1. HOME >
  2. 株価時系列 >
  3. 7240 >
  4. 2012年

7240 NOK(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3331,3471,3261,338562,1001,338
2012-12-271,3251,3441,3061,328705,0001,328
2012-12-261,2991,3191,2951,315502,6001,315
2012-12-251,3241,3261,2861,288466,0001,288
2012-12-211,3121,3281,2871,2991,071,4001,299
2012-12-201,3051,3091,2801,2911,109,1001,291
2012-12-191,3001,3091,2821,3091,292,7001,309
2012-12-181,2951,3071,2781,2781,034,7001,278
2012-12-171,3401,3401,2861,292888,1001,292
2012-12-141,3291,3291,2921,310685,3001,310
2012-12-131,3091,3371,2971,329730,0001,329
2012-12-121,3051,3091,2881,290613,7001,290
2012-12-111,2911,3081,2891,298298,3001,298
2012-12-101,3091,3241,2841,290682,8001,290
2012-12-071,2871,3071,2861,300768,9001,300
2012-12-061,2761,2901,2731,281597,5001,281
2012-12-051,2361,2761,2331,258585,5001,258
2012-12-041,2521,2641,2451,255556,8001,255
2012-12-031,2691,2911,2651,268693,1001,268
2012-11-301,2961,2971,2451,2611,320,7001,261
2012-11-291,2771,2881,2621,269660,7001,269
2012-11-281,3081,3111,2521,257978,5001,257
2012-11-271,3421,3661,3191,3411,088,3001,341
2012-11-261,3451,3701,3391,3551,125,9001,355
2012-11-221,2761,3231,2761,3181,232,3001,318
2012-11-211,2191,2491,2171,239808,5001,239
2012-11-201,2201,2241,1911,197537,0001,197
2012-11-191,2111,2241,1991,211535,3001,211
2012-11-161,1531,1961,1521,192755,5001,192
2012-11-151,1151,1401,1121,132871,3001,132
2012-11-141,1171,1181,0941,105403,3001,105
2012-11-131,1071,1281,1041,118591,0001,118
2012-11-121,1741,1741,1071,1141,084,5001,114
2012-11-091,1711,1881,1551,181382,2001,181
2012-11-081,1711,1911,1701,182436,3001,182
2012-11-071,2151,2161,1981,208663,8001,208
2012-11-061,2181,2311,1901,1961,001,2001,196
2012-11-051,2451,2611,2331,237813,2001,237
2012-11-021,2751,2821,2491,256853,3001,256
2012-11-011,2781,2781,2511,271502,6001,271
2012-10-311,2501,2781,2391,278840,4001,278
2012-10-301,2271,2601,2171,234659,3001,234
2012-10-291,2281,2501,2111,221646,5001,221
2012-10-261,2441,2591,2161,221774,3001,221
2012-10-251,2041,2371,2011,234972,6001,234
2012-10-241,2001,2311,1951,215692,1001,215
2012-10-231,2311,2341,2051,219765,9001,219
2012-10-221,1881,2311,1801,220958,6001,220
2012-10-191,1721,2161,1671,2141,468,1001,214
2012-10-181,1261,1761,1201,1711,499,9001,171
2012-10-171,0981,1381,0811,1142,536,5001,114
2012-10-161,1991,1991,1601,175869,9001,175
2012-10-151,1631,1911,1371,1771,095,2001,177
2012-10-121,1121,1431,1101,1361,466,8001,136
2012-10-111,0851,1091,0781,091692,2001,091
2012-10-101,0991,1091,0851,092861,8001,092
2012-10-091,1351,1461,1151,1211,053,4001,121
2012-10-051,1091,1361,1091,129903,6001,129
2012-10-041,1201,1441,1061,1181,726,3001,118
2012-10-031,1501,1531,0931,1021,634,3001,102
2012-10-021,1751,1861,1431,1661,233,3001,166
2012-10-011,2101,2161,1731,1781,358,0001,178
2012-09-281,2801,2821,2371,249726,8001,249
2012-09-271,2751,2961,2611,275693,1001,275
2012-09-261,3211,3311,2821,286757,3001,286
2012-09-251,3421,3601,3181,360482,6001,360
2012-09-241,3451,3571,3331,341315,5001,341
2012-09-211,3751,3811,3581,364649,5001,364
2012-09-201,4051,4061,3611,363718,2001,363
2012-09-191,4001,4071,3571,386665,8001,386
2012-09-181,3731,3971,3551,380743,2001,380
2012-09-141,3451,3761,3431,363659,3001,363
2012-09-131,3351,3471,3191,333373,1001,333
2012-09-121,3091,3421,3081,333551,3001,333
2012-09-111,3101,3141,2951,311582,7001,311
2012-09-101,3131,3351,2971,328442,7001,328
2012-09-071,3131,3281,3031,321709,2001,321
2012-09-061,2531,2661,2351,260935,9001,260
2012-09-051,3041,3141,2831,283764,6001,283
2012-09-041,2881,3061,2761,303493,1001,303
2012-09-031,3701,3701,2971,300636,2001,300
2012-08-311,3281,3321,3101,310351,1001,310
2012-08-301,3601,3761,3411,346686,8001,346
2012-08-291,3521,3651,3371,340917,8001,340
2012-08-281,4211,4231,3561,361450,2001,361
2012-08-271,4101,4211,4011,408350,2001,408
2012-08-241,3921,4071,3791,400319,8001,400
2012-08-231,4291,4291,4011,413415,1001,413
2012-08-221,4121,4341,4051,432529,1001,432
2012-08-211,4471,4481,4251,426416,7001,426
2012-08-201,4611,4721,4431,447279,9001,447
2012-08-171,4121,4651,4121,451671,4001,451
2012-08-161,3801,4141,3721,405614,7001,405
2012-08-151,3961,4051,3661,381592,5001,381
2012-08-141,4461,4511,3831,391953,5001,391
2012-08-131,4501,4631,4451,454169,0001,454
2012-08-101,4841,4951,4511,460249,6001,460
2012-08-091,4751,5061,4731,494295,1001,494
2012-08-081,5001,5261,4741,482701,7001,482
2012-08-071,4371,4741,4291,471379,2001,471
2012-08-061,4511,4571,4371,452320,7001,452
2012-08-031,4001,4171,3871,411498,5001,411
2012-08-021,4231,4261,3501,4091,156,8001,409
2012-08-011,4911,4941,4381,448683,1001,448
2012-07-311,5031,5201,4921,511425,2001,511
2012-07-301,5051,5171,4931,514578,7001,514
2012-07-271,4451,4761,4411,476368,1001,476
2012-07-261,4061,4411,3931,437561,2001,437
2012-07-251,4181,4281,3821,394538,2001,394
2012-07-241,4531,4651,4261,440520,6001,440
2012-07-231,4931,4941,4601,460363,8001,460
2012-07-201,5151,5221,5011,510412,5001,510
2012-07-191,5161,5291,4961,522258,5001,522
2012-07-181,5181,5371,4951,501406,6001,501
2012-07-171,5451,5671,4951,498507,5001,498
2012-07-131,5271,5571,5261,546513,5001,546
2012-07-121,5711,5711,5271,527839,4001,527
2012-07-111,6131,6141,5661,577711,3001,577
2012-07-101,6691,6741,6041,604521,1001,604
2012-07-091,6961,6961,6511,659367,4001,659
2012-07-061,7231,7351,6961,714465,1001,714
2012-07-051,7051,7201,6951,718345,2001,718
2012-07-041,7311,7391,7051,707322,5001,707
2012-07-031,7001,7191,6961,716367,2001,716
2012-07-021,7031,7081,6851,693537,2001,693
2012-06-291,6371,6961,6371,682599,8001,682
2012-06-281,6541,6621,6421,654328,2001,654
2012-06-271,6321,6371,6071,632403,0001,632
2012-06-261,6321,6421,5931,6211,046,2001,621
2012-06-251,6751,6801,6511,654391,3001,654
2012-06-221,6791,6891,6641,672616,6001,672
2012-06-211,7031,7171,6831,691663,3001,691
2012-06-201,6981,7201,6841,701795,6001,701
2012-06-191,7151,7261,6601,674764,4001,674
2012-06-181,7121,7261,7011,716347,5001,716
2012-06-151,7041,7081,6591,660636,3001,660
2012-06-141,6871,7011,6651,694551,4001,694
2012-06-131,6791,6891,6681,686425,6001,686
2012-06-121,6381,6751,6331,666421,4001,666
2012-06-111,6821,6961,6691,676329,2001,676
2012-06-081,6641,6721,6411,654763,7001,654
2012-06-071,6291,6741,6291,653587,0001,653
2012-06-061,5821,6161,5621,601501,4001,601
2012-06-051,5281,5511,5121,547639,0001,547
2012-06-041,5251,5361,5001,527940,6001,527
2012-06-011,6131,6211,5741,581473,0001,581
2012-05-311,6281,6491,6111,649708,3001,649
2012-05-301,6231,6551,6121,654566,4001,654
2012-05-291,6051,6281,5711,622559,9001,622
2012-05-281,6351,6391,6001,613418,6001,613
2012-05-251,6361,6451,6141,619941,9001,619
2012-05-241,5921,5991,5631,586572,7001,586
2012-05-231,5931,6251,5721,5951,047,5001,595
2012-05-221,5941,6071,5561,571845,4001,571
2012-05-211,4831,5221,4791,514671,5001,514
2012-05-181,5331,5331,4891,498627,6001,498
2012-05-171,5311,5861,5281,577588,8001,577
2012-05-161,6041,6081,5481,559576,0001,559
2012-05-151,6511,6511,5911,614762,5001,614
2012-05-141,7251,7251,6741,687935,6001,687
2012-05-111,6201,6271,6051,619325,2001,619
2012-05-101,6011,6131,5861,603232,0001,603
2012-05-091,6201,6331,5831,601387,1001,601
2012-05-081,6181,6411,6101,637447,5001,637
2012-05-071,5991,6131,5891,594411,3001,594
2012-05-021,6651,6801,6521,660634,3001,660
2012-05-011,6441,6601,6221,626604,6001,626
2012-04-271,6761,6981,6351,6631,011,4001,663
2012-04-261,6971,7111,6661,678439,9001,678
2012-04-251,7141,7181,6791,692548,8001,692
2012-04-241,6711,6951,6681,689402,3001,689
2012-04-231,7051,7231,6661,671509,6001,671
2012-04-201,7151,7201,6861,709429,6001,709
2012-04-191,6801,7091,6761,697515,3001,697
2012-04-181,6851,7161,6761,714432,6001,714
2012-04-171,6711,6791,6301,649621,4001,649
2012-04-161,6701,7111,6671,671607,4001,671
2012-04-131,7231,7251,6841,692819,2001,692
2012-04-121,7101,7201,6691,7101,129,3001,710
2012-04-111,6801,7171,6631,710689,5001,710
2012-04-101,7291,7551,6961,704885,2001,704
2012-04-091,7401,7591,7231,733504,4001,733
2012-04-061,7441,7661,7391,762633,9001,762
2012-04-051,7811,7971,7481,784876,3001,784
2012-04-041,8371,8621,8101,821662,7001,821
2012-04-031,8201,8441,8071,832319,7001,832
2012-04-021,8331,9061,8321,836823,3001,836
2012-03-301,8081,8081,7781,8001,075,4001,800
2012-03-291,8371,8441,8021,811499,1001,811
2012-03-281,8281,8541,8171,826580,9001,826
2012-03-271,8011,8361,7881,827806,5001,827
2012-03-261,7601,7821,7591,769449,6001,769
2012-03-231,7671,7671,7321,753633,3001,753
2012-03-221,7881,8121,7741,792408,9001,792
2012-03-211,8241,8281,7831,788469,5001,788
2012-03-191,8101,8321,8061,815423,6001,815
2012-03-161,7901,8101,7901,810568,3001,810
2012-03-151,7831,8061,7781,799781,4001,799
2012-03-141,7421,7791,7331,765820,1001,765
2012-03-131,6981,7131,6941,708861,6001,708
2012-03-121,6871,7041,6691,694638,4001,694
2012-03-091,6621,6821,6501,674585,3001,674
2012-03-081,6291,6291,6061,622345,3001,622
2012-03-071,5711,6011,5631,596385,6001,596
2012-03-061,6241,6321,5791,589291,3001,589
2012-03-051,6311,6421,6151,617312,0001,617
2012-03-021,6341,6461,6171,627451,6001,627
2012-03-011,6481,6541,5861,600487,4001,600
2012-02-291,6161,6581,6161,624580,3001,624
2012-02-281,5811,6151,5721,610508,3001,610
2012-02-271,6201,6231,6061,608517,2001,608
2012-02-241,5841,6231,5691,620687,0001,620
2012-02-231,5711,5931,5581,582752,2001,582
2012-02-221,5881,5961,5571,586557,7001,586
2012-02-211,5981,5991,5661,573357,5001,573
2012-02-201,6091,6291,5941,597363,5001,597
2012-02-171,5901,5901,5591,577504,4001,577
2012-02-161,5181,5501,5151,544647,5001,544
2012-02-151,4951,5221,4921,515864,7001,515
2012-02-141,4551,4921,4551,484217,7001,484
2012-02-131,4441,4761,4441,461251,2001,461
2012-02-101,4831,4831,4421,455362,6001,455
2012-02-091,4911,4911,4741,484224,1001,484
2012-02-081,4971,4971,4691,494481,0001,494
2012-02-071,4801,4881,4661,483401,1001,483
2012-02-061,4771,5051,4771,498578,4001,498
2012-02-031,4231,4591,4091,444730,6001,444
2012-02-021,4061,4421,4061,4161,608,8001,416
2012-02-011,4301,4731,4051,460724,6001,460
2012-01-311,4401,4541,4151,424399,1001,424
2012-01-301,4281,4471,4221,437237,4001,437
2012-01-271,4421,4591,4281,442374,6001,442
2012-01-261,4801,4801,4531,459284,4001,459
2012-01-251,4451,4921,4421,481788,0001,481
2012-01-241,4211,4321,4131,415387,6001,415
2012-01-231,4041,4371,4041,426308,2001,426
2012-01-201,4351,4441,4231,434468,3001,434
2012-01-191,4011,4221,3981,413457,0001,413
2012-01-181,3871,4041,3721,393545,9001,393
2012-01-171,3901,3991,3731,388336,9001,388
2012-01-161,3851,3881,3671,387348,5001,387
2012-01-131,3761,3901,3741,384326,1001,384
2012-01-121,3841,3841,3511,369421,9001,369
2012-01-111,3641,3871,3501,385761,2001,385
2012-01-101,3401,3691,3371,352768,3001,352
2012-01-061,3401,3431,3061,323487,4001,323
2012-01-051,3401,3431,3071,335389,8001,335
2012-01-041,3341,3441,3181,339248,7001,339

分割・併合履歴 ： なし