7240 NOK(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,165	3,165	3,090	3,090	199,800	3,090
2014-12-29	3,180	3,185	3,115	3,150	334,900	3,150
2014-12-26	3,130	3,165	3,110	3,145	249,800	3,145
2014-12-25	3,130	3,165	3,105	3,115	205,000	3,115
2014-12-24	3,100	3,150	3,090	3,150	378,500	3,150
2014-12-22	3,115	3,130	3,035	3,065	677,000	3,065
2014-12-19	2,945	3,060	2,915	3,055	945,900	3,055
2014-12-18	2,867	2,890	2,830	2,855	963,400	2,855
2014-12-17	2,801	2,844	2,767	2,769	1,035,900	2,769
2014-12-16	2,851	2,873	2,822	2,836	696,300	2,836
2014-12-15	2,891	2,927	2,832	2,872	917,100	2,872
2014-12-12	2,938	3,045	2,935	2,980	924,700	2,980
2014-12-11	2,933	3,010	2,910	2,988	744,300	2,988
2014-12-10	3,085	3,120	3,015	3,030	447,900	3,030
2014-12-09	3,110	3,160	3,105	3,115	322,700	3,115
2014-12-08	3,175	3,190	3,120	3,180	500,400	3,180
2014-12-05	3,160	3,190	3,140	3,165	542,300	3,165
2014-12-04	3,145	3,205	3,100	3,180	636,500	3,180
2014-12-03	3,175	3,195	3,085	3,105	420,500	3,105
2014-12-02	3,095	3,125	3,045	3,115	489,700	3,115
2014-12-01	3,010	3,080	3,005	3,065	358,200	3,065
2014-11-28	2,918	2,978	2,914	2,971	626,300	2,971
2014-11-27	2,960	2,989	2,935	2,948	754,900	2,948
2014-11-26	2,989	3,045	2,970	3,015	735,400	3,015
2014-11-25	2,912	2,987	2,902	2,976	1,002,800	2,976
2014-11-21	2,873	2,877	2,828	2,862	425,300	2,862
2014-11-20	2,900	2,917	2,853	2,875	493,100	2,875
2014-11-19	2,900	2,939	2,846	2,853	839,700	2,853
2014-11-18	2,855	2,897	2,847	2,894	885,100	2,894
2014-11-17	2,901	2,906	2,785	2,815	807,700	2,815
2014-11-14	2,948	2,962	2,872	2,911	696,800	2,911
2014-11-13	2,833	2,922	2,805	2,907	829,300	2,907
2014-11-12	2,729	2,915	2,729	2,833	1,188,000	2,833
2014-11-11	2,870	2,896	2,829	2,879	580,700	2,879
2014-11-10	2,852	2,903	2,850	2,883	378,600	2,883
2014-11-07	2,936	2,942	2,887	2,894	528,500	2,894
2014-11-06	2,974	2,994	2,901	2,914	694,900	2,914
2014-11-05	2,887	2,945	2,850	2,939	614,200	2,939
2014-11-04	3,115	3,125	2,870	2,888	1,105,600	2,888
2014-10-31	2,733	2,800	2,694	2,791	766,200	2,791
2014-10-30	2,682	2,724	2,674	2,700	563,700	2,700
2014-10-29	2,694	2,715	2,657	2,689	746,200	2,689
2014-10-28	2,596	2,685	2,580	2,677	1,056,100	2,677
2014-10-27	2,525	2,618	2,517	2,603	840,800	2,603
2014-10-24	2,510	2,522	2,463	2,500	722,300	2,500
2014-10-23	2,436	2,511	2,410	2,481	1,269,600	2,481
2014-10-22	2,528	2,538	2,403	2,479	2,559,800	2,479
2014-10-21	2,460	2,466	2,364	2,378	491,300	2,378
2014-10-20	2,400	2,453	2,397	2,446	693,200	2,446
2014-10-17	2,313	2,345	2,301	2,315	613,200	2,315
2014-10-16	2,329	2,333	2,291	2,313	1,152,000	2,313
2014-10-15	2,380	2,406	2,354	2,397	434,600	2,397
2014-10-14	2,360	2,380	2,331	2,353	504,900	2,353
2014-10-10	2,404	2,430	2,378	2,410	486,000	2,410
2014-10-09	2,518	2,540	2,473	2,478	453,400	2,478
2014-10-08	2,500	2,531	2,470	2,496	545,400	2,496
2014-10-07	2,576	2,640	2,543	2,568	925,000	2,568
2014-10-06	2,543	2,559	2,506	2,533	582,500	2,533
2014-10-03	2,452	2,516	2,435	2,506	604,900	2,506
2014-10-02	2,523	2,523	2,468	2,470	587,500	2,470
2014-10-01	2,546	2,645	2,542	2,581	1,280,600	2,581
2014-09-30	2,531	2,531	2,477	2,516	619,300	2,516
2014-09-29	2,530	2,586	2,529	2,546	420,400	2,546
2014-09-26	2,481	2,520	2,476	2,504	330,600	2,504
2014-09-25	2,491	2,523	2,491	2,523	328,800	2,523
2014-09-24	2,440	2,493	2,430	2,482	434,700	2,482
2014-09-22	2,475	2,525	2,475	2,492	746,300	2,492
2014-09-19	2,429	2,470	2,428	2,455	798,700	2,455
2014-09-18	2,437	2,442	2,384	2,393	680,300	2,393
2014-09-17	2,433	2,447	2,385	2,407	427,400	2,407
2014-09-16	2,418	2,437	2,395	2,411	537,900	2,411
2014-09-12	2,388	2,417	2,388	2,411	618,600	2,411
2014-09-11	2,409	2,470	2,366	2,378	974,300	2,378
2014-09-10	2,304	2,335	2,298	2,334	278,900	2,334
2014-09-09	2,360	2,368	2,303	2,312	410,200	2,312
2014-09-08	2,342	2,342	2,294	2,312	238,400	2,312
2014-09-05	2,337	2,345	2,312	2,319	359,300	2,319
2014-09-04	2,303	2,319	2,277	2,304	460,500	2,304
2014-09-03	2,333	2,364	2,281	2,317	941,000	2,317
2014-09-02	2,259	2,298	2,237	2,283	492,700	2,283
2014-09-01	2,250	2,263	2,227	2,237	352,600	2,237
2014-08-29	2,267	2,299	2,236	2,248	528,500	2,248
2014-08-28	2,269	2,271	2,246	2,261	588,800	2,261
2014-08-27	2,289	2,318	2,261	2,270	513,500	2,270
2014-08-26	2,326	2,335	2,273	2,285	527,400	2,285
2014-08-25	2,327	2,348	2,310	2,335	289,600	2,335
2014-08-22	2,386	2,390	2,278	2,311	706,700	2,311
2014-08-21	2,349	2,367	2,318	2,355	623,400	2,355
2014-08-20	2,290	2,347	2,282	2,319	926,600	2,319
2014-08-19	2,400	2,465	2,372	2,380	437,700	2,380
2014-08-18	2,360	2,370	2,333	2,360	321,900	2,360
2014-08-15	2,379	2,388	2,345	2,357	413,600	2,357
2014-08-14	2,390	2,395	2,358	2,359	389,400	2,359
2014-08-13	2,380	2,413	2,350	2,358	605,800	2,358
2014-08-12	2,350	2,379	2,339	2,352	408,000	2,352
2014-08-11	2,350	2,350	2,297	2,328	613,900	2,328
2014-08-08	2,334	2,351	2,240	2,276	1,015,000	2,276
2014-08-07	2,200	2,322	2,150	2,321	1,580,700	2,321
2014-08-06	2,105	2,123	2,053	2,067	414,100	2,067
2014-08-05	2,142	2,150	2,103	2,105	286,300	2,105
2014-08-04	2,107	2,175	2,107	2,150	373,600	2,150
2014-08-01	2,109	2,135	2,090	2,131	351,000	2,131
2014-07-31	2,144	2,159	2,112	2,117	450,800	2,117
2014-07-30	2,095	2,122	2,084	2,100	197,600	2,100
2014-07-29	2,088	2,088	2,061	2,081	189,600	2,081
2014-07-28	2,099	2,104	2,072	2,088	182,600	2,088
2014-07-25	2,084	2,107	2,058	2,091	377,200	2,091
2014-07-24	2,075	2,081	2,044	2,053	219,400	2,053
2014-07-23	2,085	2,114	2,060	2,062	260,200	2,062
2014-07-22	2,062	2,096	2,059	2,066	264,600	2,066
2014-07-18	2,020	2,031	2,009	2,027	279,100	2,027
2014-07-17	2,045	2,071	2,044	2,050	316,900	2,050
2014-07-16	2,058	2,087	2,035	2,039	380,000	2,039
2014-07-15	2,054	2,068	2,030	2,042	249,000	2,042
2014-07-14	1,985	2,043	1,983	2,040	370,000	2,040
2014-07-11	2,000	2,017	1,983	2,001	619,500	2,001
2014-07-10	2,073	2,073	2,023	2,026	580,700	2,026
2014-07-09	2,060	2,075	2,051	2,072	354,600	2,072
2014-07-08	2,078	2,096	2,042	2,072	650,300	2,072
2014-07-07	2,110	2,114	2,085	2,092	379,700	2,092
2014-07-04	2,136	2,158	2,103	2,116	455,400	2,116
2014-07-03	2,125	2,131	2,110	2,125	566,300	2,125
2014-07-02	2,099	2,150	2,099	2,119	835,900	2,119
2014-07-01	2,035	2,084	2,031	2,075	593,600	2,075
2014-06-30	1,992	2,035	1,992	2,035	383,900	2,035
2014-06-27	1,941	1,995	1,931	1,990	657,500	1,990
2014-06-26	2,028	2,038	2,014	2,031	389,400	2,031
2014-06-25	2,023	2,045	2,019	2,028	590,200	2,028
2014-06-24	2,005	2,012	1,966	1,996	605,100	1,996
2014-06-23	2,046	2,046	1,992	2,008	637,900	2,008
2014-06-20	2,049	2,076	2,013	2,032	642,700	2,032
2014-06-19	1,987	2,054	1,987	2,033	764,800	2,033
2014-06-18	1,944	1,974	1,934	1,972	407,700	1,972
2014-06-17	1,945	1,953	1,924	1,946	479,800	1,946
2014-06-16	1,981	1,981	1,937	1,954	312,400	1,954
2014-06-13	1,946	1,984	1,925	1,981	774,800	1,981
2014-06-12	1,924	1,946	1,917	1,946	318,700	1,946
2014-06-11	1,910	1,943	1,906	1,943	432,400	1,943
2014-06-10	1,919	1,935	1,914	1,921	274,800	1,921
2014-06-09	1,920	1,938	1,902	1,912	289,000	1,912
2014-06-06	1,920	1,926	1,880	1,894	449,600	1,894
2014-06-05	1,919	1,933	1,900	1,906	436,100	1,906
2014-06-04	1,912	1,928	1,891	1,914	346,300	1,914
2014-06-03	1,926	1,935	1,882	1,901	472,300	1,901
2014-06-02	1,898	1,905	1,881	1,884	438,300	1,884
2014-05-30	1,837	1,899	1,835	1,871	793,500	1,871
2014-05-29	1,816	1,834	1,801	1,813	458,100	1,813
2014-05-28	1,766	1,848	1,763	1,830	937,600	1,830
2014-05-27	1,760	1,779	1,752	1,753	339,000	1,753
2014-05-26	1,750	1,770	1,745	1,754	451,300	1,754
2014-05-23	1,704	1,732	1,702	1,725	333,300	1,725
2014-05-22	1,659	1,698	1,659	1,688	391,900	1,688
2014-05-21	1,635	1,651	1,621	1,638	432,800	1,638
2014-05-20	1,659	1,693	1,659	1,661	337,800	1,661
2014-05-19	1,649	1,667	1,632	1,637	425,300	1,637
2014-05-16	1,632	1,661	1,631	1,659	287,300	1,659
2014-05-15	1,666	1,682	1,648	1,669	362,800	1,669
2014-05-14	1,656	1,695	1,650	1,690	260,400	1,690
2014-05-13	1,653	1,674	1,649	1,655	277,800	1,655
2014-05-12	1,650	1,699	1,632	1,637	659,800	1,637
2014-05-09	1,624	1,665	1,624	1,643	215,500	1,643
2014-05-08	1,638	1,644	1,611	1,625	363,600	1,625
2014-05-07	1,670	1,675	1,626	1,629	350,200	1,629
2014-05-02	1,701	1,704	1,685	1,694	158,600	1,694
2014-05-01	1,691	1,729	1,691	1,719	200,500	1,719
2014-04-30	1,713	1,713	1,670	1,672	288,300	1,672
2014-04-28	1,724	1,729	1,698	1,703	195,300	1,703
2014-04-25	1,729	1,743	1,712	1,733	182,800	1,733
2014-04-24	1,748	1,754	1,706	1,718	240,700	1,718
2014-04-23	1,714	1,748	1,714	1,739	224,100	1,739
2014-04-22	1,743	1,758	1,718	1,718	167,100	1,718
2014-04-21	1,743	1,757	1,728	1,735	175,300	1,735
2014-04-18	1,749	1,755	1,732	1,752	159,400	1,752
2014-04-17	1,753	1,755	1,730	1,738	292,000	1,738
2014-04-16	1,680	1,760	1,680	1,752	610,000	1,752
2014-04-15	1,666	1,678	1,649	1,654	160,800	1,654
2014-04-14	1,644	1,685	1,633	1,658	242,600	1,658
2014-04-11	1,631	1,666	1,619	1,650	478,700	1,650
2014-04-10	1,687	1,705	1,668	1,677	317,300	1,677
2014-04-09	1,678	1,694	1,663	1,672	325,900	1,672
2014-04-08	1,707	1,733	1,701	1,702	362,400	1,702
2014-04-07	1,720	1,744	1,696	1,717	252,100	1,717
2014-04-04	1,731	1,745	1,723	1,732	285,800	1,732
2014-04-03	1,743	1,745	1,728	1,734	276,500	1,734
2014-04-02	1,705	1,745	1,695	1,729	572,900	1,729
2014-04-01	1,700	1,701	1,670	1,697	589,400	1,697
2014-03-31	1,680	1,692	1,653	1,685	530,900	1,685
2014-03-28	1,580	1,669	1,566	1,667	1,194,000	1,667
2014-03-27	1,589	1,589	1,509	1,577	877,100	1,577
2014-03-26	1,602	1,611	1,574	1,597	709,500	1,597
2014-03-25	1,595	1,601	1,559	1,595	671,500	1,595
2014-03-24	1,616	1,647	1,587	1,596	522,100	1,596
2014-03-20	1,680	1,681	1,622	1,623	401,300	1,623
2014-03-19	1,679	1,686	1,650	1,656	303,500	1,656
2014-03-18	1,676	1,677	1,650	1,664	289,900	1,664
2014-03-17	1,662	1,685	1,625	1,637	291,800	1,637
2014-03-14	1,731	1,731	1,673	1,674	575,100	1,674
2014-03-13	1,730	1,774	1,721	1,759	543,500	1,759
2014-03-12	1,708	1,736	1,692	1,729	590,300	1,729
2014-03-11	1,717	1,732	1,706	1,720	251,300	1,720
2014-03-10	1,708	1,720	1,692	1,708	298,400	1,708
2014-03-07	1,723	1,739	1,703	1,714	375,400	1,714
2014-03-06	1,681	1,709	1,673	1,703	247,500	1,703
2014-03-05	1,677	1,698	1,662	1,668	388,700	1,668
2014-03-04	1,634	1,670	1,628	1,658	256,000	1,658
2014-03-03	1,646	1,663	1,617	1,649	235,900	1,649
2014-02-28	1,677	1,686	1,649	1,666	452,500	1,666
2014-02-27	1,687	1,694	1,658	1,678	617,800	1,678
2014-02-26	1,689	1,708	1,681	1,691	404,400	1,691
2014-02-25	1,727	1,732	1,699	1,713	579,900	1,713
2014-02-24	1,737	1,740	1,681	1,709	731,800	1,709
2014-02-21	1,719	1,746	1,710	1,744	324,500	1,744
2014-02-20	1,727	1,740	1,696	1,705	440,000	1,705
2014-02-19	1,743	1,751	1,714	1,730	357,900	1,730
2014-02-18	1,700	1,747	1,700	1,738	391,600	1,738
2014-02-17	1,691	1,719	1,676	1,715	169,900	1,715
2014-02-14	1,718	1,729	1,667	1,689	195,800	1,689
2014-02-13	1,735	1,738	1,699	1,708	170,000	1,708
2014-02-12	1,725	1,747	1,721	1,736	288,600	1,736
2014-02-10	1,710	1,721	1,668	1,681	328,700	1,681
2014-02-07	1,650	1,681	1,641	1,676	479,600	1,676
2014-02-06	1,650	1,654	1,621	1,631	276,100	1,631
2014-02-05	1,670	1,678	1,605	1,650	641,100	1,650
2014-02-04	1,767	1,781	1,657	1,659	1,372,800	1,659
2014-02-03	1,664	1,685	1,640	1,647	278,400	1,647
2014-01-31	1,688	1,700	1,657	1,675	318,000	1,675
2014-01-30	1,724	1,729	1,676	1,690	339,300	1,690
2014-01-29	1,711	1,767	1,704	1,764	462,800	1,764
2014-01-28	1,708	1,711	1,652	1,682	648,200	1,682
2014-01-27	1,680	1,744	1,680	1,728	494,800	1,728
2014-01-24	1,747	1,770	1,730	1,749	401,900	1,749
2014-01-23	1,780	1,810	1,763	1,770	409,700	1,770
2014-01-22	1,768	1,803	1,757	1,781	421,400	1,781
2014-01-21	1,792	1,813	1,764	1,767	572,300	1,767
2014-01-20	1,820	1,824	1,782	1,792	371,600	1,792
2014-01-17	1,779	1,825	1,779	1,814	354,200	1,814
2014-01-16	1,797	1,809	1,765	1,772	332,800	1,772
2014-01-15	1,748	1,800	1,742	1,797	582,600	1,797
2014-01-14	1,714	1,723	1,693	1,709	266,500	1,709
2014-01-10	1,735	1,740	1,697	1,737	397,600	1,737
2014-01-09	1,748	1,748	1,715	1,736	333,700	1,736
2014-01-08	1,715	1,747	1,700	1,747	329,000	1,747
2014-01-07	1,700	1,700	1,683	1,694	317,000	1,694
2014-01-06	1,722	1,737	1,705	1,712	271,900	1,712

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