1. HOME >
  2. 株価時系列 >
  3. 7240 >
  4. 2013年

7240 NOK(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7191,7311,7081,720266,0001,720
2013-12-271,6721,7031,6561,701243,1001,701
2013-12-261,6381,6711,6321,665208,0001,665
2013-12-251,6331,6441,6231,633235,6001,633
2013-12-241,6651,6741,6321,638414,8001,638
2013-12-201,6401,6691,6401,662195,8001,662
2013-12-191,6661,6801,6481,657261,2001,657
2013-12-181,6391,6621,6301,655218,3001,655
2013-12-171,6471,6691,6351,651292,9001,651
2013-12-161,6491,6531,6231,635197,5001,635
2013-12-131,6751,6871,6411,650618,2001,650
2013-12-121,6631,6801,6581,677302,1001,677
2013-12-111,6611,6951,6611,679374,5001,679
2013-12-101,6601,7001,6591,687572,7001,687
2013-12-091,6501,6651,6391,653362,4001,653
2013-12-061,5951,6221,5951,618396,8001,618
2013-12-051,6241,6381,5941,598318,6001,598
2013-12-041,6201,6491,6031,616342,8001,616
2013-12-031,6471,6551,6391,643263,0001,643
2013-12-021,6451,6601,6391,647222,3001,647
2013-11-291,6181,6491,6061,640515,7001,640
2013-11-281,6501,6691,6451,660352,9001,660
2013-11-271,6211,6401,6191,621241,3001,621
2013-11-261,6331,6481,6201,629403,0001,629
2013-11-251,6361,6501,6201,650284,4001,650
2013-11-221,6331,6421,6131,627301,1001,627
2013-11-211,6251,6381,6101,623244,7001,623
2013-11-201,6311,6451,5981,612349,8001,612
2013-11-191,6331,6371,6021,621423,8001,621
2013-11-181,6521,6521,6311,634267,1001,634
2013-11-151,6301,6611,6281,651553,9001,651
2013-11-141,5861,6271,5841,609396,3001,609
2013-11-131,5791,5871,5661,579375,2001,579
2013-11-121,5861,5921,5671,579373,7001,579
2013-11-111,5891,6031,5661,585364,1001,585
2013-11-081,4831,6101,4831,5681,622,1001,568
2013-11-071,5661,5701,5211,545674,8001,545
2013-11-061,4901,5681,4901,551720,6001,551
2013-11-051,4901,5081,4681,500497,9001,500
2013-11-011,5151,5191,4791,490339,0001,490
2013-10-311,5371,5371,5091,512311,7001,512
2013-10-301,5251,5431,5251,536346,8001,536
2013-10-291,4911,5371,4841,509486,6001,509
2013-10-281,5091,5171,4811,506341,2001,506
2013-10-251,5031,5251,4951,501751,7001,501
2013-10-241,4771,5041,4721,498265,2001,498
2013-10-231,5181,5341,4861,488444,0001,488
2013-10-221,5101,5151,4991,508338,6001,508
2013-10-211,5031,5181,4891,509383,6001,509
2013-10-181,5071,5081,4811,494342,6001,494
2013-10-171,5061,5101,4961,507396,4001,507
2013-10-161,4991,5021,4831,492271,6001,492
2013-10-151,5201,5201,4941,499322,2001,499
2013-10-111,5201,5311,5031,512422,1001,512
2013-10-101,4981,5081,4761,508378,0001,508
2013-10-091,4651,4881,4491,487370,9001,487
2013-10-081,4261,4661,4231,464621,4001,464
2013-10-071,4441,4611,4171,426409,6001,426
2013-10-041,4401,4551,4241,444324,6001,444
2013-10-031,4701,4821,4421,447674,7001,447
2013-10-021,5091,5101,4811,486495,0001,486
2013-10-011,5291,5371,5161,522256,5001,522
2013-09-301,5341,5471,5101,528365,2001,528
2013-09-271,6121,6121,5281,540881,7001,540
2013-09-261,5921,6191,5501,616490,1001,616
2013-09-251,6451,6451,5821,592684,2001,592
2013-09-241,6251,6441,6141,636576,4001,636
2013-09-201,6211,6591,6211,656686,4001,656
2013-09-191,5991,6331,5831,632516,2001,632
2013-09-181,5521,5921,5441,581580,4001,581
2013-09-171,5541,5611,5301,536258,8001,536
2013-09-131,5101,5351,5001,534638,3001,534
2013-09-121,5201,5201,4771,495637,2001,495
2013-09-111,5481,5751,5061,519819,7001,519
2013-09-101,5151,5501,5141,543397,8001,543
2013-09-091,5001,5151,4861,505267,5001,505
2013-09-061,4921,5181,4721,483475,5001,483
2013-09-051,4811,4981,4641,477335,3001,477
2013-09-041,4611,4811,4501,476280,9001,476
2013-09-031,4671,4811,4631,478165,7001,478
2013-09-021,4421,4551,4311,443135,8001,443
2013-08-301,4641,4731,4351,439264,6001,439
2013-08-291,4571,4671,4411,463244,8001,463
2013-08-281,4531,4651,4321,457370,9001,457
2013-08-271,4901,5131,4791,497278,7001,497
2013-08-261,5341,5391,4931,501221,9001,501
2013-08-231,5061,5431,4921,523233,5001,523
2013-08-221,4971,4971,4611,478272,3001,478
2013-08-211,5101,5181,4901,503257,1001,503
2013-08-201,5401,5401,5031,505453,6001,505
2013-08-191,5741,5771,5431,556423,2001,556
2013-08-161,5811,5871,5651,582279,0001,582
2013-08-151,6191,6301,5971,609606,9001,609
2013-08-141,6291,6451,6161,641422,4001,641
2013-08-131,5901,6171,5891,615354,4001,615
2013-08-121,5661,6041,5511,591413,8001,591
2013-08-091,5661,6001,5611,585476,1001,585
2013-08-081,5601,6121,5601,566390,2001,566
2013-08-071,5761,6121,5701,576469,4001,576
2013-08-061,5711,6201,5571,616392,6001,616
2013-08-051,6011,6011,5651,571235,1001,571
2013-08-021,5721,6031,5201,601673,4001,601
2013-08-011,5601,6101,5541,610285,5001,610
2013-07-311,5621,6181,5471,562279,0001,562
2013-07-301,5461,5981,5401,583355,6001,583
2013-07-291,6101,6101,5441,548512,0001,548
2013-07-261,6831,6841,6321,638537,5001,638
2013-07-251,6821,7331,6821,714821,7001,714
2013-07-241,6951,7311,6711,680768,0001,680
2013-07-231,6731,6991,6591,693382,8001,693
2013-07-221,6861,7121,6301,6781,243,5001,678
2013-07-191,6661,6731,6081,630499,4001,630
2013-07-181,6301,6641,6241,653450,3001,653
2013-07-171,5971,6251,5911,619359,8001,619
2013-07-161,6211,6261,6001,606187,6001,606
2013-07-121,5751,6091,5671,604354,0001,604
2013-07-111,5821,5931,5571,574433,8001,574
2013-07-101,5981,6231,5921,610345,8001,610
2013-07-091,5901,6091,5771,606476,8001,606
2013-07-081,6071,6341,5641,566452,7001,566
2013-07-051,5811,6021,5621,598581,1001,598
2013-07-041,5981,5981,5231,548860,3001,548
2013-07-031,6151,6521,5961,599569,9001,599
2013-07-021,5841,5931,5531,593506,6001,593
2013-07-011,5931,5991,5371,568572,9001,568
2013-06-281,5551,6101,5551,577485,7001,577
2013-06-271,4931,5271,4761,526231,3001,526
2013-06-261,4971,5061,4631,477414,9001,477
2013-06-251,5231,5381,4741,495529,6001,495
2013-06-241,5791,5811,5141,522408,0001,522
2013-06-211,5051,5581,4831,545711,8001,545
2013-06-201,5781,6021,5451,561297,6001,561
2013-06-191,5621,6061,5581,579415,4001,579
2013-06-181,5451,5651,5161,533709,7001,533
2013-06-171,4601,5541,4541,553556,4001,553
2013-06-141,5351,5691,4821,4861,051,2001,486
2013-06-131,5671,5671,4881,494489,3001,494
2013-06-121,5661,5791,5321,566521,4001,566
2013-06-111,6341,6611,6001,602469,9001,602
2013-06-101,6061,6771,6011,669473,6001,669
2013-06-071,5571,5701,5001,537691,5001,537
2013-06-061,6101,6411,5561,563469,1001,563
2013-06-051,5961,6731,5651,621993,2001,621
2013-06-041,5621,6131,5241,602653,6001,602
2013-06-031,6171,6271,5661,572724,6001,572
2013-05-311,7011,7061,6511,6511,133,8001,651
2013-05-301,6991,7251,6481,661671,7001,661
2013-05-291,7611,7611,6841,717830,7001,717
2013-05-281,6531,7611,6301,7471,017,5001,747
2013-05-271,6571,7001,6301,653700,6001,653
2013-05-241,7781,8351,6901,7771,143,3001,777
2013-05-231,9651,9761,7751,7781,191,8001,778
2013-05-221,9111,9931,8921,9841,223,5001,984
2013-05-211,8421,9121,8341,9041,016,1001,904
2013-05-201,8401,8701,8301,841755,0001,841
2013-05-171,6991,8491,6851,8051,382,9001,805
2013-05-161,7171,7261,6531,667776,2001,667
2013-05-151,6441,7351,6311,716708,2001,716
2013-05-141,6341,6411,6021,604599,5001,604
2013-05-131,5671,6461,5541,6421,176,5001,642
2013-05-101,5311,5601,5231,551740,2001,551
2013-05-091,5001,5171,4881,505665,4001,505
2013-05-081,4801,5401,4801,496841,9001,496
2013-05-071,4311,4761,4311,469528,9001,469
2013-05-021,3951,4121,3881,401314,5001,401
2013-05-011,3951,4131,3741,408655,4001,408
2013-04-301,4151,4251,3741,403977,1001,403
2013-04-261,4401,4481,4061,416702,4001,416
2013-04-251,4401,4481,4211,439850,9001,439
2013-04-241,4261,4431,4211,436729,3001,436
2013-04-231,4291,4371,4141,417511,5001,417
2013-04-221,4371,4461,4251,435627,5001,435
2013-04-191,4211,4251,3911,419629,0001,419
2013-04-181,4751,4781,4181,425806,5001,425
2013-04-171,4571,4941,4571,494362,3001,494
2013-04-161,4431,4601,4111,452608,6001,452
2013-04-151,4681,4901,4581,473397,8001,473
2013-04-121,4621,4841,4201,467457,4001,467
2013-04-111,5061,5201,4631,472823,3001,472
2013-04-101,4481,5031,4391,5001,161,6001,500
2013-04-091,4281,4531,4141,453987,7001,453
2013-04-081,3831,4301,3631,413890,5001,413
2013-04-051,3501,3781,3451,355812,8001,355
2013-04-041,3001,3031,2461,303910,9001,303
2013-04-031,2811,3101,2771,309464,0001,309
2013-04-021,3251,3251,2761,277669,8001,277
2013-04-011,3581,3671,3271,332590,2001,332
2013-03-291,3411,3591,3391,350366,1001,350
2013-03-281,3561,3631,3441,353263,6001,353
2013-03-271,3471,3631,3341,359317,2001,359
2013-03-261,3471,3501,3371,342230,0001,342
2013-03-251,3641,3641,3381,346357,9001,346
2013-03-221,3691,3691,3361,339418,3001,339
2013-03-211,3641,3741,3551,372439,0001,372
2013-03-191,3211,3681,3211,363453,1001,363
2013-03-181,3371,3371,3161,321441,4001,321
2013-03-151,3451,3641,3391,354675,9001,354
2013-03-141,3451,3451,3161,336620,0001,336
2013-03-131,2991,3391,2981,332759,1001,332
2013-03-121,3181,3431,3011,304967,4001,304
2013-03-111,3421,3481,3101,314686,2001,314
2013-03-081,2961,3281,2961,327762,3001,327
2013-03-071,3291,3391,2861,294588,9001,294
2013-03-061,3041,3161,2981,314359,5001,314
2013-03-051,2891,3151,2891,294487,5001,294
2013-03-041,2811,3031,2811,289576,7001,289
2013-03-011,2651,2751,2541,272426,1001,272
2013-02-281,2701,2931,2571,278515,5001,278
2013-02-271,2451,2491,2291,247414,1001,247
2013-02-261,2551,2601,2381,246469,2001,246
2013-02-251,2731,2791,2561,270515,6001,270
2013-02-221,2601,2661,2361,2581,022,6001,258
2013-02-211,2951,3171,2831,296543,2001,296
2013-02-201,2911,3011,2811,295357,4001,295
2013-02-191,2821,2971,2661,268429,0001,268
2013-02-181,2971,3171,2801,287732,0001,287
2013-02-151,2731,2821,2581,278632,9001,278
2013-02-141,2801,3051,2731,294632,4001,294
2013-02-131,3181,3191,2701,2811,175,8001,281
2013-02-121,3851,3851,3191,320779,3001,320
2013-02-081,3811,3971,3671,373793,7001,373
2013-02-071,3721,3951,3671,380654,7001,380
2013-02-061,3491,3871,3471,377796,6001,377
2013-02-051,3131,3301,3011,319887,8001,319
2013-02-041,3751,3751,3021,3251,546,2001,325
2013-02-011,3761,3911,3701,375604,2001,375
2013-01-311,3351,3671,3271,365871,9001,365
2013-01-301,3251,3451,3171,329582,7001,329
2013-01-291,2931,3231,2931,316727,1001,316
2013-01-281,3211,3271,2911,291781,6001,291
2013-01-251,3031,3161,2911,310934,7001,310
2013-01-241,2931,2931,2531,2761,064,8001,276
2013-01-231,3091,3301,3011,303670,8001,303
2013-01-221,3351,3601,3231,339760,9001,339
2013-01-211,3481,3521,3301,343643,0001,343
2013-01-181,3521,3651,3381,3471,031,6001,347
2013-01-171,3201,3291,2941,3261,526,3001,326
2013-01-161,3561,3571,3001,304856,0001,304
2013-01-151,3881,3941,3581,363858,0001,363
2013-01-111,3601,3841,3601,379756,3001,379
2013-01-101,3351,3581,3351,338501,4001,338
2013-01-091,3021,3331,2921,318694,2001,318
2013-01-081,3441,3471,3201,328620,3001,328
2013-01-071,4081,4121,3451,351832,4001,351
2013-01-041,3951,3951,3721,391630,6001,391

分割・併合履歴 ： なし