,215	2,305	2,205	2,275	1,122,800	2,275
2007-10-17	2,280	2,285	2,110	2,175	2,013,600	2,175
2007-10-16	2,295	2,340	2,275	2,305	535,800	2,305
2007-10-15	2,325	2,340	2,290	2,330	364,900	2,330
2007-10-12	2,380	2,405	2,310	2,320	1,127,100	2,320
2007-10-11	2,395	2,415	2,360	2,415	574,600	2,415
2007-10-10	2,430	2,430	2,385	2,390	368,700	2,390
2007-10-09	2,470	2,485	2,435	2,435	419,600	2,435
2007-10-05	2,490	2,490	2,460	2,470	392,900	2,470
2007-10-04	2,545	2,555	2,480	2,500	344,900	2,500
2007-10-03	2,540	2,560	2,515	2,550	578,700	2,550
2007-10-02	2,510	2,525	2,475	2,510	543,900	2,510
2007-10-01	2,480	2,500	2,460	2,490	353,600	2,490
2007-09-28	2,430	2,460	2,425	2,460	401,700	2,460
2007-09-27	2,470	2,470	2,425	2,455	541,700	2,455
2007-09-26	2,410	2,485	2,400	2,450	719,100	2,450
2007-09-25	2,230	2,335	2,220	2,330	763,400	2,330
2007-09-21	2,360	2,370	2,310	2,320	532,400	2,320
2007-09-20	2,385	2,420	2,360	2,395	911,300	2,395
2007-09-19	2,300	2,380	2,295	2,345	775,600	2,345
2007-09-18	2,325	2,325	2,210	2,235	1,118,500	2,235
2007-09-14	2,325	2,375	2,315	2,360	780,800	2,360
2007-09-13	2,275	2,310	2,260	2,285	887,500	2,285
2007-09-12	2,205	2,275	2,165	2,265	883,000	2,265
2007-09-11	2,175	2,285	2,155	2,245	787,900	2,245
2007-09-10	2,180	2,230	2,155	2,205	620,000	2,205
2007-09-07	2,200	2,250	2,180	2,220	623,200	2,220
2007-09-06	2,140	2,205	2,130	2,205	718,600	2,205
2007-09-05	2,260	2,275	2,205	2,210	582,000	2,210
2007-09-04	2,250	2,285	2,220	2,255	493,800	2,255
2007-09-03	2,235	2,240	2,195	2,230	550,600	2,230
2007-08-31	2,180	2,260	2,150	2,245	681,400	2,245
2007-08-30	2,180	2,195	2,125	2,180	674,700	2,180
2007-08-29	2,085	2,140	2,080	2,135	596,000	2,135
2007-08-28	2,160	2,210	2,160	2,195	1,189,500	2,195
2007-08-27	2,215	2,225	2,150	2,155	707,300	2,155
2007-08-24	2,130	2,160	2,080	2,125	794,800	2,125
2007-08-23	2,060	2,190	2,045	2,170	1,456,500	2,170
2007-08-22	1,975	2,010	1,945	1,971	1,384,300	1,971
2007-08-21	2,005	2,050	1,990	2,015	846,700	2,015
2007-08-20	1,946	2,050	1,934	2,015	1,518,800	2,015
2007-08-17	2,140	2,160	1,925	1,947	1,283,600	1,947
2007-08-16	2,220	2,220	2,160	2,200	861,800	2,200
2007-08-15	2,315	2,330	2,230	2,235	605,200	2,235
2007-08-14	2,405	2,415	2,345	2,350	617,500	2,350
2007-08-13	2,340	2,410	2,280	2,285	1,125,500	2,285
2007-08-10	2,270	2,295	2,190	2,220	1,626,600	2,220
2007-08-09	2,270	2,420	2,155	2,365	2,653,100	2,365
2007-08-08	2,350	2,420	2,285	2,315	1,950,500	2,315
2007-08-07	2,395	2,395	2,280	2,310	980,900	2,310
2007-08-06	2,340	2,405	2,330	2,390	516,100	2,390
2007-08-03	2,400	2,415	2,350	2,380	861,800	2,380
2007-08-02	2,395	2,410	2,360	2,375	1,468,000	2,375
2007-08-01	2,305	2,415	2,300	2,355	1,194,700	2,355
2007-07-31	2,490	2,490	2,395	2,420	913,500	2,420
2007-07-30	2,400	2,485	2,400	2,480	625,400	2,480
2007-07-27	2,445	2,485	2,435	2,480	561,100	2,480
2007-07-26	2,565	2,590	2,520	2,520	588,700	2,520
2007-07-25	2,585	2,620	2,540	2,615	776,200	2,615
2007-07-24	2,665	2,670	2,585	2,620	584,700	2,620
2007-07-23	2,685	2,685	2,630	2,660	387,200	2,660
2007-07-20	2,700	2,725	2,690	2,700	376,400	2,700
2007-07-19	2,700	2,725	2,645	2,705	776,700	2,705
2007-07-18	2,690	2,690	2,615	2,670	1,254,500	2,670
2007-07-17	2,730	2,730	2,655	2,670	1,516,600	2,670
2007-07-13	2,760	2,780	2,735	2,770	844,900	2,770
2007-07-12	2,755	2,765	2,715	2,740	964,500	2,740
2007-07-11	2,770	2,800	2,730	2,775	1,895,300	2,775
2007-07-10	2,635	2,785	2,620	2,785	2,326,300	2,785
2007-07-09	2,640	2,660	2,620	2,630	487,200	2,630
2007-07-06	2,620	2,620	2,580	2,600	335,000	2,600
2007-07-05	2,585	2,635	2,585	2,620	391,100	2,620
2007-07-04	2,640	2,640	2,585	2,590	362,400	2,590
2007-07-03	2,635	2,645	2,605	2,635	602,800	2,635
2007-07-02	2,605	2,640	2,580	2,630	537,900	2,630
2007-06-29	2,600	2,605	2,570	2,600	625,800	2,600
2007-06-28	2,525	2,585	2,525	2,580	631,200	2,580
2007-06-27	2,555	2,565	2,510	2,530	527,000	2,530
2007-06-26	2,610	2,610	2,530	2,595	1,512,100	2,595
2007-06-25	2,500	2,525	2,495	2,510	845,400	2,510
2007-06-22	2,515	2,555	2,515	2,540	917,000	2,540
2007-06-21	2,495	2,570	2,495	2,550	1,105,700	2,550
2007-06-20	2,515	2,575	2,485	2,490	1,873,700	2,490
2007-06-19	2,480	2,510	2,465	2,475	1,197,300	2,475
2007-06-18	2,510	2,520	2,460	2,480	2,255,900	2,480
2007-06-15	2,570	2,570	2,525	2,530	715,900	2,530
2007-06-14	2,585	2,585	2,530	2,545	785,500	2,545
2007-06-13	2,530	2,560	2,490	2,540	576,400	2,540
2007-06-12	2,585	2,585	2,460	2,500	936,500	2,500
2007-06-11	2,600	2,600	2,530	2,550	795,800	2,550
2007-06-08	2,575	2,600	2,510	2,535	1,519,100	2,535
2007-06-07	2,645	2,665	2,640	2,650	981,400	2,650
2007-06-06	2,665	2,690	2,650	2,685	749,000	2,685
2007-06-05	2,600	2,725	2,600	2,680	2,962,900	2,680
2007-06-04	2,500	2,500	2,450	2,455	523,500	2,455
2007-06-01	2,480	2,510	2,455	2,465	621,000	2,465
2007-05-31	2,430	2,455	2,400	2,440	732,700	2,440
2007-05-30	2,450	2,455	2,355	2,405	1,496,200	2,405
2007-05-29	2,435	2,475	2,425	2,430	1,076,600	2,430
2007-05-28	2,475	2,490	2,460	2,475	536,100	2,475
2007-05-25	2,415	2,455	2,380	2,435	901,300	2,435
2007-05-24	2,460	2,495	2,440	2,460	887,900	2,460
2007-05-23	2,545	2,545	2,465	2,500	952,500	2,500
2007-05-22	2,435	2,570	2,425	2,545	1,983,300	2,545
2007-05-21	2,385	2,405	2,365	2,395	819,400	2,395
2007-05-18	2,430	2,435	2,350	2,370	1,369,400	2,370
2007-05-17	2,295	2,520	2,290	2,465	3,609,600	2,465
2007-05-16	2,270	2,285	2,230	2,280	797,300	2,280
2007-05-15	2,195	2,305	2,195	2,230	1,950,700	2,230
2007-05-14	2,125	2,260	2,110	2,235	2,496,200	2,235
2007-05-11	2,190	2,200	2,155	2,155	1,225,200	2,155
2007-05-10	2,235	2,265	2,185	2,195	702,100	2,195
2007-05-09	2,210	2,260	2,205	2,230	402,100	2,230
2007-05-08	2,215	2,270	2,210	2,230	649,200	2,230
2007-05-07	2,195	2,225	2,175	2,190	1,292,600	2,190
2007-05-02	2,195	2,210	2,185	2,190	998,700	2,190
2007-05-01	2,200	2,220	2,185	2,195	1,213,800	2,195
2007-04-27	2,205	2,270	2,200	2,230	901,700	2,230
2007-04-26	2,205	2,220	2,200	2,210	1,283,400	2,210
2007-04-25	2,225	2,235	2,200	2,215	722,700	2,215
2007-04-24	2,245	2,255	2,230	2,250	839,000	2,250
2007-04-23	2,245	2,260	2,230	2,240	855,400	2,240
2007-04-20	2,255	2,265	2,230	2,235	773,300	2,235
2007-04-19	2,280	2,295	2,250	2,260	932,400	2,260
2007-04-18	2,190	2,270	2,180	2,270	1,218,300	2,270
2007-04-17	2,205	2,220	2,190	2,195	1,344,000	2,195
2007-04-16	2,225	2,250	2,190	2,210	1,395,400	2,210
2007-04-13	2,260	2,265	2,200	2,210	1,065,700	2,210
2007-04-12	2,265	2,275	2,255	2,260	547,800	2,260
2007-04-11	2,300	2,315	2,245	2,260	1,263,200	2,260
2007-04-10	2,260	2,290	2,230	2,285	1,349,100	2,285
2007-04-09	2,210	2,280	2,195	2,265	1,559,000	2,265
2007-04-06	2,175	2,215	2,165	2,170	1,052,500	2,170
2007-04-05	2,100	2,205	2,095	2,175	2,550,100	2,175
2007-04-04	2,070	2,085	2,065	2,080	540,200	2,080
2007-04-03	2,000	2,070	1,995	2,055	1,216,500	2,055
2007-04-02	2,025	2,035	1,977	1,982	1,083,000	1,982
2007-03-30	1,975	2,030	1,975	2,005	958,300	2,005
2007-03-29	1,962	1,990	1,920	1,984	1,253,300	1,984
2007-03-28	1,976	1,979	1,942	1,961	924,700	1,961
2007-03-27	1,983	2,015	1,956	1,975	1,122,600	1,975
2007-03-26	1,977	1,997	1,966	1,979	1,251,900	1,979
2007-03-23	1,966	1,980	1,950	1,969	1,353,700	1,969
2007-03-22	1,953	1,962	1,922	1,936	1,124,200	1,936
2007-03-20	1,949	1,954	1,935	1,952	1,722,800	1,952
2007-03-19	1,873	1,947	1,863	1,934	1,737,500	1,934
2007-03-16	1,867	1,893	1,857	1,861	1,485,500	1,861
2007-03-15	1,905	1,920	1,882	1,884	1,542,900	1,884
2007-03-14	1,900	1,916	1,880	1,900	1,816,400	1,900
2007-03-13	1,925	1,949	1,918	1,924	1,312,600	1,924
2007-03-12	1,900	1,926	1,883	1,914	1,526,900	1,914
2007-03-09	1,890	1,900	1,859	1,870	1,241,700	1,870
2007-03-08	1,870	1,897	1,854	1,891	921,300	1,891
2007-03-07	1,934	1,934	1,878	1,882	1,173,200	1,882
2007-03-06	1,865	1,916	1,865	1,904	1,198,800	1,904
2007-03-05	1,961	1,962	1,885	1,890	1,573,100	1,890
2007-03-02	2,000	2,010	1,941	1,985	1,407,000	1,985
2007-03-01	2,065	2,070	1,994	1,999	1,148,800	1,999
2007-02-28	2,020	2,055	1,990	2,025	2,172,900	2,025
2007-02-27	2,125	2,125	2,085	2,095	547,200	2,095
2007-02-26	2,150	2,170	2,110	2,120	686,500	2,120
2007-02-23	2,120	2,165	2,105	2,120	1,075,900	2,120
2007-02-22	2,050	2,090	2,050	2,090	1,119,700	2,090
2007-02-21	2,035	2,065	2,030	2,045	740,900	2,045
2007-02-20	2,035	2,055	2,035	2,045	389,100	2,045
2007-02-19	2,050	2,065	2,035	2,050	810,300	2,050
2007-02-16	2,060	2,070	2,040	2,050	869,800	2,050
2007-02-15	2,050	2,065	2,040	2,055	559,800	2,055
2007-02-14	2,040	2,055	2,025	2,040	1,169,700	2,040
2007-02-13	2,080	2,080	2,035	2,040	1,236,700	2,040
2007-02-09	2,060	2,090	2,055	2,075	787,000	2,075
2007-02-08	2,100	2,110	2,060	2,060	1,092,800	2,060
2007-02-07	2,145	2,155	2,090	2,095	1,067,200	2,095
2007-02-06	2,155	2,165	2,135	2,150	1,572,200	2,150
2007-02-05	2,110	2,180	2,105	2,160	2,346,500	2,160
2007-02-02	2,100	2,150	2,100	2,105	1,264,700	2,105
2007-02-01	2,150	2,150	2,085	2,085	1,179,000	2,085
2007-01-31	2,230	2,235	2,105	2,120	2,283,800	2,120
2007-01-30	2,250	2,260	2,220	2,225	350,900	2,225
2007-01-29	2,245	2,250	2,220	2,230	536,300	2,230
2007-01-26	2,255	2,260	2,220	2,245	656,800	2,245
2007-01-25	2,290	2,305	2,235	2,250	796,700	2,250
2007-01-24	2,245	2,280	2,240	2,270	1,061,300	2,270
2007-01-23	2,220	2,230	2,210	2,215	834,600	2,215
2007-01-22	2,235	2,240	2,220	2,220	436,100	2,220
2007-01-19	2,230	2,245	2,225	2,230	708,500	2,230
2007-01-18	2,230	2,245	2,225	2,240	813,900	2,240
2007-01-17	2,255	2,260	2,225	2,235	1,027,000	2,235
2007-01-16	2,255	2,275	2,250	2,260	559,600	2,260
2007-01-15	2,255	2,265	2,245	2,245	727,300	2,245
2007-01-12	2,260	2,275	2,240	2,250	596,900	2,250
2007-01-11	2,265	2,285	2,235	2,250	545,200	2,250
2007-01-10	2,315	2,315	2,240	2,260	911,200	2,260
2007-01-09	2,295	2,325	2,275	2,315	749,600	2,315
2007-01-05	2,320	2,320	2,270	2,290	1,162,700	2,290
2007-01-04	2,350	2,360	2,305	2,320	469,100	2,320

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