7240 NOK(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,374	2,380	2,343	2,366	221,500	2,366
2016-12-29	2,390	2,397	2,361	2,373	277,300	2,373
2016-12-28	2,413	2,414	2,382	2,401	274,000	2,401
2016-12-27	2,380	2,405	2,372	2,389	357,100	2,389
2016-12-26	2,458	2,459	2,390	2,404	426,100	2,404
2016-12-22	2,451	2,490	2,446	2,484	327,900	2,484
2016-12-21	2,458	2,479	2,428	2,439	311,300	2,439
2016-12-20	2,454	2,455	2,416	2,452	249,100	2,452
2016-12-19	2,468	2,482	2,445	2,464	208,400	2,464
2016-12-16	2,468	2,482	2,453	2,473	288,400	2,473
2016-12-15	2,451	2,498	2,424	2,452	489,700	2,452
2016-12-14	2,370	2,419	2,364	2,411	452,800	2,411
2016-12-13	2,358	2,370	2,332	2,366	295,100	2,366
2016-12-12	2,410	2,433	2,349	2,375	340,300	2,375
2016-12-09	2,374	2,394	2,361	2,386	308,300	2,386
2016-12-08	2,365	2,375	2,340	2,373	323,400	2,373
2016-12-07	2,338	2,360	2,309	2,341	346,800	2,341
2016-12-06	2,335	2,345	2,274	2,300	442,300	2,300
2016-12-05	2,296	2,300	2,266	2,292	382,100	2,292
2016-12-02	2,335	2,344	2,313	2,331	382,200	2,331
2016-12-01	2,310	2,388	2,296	2,352	737,300	2,352
2016-11-30	2,343	2,355	2,270	2,275	836,200	2,275
2016-11-29	2,311	2,314	2,279	2,287	337,100	2,287
2016-11-28	2,271	2,339	2,252	2,333	915,000	2,333
2016-11-25	2,235	2,360	2,235	2,294	875,800	2,294
2016-11-24	2,216	2,232	2,203	2,219	526,500	2,219
2016-11-22	2,175	2,200	2,163	2,181	467,400	2,181
2016-11-21	2,210	2,224	2,162	2,171	473,900	2,171
2016-11-18	2,190	2,207	2,150	2,197	706,200	2,197
2016-11-17	2,170	2,186	2,140	2,180	689,500	2,180
2016-11-16	2,191	2,215	2,180	2,203	485,200	2,203
2016-11-15	2,191	2,225	2,150	2,164	649,600	2,164
2016-11-14	2,101	2,175	2,101	2,172	677,800	2,172
2016-11-11	2,077	2,105	2,043	2,080	1,124,100	2,080
2016-11-10	2,241	2,241	2,029	2,079	2,099,800	2,079
2016-11-09	2,398	2,466	2,110	2,240	955,700	2,240
2016-11-08	2,322	2,377	2,302	2,363	418,400	2,363
2016-11-07	2,316	2,348	2,304	2,326	409,700	2,326
2016-11-04	2,275	2,295	2,237	2,285	556,100	2,285
2016-11-02	2,327	2,329	2,281	2,292	698,300	2,292
2016-11-01	2,380	2,386	2,336	2,362	386,800	2,362
2016-10-31	2,344	2,359	2,321	2,357	412,700	2,357
2016-10-28	2,342	2,376	2,336	2,373	449,500	2,373
2016-10-27	2,324	2,328	2,302	2,316	281,600	2,316
2016-10-26	2,332	2,371	2,300	2,324	340,800	2,324
2016-10-25	2,356	2,372	2,343	2,353	358,000	2,353
2016-10-24	2,321	2,329	2,309	2,325	289,300	2,325
2016-10-21	2,327	2,342	2,303	2,307	355,700	2,307
2016-10-20	2,298	2,311	2,266	2,311	379,100	2,311
2016-10-19	2,283	2,296	2,263	2,275	313,100	2,275
2016-10-17	2,275	2,297	2,254	2,294	439,900	2,294
2016-10-13	2,312	2,330	2,291	2,306	409,500	2,306
2016-10-12	2,300	2,327	2,289	2,297	568,400	2,297
2016-10-11	2,344	2,354	2,328	2,338	518,200	2,338
2016-10-07	2,306	2,334	2,288	2,316	573,400	2,316
2016-10-06	2,275	2,312	2,269	2,285	617,600	2,285
2016-10-05	2,230	2,248	2,208	2,228	423,000	2,228
2016-10-04	2,195	2,204	2,180	2,197	315,600	2,197
2016-10-03	2,223	2,231	2,160	2,167	571,200	2,167
2016-09-30	2,164	2,200	2,152	2,191	826,600	2,191
2016-09-29	2,199	2,223	2,180	2,217	439,000	2,217
2016-09-28	2,206	2,230	2,132	2,155	609,400	2,155
2016-09-27	2,103	2,216	2,087	2,205	1,526,300	2,205
2016-09-26	2,101	2,116	2,052	2,062	448,300	2,062
2016-09-23	2,089	2,164	2,079	2,151	618,000	2,151
2016-09-21	2,029	2,112	2,009	2,108	394,000	2,108
2016-09-20	2,011	2,050	1,987	2,034	602,700	2,034
2016-09-16	2,050	2,076	2,036	2,042	541,300	2,042
2016-09-15	2,045	2,074	2,021	2,050	438,100	2,050
2016-09-14	2,044	2,081	2,021	2,066	287,400	2,066
2016-09-13	2,054	2,067	2,031	2,056	255,500	2,056
2016-09-12	2,053	2,065	2,021	2,032	370,900	2,032
2016-09-09	2,080	2,104	2,074	2,095	404,900	2,095
2016-09-08	2,075	2,105	2,062	2,084	433,900	2,084
2016-09-07	2,086	2,089	2,021	2,070	762,900	2,070
2016-09-06	2,103	2,143	2,101	2,134	354,500	2,134
2016-09-05	2,136	2,160	2,117	2,124	346,200	2,124
2016-09-02	2,083	2,095	2,045	2,081	295,600	2,081
2016-09-01	2,100	2,104	2,072	2,085	243,500	2,085
2016-08-31	2,034	2,101	2,034	2,100	547,500	2,100
2016-08-30	1,999	2,028	1,990	2,010	259,500	2,010
2016-08-29	1,961	2,012	1,950	2,000	403,900	2,000
2016-08-26	1,922	1,928	1,872	1,889	429,100	1,889
2016-08-25	1,930	1,947	1,904	1,944	293,000	1,944
2016-08-24	1,929	1,959	1,919	1,926	264,500	1,926
2016-08-23	1,966	1,966	1,893	1,903	342,500	1,903
2016-08-22	1,977	1,994	1,956	1,979	310,300	1,979
2016-08-19	1,925	1,974	1,911	1,957	580,200	1,957
2016-08-18	1,898	1,926	1,877	1,901	698,600	1,901
2016-08-17	1,903	1,924	1,880	1,919	783,800	1,919
2016-08-16	1,943	1,979	1,919	1,923	373,500	1,923
2016-08-15	1,986	1,998	1,969	1,981	275,300	1,981
2016-08-12	2,000	2,019	1,985	1,989	371,900	1,989
2016-08-10	1,995	2,019	1,965	1,973	403,000	1,973
2016-08-09	1,981	2,015	1,964	2,004	382,800	2,004
2016-08-08	1,950	2,005	1,950	1,987	628,300	1,987
2016-08-05	1,905	1,942	1,878	1,903	678,400	1,903
2016-08-04	1,799	1,896	1,799	1,885	799,600	1,885
2016-08-03	1,782	1,835	1,775	1,781	813,600	1,781
2016-08-02	1,840	1,888	1,788	1,820	1,088,900	1,820
2016-08-01	1,937	1,986	1,903	1,974	474,800	1,974
2016-07-29	1,925	1,983	1,906	1,981	534,400	1,981
2016-07-28	1,928	1,951	1,910	1,946	400,200	1,946
2016-07-27	1,911	1,976	1,906	1,955	563,200	1,955
2016-07-26	1,912	1,917	1,860	1,869	523,500	1,869
2016-07-25	1,881	1,966	1,879	1,937	849,600	1,937
2016-07-22	1,863	1,892	1,842	1,853	410,800	1,853
2016-07-21	1,859	1,936	1,854	1,906	665,700	1,906
2016-07-20	1,834	1,837	1,798	1,832	449,000	1,832
2016-07-19	1,808	1,857	1,775	1,829	772,800	1,829
2016-07-15	1,735	1,817	1,719	1,790	1,530,000	1,790
2016-07-14	1,807	1,818	1,746	1,790	650,000	1,790
2016-07-13	1,828	1,850	1,815	1,821	782,700	1,821
2016-07-12	1,701	1,771	1,699	1,748	649,900	1,748
2016-07-11	1,637	1,665	1,629	1,651	486,300	1,651
2016-07-08	1,606	1,621	1,580	1,581	331,800	1,581
2016-07-07	1,605	1,628	1,590	1,596	588,900	1,596
2016-07-06	1,624	1,645	1,577	1,601	869,100	1,601
2016-07-05	1,712	1,720	1,669	1,687	532,400	1,687
2016-07-04	1,705	1,736	1,689	1,721	811,100	1,721
2016-07-01	1,723	1,745	1,694	1,700	678,900	1,700
2016-06-30	1,763	1,799	1,722	1,723	629,800	1,723
2016-06-29	1,686	1,735	1,686	1,728	835,700	1,728
2016-06-28	1,642	1,670	1,605	1,654	758,800	1,654
2016-06-27	1,705	1,711	1,653	1,676	670,900	1,676
2016-06-24	1,901	1,909	1,673	1,696	1,073,700	1,696
2016-06-23	1,846	1,900	1,832	1,897	537,400	1,897
2016-06-22	1,868	1,873	1,831	1,854	675,300	1,854
2016-06-21	1,829	1,897	1,808	1,889	943,100	1,889
2016-06-20	1,860	1,916	1,860	1,906	593,200	1,906
2016-06-17	1,823	1,829	1,796	1,820	849,400	1,820
2016-06-16	1,867	1,884	1,773	1,783	806,200	1,783
2016-06-15	1,819	1,907	1,811	1,879	838,100	1,879
2016-06-14	1,812	1,833	1,790	1,806	571,300	1,806
2016-06-13	1,810	1,849	1,794	1,833	1,091,700	1,833
2016-06-10	1,874	1,882	1,825	1,853	760,400	1,853
2016-06-09	1,890	1,908	1,848	1,858	558,500	1,858
2016-06-08	1,904	1,925	1,880	1,917	580,900	1,917
2016-06-07	1,876	1,910	1,870	1,905	435,200	1,905
2016-06-06	1,833	1,879	1,793	1,875	1,200,300	1,875
2016-06-03	1,898	1,900	1,849	1,860	806,000	1,860
2016-06-02	1,951	1,989	1,907	1,913	429,200	1,913
2016-06-01	1,988	2,014	1,972	1,987	563,000	1,987
2016-05-31	1,965	2,013	1,956	1,988	596,900	1,988
2016-05-30	1,958	1,987	1,950	1,977	493,500	1,977
2016-05-27	1,919	1,964	1,918	1,934	674,900	1,934
2016-05-26	1,915	1,955	1,901	1,907	742,100	1,907
2016-05-25	1,830	1,876	1,821	1,868	764,100	1,868
2016-05-24	1,816	1,822	1,783	1,788	568,300	1,788
2016-05-23	1,800	1,821	1,773	1,821	633,000	1,821
2016-05-20	1,795	1,819	1,784	1,813	667,400	1,813
2016-05-19	1,829	1,833	1,791	1,808	392,200	1,808
2016-05-18	1,833	1,853	1,794	1,812	654,200	1,812
2016-05-17	1,810	1,839	1,807	1,839	515,100	1,839
2016-05-16	1,769	1,801	1,764	1,781	616,000	1,781
2016-05-13	1,790	1,815	1,689	1,765	1,996,000	1,765
2016-05-12	1,797	1,866	1,772	1,855	732,800	1,855
2016-05-11	1,842	1,878	1,813	1,819	516,300	1,819
2016-05-10	1,802	1,836	1,764	1,836	812,400	1,836
2016-05-09	1,795	1,805	1,778	1,797	567,500	1,797
2016-05-06	1,759	1,772	1,725	1,772	981,900	1,772
2016-05-02	1,761	1,811	1,747	1,760	877,100	1,760
2016-04-28	1,968	2,008	1,862	1,866	815,600	1,866
2016-04-27	1,936	1,951	1,914	1,939	510,600	1,939
2016-04-26	1,992	1,996	1,922	1,952	374,100	1,952
2016-04-25	1,998	2,018	1,966	1,992	437,400	1,992
2016-04-22	1,899	1,977	1,886	1,972	581,000	1,972
2016-04-21	1,923	1,938	1,891	1,932	535,700	1,932
2016-04-20	1,894	1,908	1,864	1,867	450,200	1,867
2016-04-19	1,825	1,881	1,824	1,868	754,000	1,868
2016-04-18	1,791	1,810	1,754	1,760	1,336,500	1,760
2016-04-15	1,827	1,854	1,813	1,824	611,200	1,824
2016-04-14	1,846	1,873	1,814	1,857	682,700	1,857
2016-04-13	1,795	1,829	1,777	1,819	575,300	1,819
2016-04-12	1,695	1,771	1,692	1,767	590,600	1,767
2016-04-11	1,701	1,703	1,654	1,693	422,000	1,693
2016-04-08	1,634	1,738	1,634	1,711	700,000	1,711
2016-04-07	1,681	1,712	1,659	1,673	444,900	1,673
2016-04-06	1,696	1,716	1,677	1,690	556,700	1,690
2016-04-05	1,739	1,748	1,692	1,694	701,200	1,694
2016-04-04	1,773	1,804	1,732	1,747	707,600	1,747
2016-04-01	1,912	1,916	1,782	1,784	924,300	1,784
2016-03-31	1,900	1,955	1,900	1,922	760,100	1,922
2016-03-30	1,930	1,944	1,873	1,877	660,800	1,877
2016-03-29	1,932	1,963	1,919	1,943	381,900	1,943
2016-03-28	1,949	1,965	1,922	1,949	544,400	1,949
2016-03-25	1,891	1,951	1,866	1,936	553,100	1,936
2016-03-24	1,905	1,919	1,871	1,875	647,000	1,875
2016-03-23	1,952	1,956	1,905	1,912	659,800	1,912
2016-03-22	1,947	2,002	1,911	1,952	711,800	1,952
2016-03-18	1,892	1,913	1,837	1,882	1,396,800	1,882
2016-03-17	1,904	1,981	1,887	1,914	720,800	1,914
2016-03-16	1,880	1,896	1,867	1,885	562,900	1,885
2016-03-15	1,963	1,966	1,883	1,896	558,600	1,896
2016-03-14	1,929	1,959	1,915	1,941	568,200	1,941
2016-03-11	1,850	1,912	1,842	1,903	656,300	1,903
2016-03-10	1,878	1,895	1,848	1,873	672,900	1,873
2016-03-09	1,885	1,896	1,829	1,856	838,000	1,856
2016-03-08	1,972	1,981	1,887	1,912	1,053,400	1,912
2016-03-07	2,043	2,096	2,004	2,007	896,100	2,007
2016-03-04	1,950	2,047	1,950	2,038	1,039,600	2,038
2016-03-03	1,890	1,948	1,884	1,945	1,009,000	1,945
2016-03-02	1,867	1,930	1,847	1,913	996,200	1,913
2016-03-01	1,814	1,842	1,751	1,800	778,200	1,800
2016-02-29	1,863	1,905	1,821	1,821	801,200	1,821
2016-02-26	1,837	1,872	1,830	1,844	773,900	1,844
2016-02-25	1,814	1,855	1,782	1,835	859,500	1,835
2016-02-24	1,830	1,839	1,790	1,812	952,500	1,812
2016-02-23	1,858	1,908	1,840	1,868	1,009,300	1,868
2016-02-22	1,858	1,878	1,835	1,850	729,900	1,850
2016-02-19	1,935	1,951	1,859	1,882	966,200	1,882
2016-02-18	1,945	1,963	1,903	1,938	687,400	1,938
2016-02-17	1,878	1,915	1,864	1,888	857,200	1,888
2016-02-16	1,818	1,916	1,805	1,878	854,700	1,878
2016-02-15	1,793	1,854	1,747	1,840	1,249,000	1,840
2016-02-12	1,656	1,709	1,637	1,642	1,272,000	1,642
2016-02-10	1,762	1,817	1,713	1,738	1,331,400	1,738
2016-02-09	1,800	1,804	1,740	1,751	891,700	1,751
2016-02-08	1,851	1,907	1,825	1,885	913,600	1,885
2016-02-05	1,884	1,920	1,869	1,899	986,300	1,899
2016-02-04	1,931	1,940	1,877	1,907	1,408,600	1,907
2016-02-03	2,048	2,063	1,950	1,961	1,681,700	1,961
2016-02-02	2,150	2,191	2,090	2,128	2,332,400	2,128
2016-02-01	2,537	2,549	2,488	2,525	822,900	2,525
2016-01-29	2,359	2,465	2,337	2,463	868,900	2,463
2016-01-28	2,399	2,399	2,336	2,349	598,800	2,349
2016-01-27	2,434	2,458	2,413	2,439	452,600	2,439
2016-01-26	2,425	2,425	2,369	2,372	306,100	2,372
2016-01-25	2,484	2,505	2,443	2,464	472,900	2,464
2016-01-22	2,398	2,440	2,376	2,432	443,900	2,432
2016-01-21	2,359	2,429	2,298	2,298	420,200	2,298
2016-01-20	2,489	2,500	2,353	2,363	591,000	2,363
2016-01-19	2,437	2,515	2,437	2,491	496,200	2,491
2016-01-18	2,400	2,460	2,382	2,437	548,700	2,437
2016-01-15	2,504	2,522	2,447	2,467	667,300	2,467
2016-01-14	2,556	2,570	2,442	2,484	1,046,200	2,484
2016-01-13	2,542	2,665	2,535	2,639	632,400	2,639
2016-01-12	2,547	2,599	2,513	2,520	710,300	2,520
2016-01-08	2,577	2,642	2,564	2,601	834,500	2,601
2016-01-07	2,695	2,734	2,599	2,603	1,039,900	2,603
2016-01-06	2,693	2,695	2,627	2,665	1,029,100	2,665
2016-01-05	2,749	2,782	2,692	2,731	506,200	2,731
2016-01-04	2,810	2,851	2,755	2,770	425,100	2,770

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31