1. HOME >
  2. 株価時系列 >
  3. 7240 >
  4. 2011年

7240 NOK(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3051,3231,3001,323197,1001,323
2011-12-291,2791,2981,2711,293259,0001,293
2011-12-281,3111,3111,2921,292203,1001,292
2011-12-271,2961,3121,2961,309184,2001,309
2011-12-261,3151,3151,3001,306133,4001,306
2011-12-221,2901,3001,2751,297498,8001,297
2011-12-211,3161,3181,2931,296322,7001,296
2011-12-201,2711,2981,2651,297318,6001,297
2011-12-191,2831,2981,2721,281567,1001,281
2011-12-161,2801,2821,2501,267650,4001,267
2011-12-151,3261,3361,2871,287298,6001,287
2011-12-141,3351,3481,3221,326411,9001,326
2011-12-131,3291,3541,3251,348379,5001,348
2011-12-121,3631,3771,3521,355393,9001,355
2011-12-091,3471,3471,3241,333589,4001,333
2011-12-081,3401,3591,3241,346439,1001,346
2011-12-071,3451,3731,3411,362444,1001,362
2011-12-061,3571,3711,3401,340464,1001,340
2011-12-051,3991,4141,3681,379680,3001,379
2011-12-021,3451,3751,3311,373618,6001,373
2011-12-011,3711,3801,3451,345479,6001,345
2011-11-301,3301,3301,3041,322538,6001,322
2011-11-291,3061,3281,2901,326548,3001,326
2011-11-281,2701,2971,2651,285425,9001,285
2011-11-251,2321,2661,2271,245590,6001,245
2011-11-241,2461,2631,2231,240482,3001,240
2011-11-221,2151,2541,2141,247583,3001,247
2011-11-211,2501,2611,2191,233596,0001,233
2011-11-181,2151,2441,2051,240579,8001,240
2011-11-171,2431,2601,2201,245786,6001,245
2011-11-161,2921,3031,2531,260626,6001,260
2011-11-151,2741,2861,2611,270709,3001,270
2011-11-141,2901,3101,2781,285615,6001,285
2011-11-111,2701,2901,2541,2821,077,5001,282
2011-11-101,2281,2501,2081,215876,3001,215
2011-11-091,3001,3051,2761,288315,5001,288
2011-11-081,3151,3151,2771,281492,4001,281
2011-11-071,3241,3321,2971,315446,3001,315
2011-11-041,3491,3551,3191,352534,1001,352
2011-11-021,3141,3291,2901,294470,6001,294
2011-11-011,3311,3511,3141,322557,4001,322
2011-10-311,3151,3651,2901,3611,000,5001,361
2011-10-281,3991,4021,3401,343586,7001,343
2011-10-271,3561,3801,3441,379327,8001,379
2011-10-261,3241,3711,3061,356490,2001,356
2011-10-251,3771,3771,3431,354369,0001,354
2011-10-241,3631,3871,3631,379453,2001,379
2011-10-211,3501,3801,3411,359463,0001,359
2011-10-201,3661,3691,3091,324947,4001,324
2011-10-191,4141,4141,3761,385439,1001,385
2011-10-181,3771,3981,3601,395278,9001,395
2011-10-171,3911,4101,3711,401331,2001,401
2011-10-141,3871,3871,3601,362352,6001,362
2011-10-131,4121,4221,4001,411352,4001,411
2011-10-121,3701,4001,3431,390596,3001,390
2011-10-111,3631,4021,3571,381589,5001,381
2011-10-071,3561,3791,3291,336682,6001,336
2011-10-061,3471,3851,3441,356563,7001,356
2011-10-051,3931,4041,3371,344583,2001,344
2011-10-041,3601,3861,3471,383555,9001,383
2011-10-031,4201,4281,3411,386846,9001,386
2011-09-301,4091,4181,3821,408977,6001,408
2011-09-291,3191,3821,3101,382713,0001,382
2011-09-281,3291,3411,3101,320746,7001,320
2011-09-271,2501,2691,2321,269852,8001,269
2011-09-261,2871,2871,2251,225845,4001,225
2011-09-221,3301,3391,2851,302644,2001,302
2011-09-211,3471,3621,3401,353285,4001,353
2011-09-201,3661,3661,3301,345433,1001,345
2011-09-161,3461,3921,3371,388533,9001,388
2011-09-151,3301,3481,3231,334488,2001,334
2011-09-141,3181,3351,2791,291413,1001,291
2011-09-131,3051,3321,2771,317478,2001,317
2011-09-121,2621,2911,2621,287395,9001,287
2011-09-091,2931,3121,2791,290379,9001,290
2011-09-081,3271,3361,2901,300290,1001,300
2011-09-071,2821,3171,2731,314563,4001,314
2011-09-061,2841,2891,2351,242500,0001,242
2011-09-051,3101,3131,2831,289575,9001,289
2011-09-021,3111,3331,3011,315571,7001,315
2011-09-011,3391,3521,3311,338515,8001,338
2011-08-311,3211,3371,3041,321478,2001,321
2011-08-301,3211,3421,3191,324514,8001,324
2011-08-291,2751,3251,2661,295904,0001,295
2011-08-261,2301,2721,2191,272590,7001,272
2011-08-251,2141,2551,2071,232691,5001,232
2011-08-241,2351,2481,1861,196886,8001,196
2011-08-231,1971,2111,1641,207627,2001,207
2011-08-221,2301,2571,1781,182832,5001,182
2011-08-191,2301,2451,2221,230747,3001,230
2011-08-181,3151,3151,2571,260638,3001,260
2011-08-171,3221,3231,3011,317803,9001,317
2011-08-161,3131,3231,3041,320773,7001,320
2011-08-151,2731,2861,2691,284633,5001,284
2011-08-121,2951,3091,2401,247716,0001,247
2011-08-111,2711,2881,2601,265671,4001,265
2011-08-101,3241,3471,2961,304561,7001,304
2011-08-091,2891,2991,2441,296934,6001,296
2011-08-081,3521,3661,3201,327886,2001,327
2011-08-051,3781,3931,3601,374858,6001,374
2011-08-041,4461,4581,4051,4082,130,2001,408
2011-08-031,4701,4741,4461,4701,656,4001,470
2011-08-021,4781,5471,4561,5381,835,0001,538
2011-08-011,4641,4951,4511,477880,1001,477
2011-07-291,4651,4751,4371,437751,3001,437
2011-07-281,4841,4931,4711,479552,4001,479
2011-07-271,4771,4871,4511,485815,1001,485
2011-07-261,4821,5001,4751,486792,1001,486
2011-07-251,4781,4871,4631,482885,8001,482
2011-07-221,4951,5171,4791,4791,463,0001,479
2011-07-211,4641,5051,4621,4953,014,2001,495
2011-07-201,3451,3561,3431,344260,9001,344
2011-07-191,3401,3411,3251,335392,3001,335
2011-07-151,3521,3551,3401,346528,5001,346
2011-07-141,3551,3761,3511,366321,5001,366
2011-07-131,3601,3841,3591,368353,6001,368
2011-07-121,3791,3871,3651,379527,0001,379
2011-07-111,3891,3991,3781,398379,3001,398
2011-07-081,3901,4151,3891,404818,1001,404
2011-07-071,3801,3981,3771,380431,1001,380
2011-07-061,3681,3791,3641,375564,7001,375
2011-07-051,3621,3771,3621,369389,4001,369
2011-07-041,3861,4001,3551,361622,8001,361
2011-07-011,3781,3921,3651,370630,6001,370
2011-06-301,3601,3781,3441,373862,7001,373
2011-06-291,3601,3631,3491,363621,0001,363
2011-06-281,3331,3511,3301,341509,0001,341
2011-06-271,3171,3371,3051,324569,9001,324
2011-06-241,2881,3181,2881,318667,9001,318
2011-06-231,3311,3321,2831,2881,888,4001,288
2011-06-221,3351,3561,3291,355396,0001,355
2011-06-211,3271,3271,3021,327383,2001,327
2011-06-201,3161,3271,3141,319247,1001,319
2011-06-171,3261,3291,2971,315532,7001,315
2011-06-161,3311,3551,3281,333357,2001,333
2011-06-151,3471,3611,3391,361433,6001,361
2011-06-141,3241,3451,3171,335297,8001,335
2011-06-131,3341,3401,3191,328275,6001,328
2011-06-101,3491,3631,3401,350690,4001,350
2011-06-091,3151,3311,3001,327695,8001,327
2011-06-081,3141,3281,3061,324369,6001,324
2011-06-071,3061,3291,2921,323613,5001,323
2011-06-061,3401,3431,3141,319427,8001,319
2011-06-031,3611,3781,3391,340585,1001,340
2011-06-021,3601,3821,3501,369628,2001,369
2011-06-011,4061,4071,3791,390589,7001,390
2011-05-311,3611,3891,3481,385665,5001,385
2011-05-301,3331,3701,3201,356728,1001,356
2011-05-271,3341,3491,3151,334661,0001,334
2011-05-261,3241,3411,3221,339552,8001,339
2011-05-251,3471,3481,3161,318803,4001,318
2011-05-241,3251,3491,3031,3301,183,9001,330
2011-05-231,3821,3831,3431,350918,6001,350
2011-05-201,4071,4421,4041,404477,3001,404
2011-05-191,4331,4461,4101,421523,3001,421
2011-05-181,3991,4231,3901,419650,5001,419
2011-05-171,3901,3901,3581,378774,0001,378
2011-05-161,4121,4191,3661,390928,8001,390
2011-05-131,4511,4791,4151,442818,3001,442
2011-05-121,4291,4591,4211,450521,7001,450
2011-05-111,4251,4451,4201,423549,0001,423
2011-05-101,3801,4121,3761,397303,1001,397
2011-05-091,3891,3931,3711,375451,2001,375
2011-05-061,3941,3951,3651,370459,4001,370
2011-05-021,4151,4271,3981,422369,9001,422
2011-04-281,3731,3941,3671,385403,2001,385
2011-04-271,3541,3771,3541,371388,2001,371
2011-04-261,3651,3661,3441,351572,2001,351
2011-04-251,3931,3951,3631,375880,8001,375
2011-04-221,3761,4311,3681,423627,6001,423
2011-04-211,3851,3921,3611,383570,7001,383
2011-04-201,3601,3771,3551,370409,0001,370
2011-04-191,3451,3481,3301,343532,6001,343
2011-04-181,3811,3851,3561,363430,6001,363
2011-04-151,3751,3821,3511,374479,9001,374
2011-04-141,3351,3721,3221,370464,9001,370
2011-04-131,3031,3461,3031,341397,3001,341
2011-04-121,3171,3231,3021,308363,5001,308
2011-04-111,3441,3501,3321,340246,8001,340
2011-04-081,3201,3601,3151,351423,2001,351
2011-04-071,3441,3611,3271,342600,1001,342
2011-04-061,3601,3691,3341,346586,2001,346
2011-04-051,4141,4151,3531,367613,3001,367
2011-04-041,4261,4501,3981,399480,0001,399
2011-04-011,4581,4651,3941,4061,571,9001,406
2011-03-311,4251,4841,4211,4741,448,6001,474
2011-03-301,3551,4171,3501,409921,4001,409
2011-03-291,3091,3471,3061,343963,2001,343
2011-03-281,3211,3431,3131,327529,1001,327
2011-03-251,3271,3321,3061,315764,3001,315
2011-03-241,3061,3301,3031,3152,472,5001,315
2011-03-231,3471,3581,2541,2772,634,8001,277
2011-03-221,3881,4201,3571,3771,146,8001,377
2011-03-181,3441,3711,3161,357676,3001,357
2011-03-171,3001,3741,2911,341901,6001,341
2011-03-161,3051,3851,2881,346733,4001,346
2011-03-151,2931,3971,1631,2841,497,1001,284
2011-03-141,3001,3921,2651,3231,055,0001,323
2011-03-111,5201,5531,5101,533892,1001,533
2011-03-101,5591,5601,5211,535515,4001,535
2011-03-091,5981,6051,5691,572372,0001,572
2011-03-081,5851,5991,5751,580331,1001,580
2011-03-071,5931,5991,5751,584377,9001,584
2011-03-041,6101,6181,5981,610615,9001,610
2011-03-031,5841,5871,5551,573659,8001,573
2011-03-021,5991,6071,5701,573740,0001,573
2011-03-011,6201,6381,6091,634465,7001,634
2011-02-281,6101,6241,5781,620487,9001,620
2011-02-251,5871,6131,5791,609567,1001,609
2011-02-241,6261,6291,5701,5721,174,0001,572
2011-02-231,6281,6671,6281,643465,0001,643
2011-02-221,6811,6841,6481,657567,1001,657
2011-02-211,7151,7181,7001,707366,0001,707
2011-02-181,7301,7301,7031,720376,3001,720
2011-02-171,7201,7321,7111,724590,6001,724
2011-02-161,6901,7061,6851,695493,0001,695
2011-02-151,6911,6961,6651,673740,9001,673
2011-02-141,6851,6911,6701,691447,8001,691
2011-02-101,6561,6831,6561,671350,4001,671
2011-02-091,6791,6851,6481,655331,0001,655
2011-02-081,6821,6901,6541,656444,0001,656
2011-02-071,6361,6591,6301,657486,7001,657
2011-02-041,6581,6611,6141,621639,6001,621
2011-02-031,6221,6561,6101,6361,202,1001,636
2011-02-021,6341,6341,5731,6101,732,5001,610
2011-02-011,6611,6641,6351,641567,0001,641
2011-01-311,6501,6681,6351,652428,4001,652
2011-01-281,7101,7161,6771,683442,6001,683
2011-01-271,6911,7221,6591,697668,5001,697
2011-01-261,6741,6811,6511,652436,4001,652
2011-01-251,6631,6901,6611,682444,3001,682
2011-01-241,6301,6511,6231,651522,2001,651
2011-01-211,6601,6631,6011,619970,2001,619
2011-01-201,7011,7061,6551,661915,4001,661
2011-01-191,7401,7481,7041,726804,7001,726
2011-01-181,7241,7451,7181,734393,0001,734
2011-01-171,7501,7591,7231,728498,3001,728
2011-01-141,7951,7991,7391,743848,9001,743
2011-01-131,8001,8071,7771,791411,9001,791
2011-01-121,8061,8231,7891,795420,1001,795
2011-01-111,7791,8201,7751,805508,0001,805
2011-01-071,7921,8051,7791,792593,2001,792
2011-01-061,7621,7921,7621,785656,8001,785
2011-01-051,7321,7641,7321,758704,8001,758
2011-01-041,7031,7281,7021,722488,6001,722

分割・併合履歴 ： なし