7240 NOK(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,638	2,646	2,628	2,631	185,000	2,631
2017-12-28	2,636	2,671	2,627	2,643	413,500	2,643
2017-12-27	2,618	2,639	2,618	2,637	276,600	2,637
2017-12-26	2,660	2,662	2,635	2,641	186,700	2,641
2017-12-25	2,680	2,686	2,642	2,660	227,200	2,660
2017-12-22	2,673	2,696	2,670	2,680	335,900	2,680
2017-12-21	2,661	2,682	2,650	2,674	378,400	2,674
2017-12-20	2,650	2,668	2,636	2,663	406,000	2,663
2017-12-19	2,645	2,658	2,629	2,641	333,300	2,641
2017-12-18	2,618	2,640	2,594	2,636	638,500	2,636
2017-12-15	2,612	2,615	2,588	2,595	705,000	2,595
2017-12-14	2,626	2,631	2,605	2,622	458,200	2,622
2017-12-13	2,635	2,641	2,599	2,610	345,600	2,610
2017-12-12	2,619	2,636	2,616	2,634	374,400	2,634
2017-12-11	2,612	2,621	2,591	2,621	350,000	2,621
2017-12-08	2,596	2,619	2,593	2,609	480,500	2,609
2017-12-07	2,600	2,623	2,597	2,604	398,600	2,604
2017-12-06	2,654	2,654	2,582	2,591	573,100	2,591
2017-12-05	2,671	2,690	2,654	2,675	356,900	2,675
2017-12-04	2,719	2,734	2,659	2,663	396,900	2,663
2017-12-01	2,747	2,759	2,699	2,714	431,100	2,714
2017-11-30	2,725	2,737	2,689	2,732	642,700	2,732
2017-11-29	2,728	2,742	2,712	2,733	326,400	2,733
2017-11-28	2,742	2,750	2,712	2,714	413,400	2,714
2017-11-27	2,798	2,802	2,751	2,767	616,300	2,767
2017-11-24	2,800	2,806	2,773	2,804	308,000	2,804
2017-11-22	2,780	2,794	2,769	2,781	394,500	2,781
2017-11-21	2,759	2,780	2,745	2,770	409,400	2,770
2017-11-20	2,757	2,766	2,729	2,762	478,000	2,762
2017-11-17	2,766	2,772	2,732	2,743	439,700	2,743
2017-11-16	2,720	2,741	2,696	2,733	418,700	2,733
2017-11-15	2,762	2,773	2,695	2,719	561,300	2,719
2017-11-13	2,842	2,844	2,804	2,825	592,500	2,825
2017-11-10	2,899	2,900	2,786	2,863	1,143,300	2,863
2017-11-09	2,807	2,847	2,757	2,799	668,800	2,799
2017-11-08	2,822	2,841	2,803	2,815	749,300	2,815
2017-11-07	2,816	2,853	2,796	2,853	442,000	2,853
2017-11-06	2,833	2,842	2,808	2,808	445,800	2,808
2017-11-02	2,817	2,829	2,783	2,823	430,000	2,823
2017-11-01	2,782	2,815	2,771	2,813	407,100	2,813
2017-10-31	2,802	2,810	2,756	2,767	415,400	2,767
2017-10-30	2,765	2,785	2,750	2,770	1,378,900	2,770
2017-10-27	2,759	2,766	2,738	2,762	366,300	2,762
2017-10-26	2,740	2,768	2,740	2,745	420,600	2,745
2017-10-25	2,769	2,778	2,739	2,742	595,400	2,742
2017-10-24	2,750	2,766	2,740	2,763	337,000	2,763
2017-10-23	2,734	2,769	2,722	2,762	506,300	2,762
2017-10-20	2,670	2,700	2,661	2,691	330,800	2,691
2017-10-19	2,673	2,713	2,673	2,693	512,100	2,693
2017-10-18	2,655	2,672	2,642	2,655	405,700	2,655
2017-10-17	2,694	2,697	2,659	2,672	355,700	2,672
2017-10-16	2,730	2,734	2,679	2,680	614,500	2,680
2017-10-13	2,705	2,744	2,662	2,739	1,349,600	2,739
2017-10-12	2,604	2,609	2,580	2,584	396,400	2,584
2017-10-11	2,600	2,615	2,582	2,599	653,000	2,599
2017-10-10	2,547	2,598	2,540	2,597	626,200	2,597
2017-10-06	2,530	2,554	2,527	2,554	326,700	2,554
2017-10-05	2,561	2,572	2,534	2,537	360,800	2,537
2017-10-04	2,556	2,576	2,546	2,566	429,000	2,566
2017-10-03	2,532	2,552	2,519	2,547	298,300	2,547
2017-10-02	2,529	2,536	2,510	2,526	319,800	2,526
2017-09-29	2,527	2,538	2,505	2,520	474,600	2,520
2017-09-28	2,522	2,539	2,515	2,530	394,900	2,530
2017-09-27	2,497	2,527	2,477	2,517	522,200	2,517
2017-09-26	2,583	2,586	2,523	2,527	684,800	2,527
2017-09-25	2,608	2,616	2,581	2,587	310,300	2,587
2017-09-22	2,603	2,615	2,576	2,581	372,200	2,581
2017-09-21	2,611	2,637	2,586	2,590	595,800	2,590
2017-09-20	2,587	2,604	2,570	2,596	508,400	2,596
2017-09-19	2,570	2,600	2,559	2,593	583,200	2,593
2017-09-15	2,505	2,542	2,505	2,536	494,400	2,536
2017-09-14	2,520	2,541	2,490	2,511	464,900	2,511
2017-09-13	2,509	2,520	2,492	2,495	376,500	2,495
2017-09-12	2,490	2,510	2,482	2,497	486,300	2,497
2017-09-11	2,439	2,475	2,439	2,461	380,000	2,461
2017-09-08	2,410	2,438	2,405	2,411	677,400	2,411
2017-09-07	2,442	2,476	2,441	2,449	399,900	2,449
2017-09-06	2,412	2,449	2,402	2,439	442,200	2,439
2017-09-05	2,460	2,460	2,417	2,429	290,300	2,429
2017-09-04	2,480	2,486	2,442	2,457	295,600	2,457
2017-09-01	2,484	2,486	2,463	2,478	182,200	2,478
2017-08-31	2,484	2,495	2,460	2,474	401,000	2,474
2017-08-30	2,465	2,477	2,449	2,462	442,100	2,462
2017-08-29	2,434	2,470	2,431	2,454	352,300	2,454
2017-08-28	2,464	2,476	2,434	2,454	292,400	2,454
2017-08-25	2,468	2,476	2,441	2,464	446,100	2,464
2017-08-24	2,447	2,482	2,436	2,473	583,800	2,473
2017-08-23	2,437	2,459	2,419	2,429	436,000	2,429
2017-08-22	2,430	2,439	2,416	2,427	275,300	2,427
2017-08-21	2,466	2,470	2,424	2,430	267,000	2,430
2017-08-18	2,440	2,467	2,430	2,465	399,000	2,465
2017-08-17	2,490	2,498	2,472	2,476	540,700	2,476
2017-08-16	2,499	2,528	2,487	2,513	477,500	2,513
2017-08-15	2,502	2,529	2,498	2,511	356,000	2,511
2017-08-14	2,482	2,505	2,473	2,493	388,200	2,493
2017-08-10	2,525	2,550	2,492	2,513	349,800	2,513
2017-08-09	2,526	2,542	2,503	2,519	618,300	2,519
2017-08-08	2,545	2,553	2,508	2,526	469,600	2,526
2017-08-07	2,599	2,609	2,537	2,541	638,500	2,541
2017-08-04	2,520	2,550	2,512	2,535	641,400	2,535
2017-08-03	2,504	2,515	2,476	2,489	423,400	2,489
2017-08-02	2,556	2,588	2,506	2,511	555,100	2,511
2017-08-01	2,530	2,535	2,499	2,524	378,600	2,524
2017-07-31	2,526	2,551	2,513	2,530	798,300	2,530
2017-07-28	2,526	2,537	2,507	2,512	429,500	2,512
2017-07-27	2,520	2,557	2,520	2,531	447,400	2,531
2017-07-26	2,555	2,566	2,520	2,526	396,700	2,526
2017-07-25	2,539	2,550	2,527	2,536	503,300	2,536
2017-07-24	2,525	2,545	2,508	2,539	538,600	2,539
2017-07-21	2,604	2,613	2,573	2,577	587,300	2,577
2017-07-20	2,620	2,631	2,576	2,627	840,400	2,627
2017-07-19	2,671	2,671	2,605	2,626	915,900	2,626
2017-07-18	2,610	2,687	2,610	2,669	1,758,500	2,669
2017-07-14	2,470	2,504	2,465	2,486	264,400	2,486
2017-07-13	2,472	2,480	2,452	2,470	353,900	2,470
2017-07-12	2,472	2,473	2,452	2,465	197,300	2,465
2017-07-11	2,436	2,483	2,432	2,481	301,600	2,481
2017-07-10	2,450	2,451	2,416	2,423	266,300	2,423
2017-07-07	2,412	2,438	2,401	2,422	268,300	2,422
2017-07-06	2,455	2,464	2,424	2,437	288,800	2,437
2017-07-05	2,422	2,455	2,414	2,455	400,700	2,455
2017-07-04	2,422	2,456	2,406	2,422	457,400	2,422
2017-07-03	2,377	2,399	2,377	2,385	201,600	2,385
2017-06-30	2,372	2,383	2,352	2,374	324,800	2,374
2017-06-29	2,395	2,396	2,382	2,389	266,900	2,389
2017-06-28	2,379	2,406	2,371	2,375	312,100	2,375
2017-06-27	2,367	2,398	2,367	2,390	252,200	2,390
2017-06-26	2,350	2,368	2,349	2,358	169,000	2,358
2017-06-23	2,358	2,376	2,354	2,355	367,000	2,355
2017-06-22	2,374	2,374	2,350	2,351	320,400	2,351
2017-06-21	2,390	2,415	2,372	2,377	506,000	2,377
2017-06-20	2,381	2,405	2,371	2,389	385,200	2,389
2017-06-19	2,350	2,370	2,336	2,355	281,900	2,355
2017-06-16	2,374	2,390	2,345	2,350	623,700	2,350
2017-06-15	2,387	2,392	2,341	2,349	322,500	2,349
2017-06-14	2,407	2,414	2,380	2,382	321,400	2,382
2017-06-13	2,394	2,405	2,382	2,391	310,400	2,391
2017-06-12	2,375	2,404	2,369	2,385	599,500	2,385
2017-06-09	2,361	2,381	2,341	2,375	459,200	2,375
2017-06-08	2,433	2,433	2,380	2,385	395,600	2,385
2017-06-07	2,400	2,427	2,392	2,422	289,700	2,422
2017-06-06	2,420	2,442	2,408	2,408	310,300	2,408
2017-06-05	2,491	2,497	2,445	2,447	353,800	2,447
2017-06-02	2,470	2,518	2,461	2,516	525,200	2,516
2017-06-01	2,422	2,454	2,411	2,449	378,000	2,449
2017-05-31	2,406	2,430	2,393	2,424	644,500	2,424
2017-05-30	2,396	2,424	2,387	2,414	364,400	2,414
2017-05-29	2,432	2,440	2,405	2,405	322,200	2,405
2017-05-26	2,456	2,465	2,428	2,429	370,000	2,429
2017-05-25	2,463	2,481	2,451	2,456	417,800	2,456
2017-05-24	2,486	2,514	2,457	2,466	460,500	2,466
2017-05-23	2,453	2,475	2,445	2,456	408,100	2,456
2017-05-22	2,475	2,478	2,452	2,469	328,300	2,469
2017-05-19	2,469	2,475	2,440	2,465	277,000	2,465
2017-05-18	2,477	2,491	2,460	2,467	371,700	2,467
2017-05-17	2,553	2,567	2,511	2,513	509,200	2,513
2017-05-16	2,597	2,612	2,555	2,564	668,800	2,564
2017-05-15	2,613	2,614	2,571	2,580	475,200	2,580
2017-05-12	2,765	2,765	2,625	2,639	1,000,100	2,639
2017-05-11	2,705	2,765	2,700	2,751	691,400	2,751
2017-05-10	2,690	2,724	2,668	2,680	870,800	2,680
2017-05-09	2,730	2,730	2,687	2,690	624,000	2,690
2017-05-08	2,697	2,749	2,695	2,749	647,200	2,749
2017-05-02	2,689	2,709	2,676	2,686	592,200	2,686
2017-05-01	2,665	2,690	2,664	2,675	290,300	2,675
2017-04-28	2,677	2,686	2,632	2,651	523,500	2,651
2017-04-27	2,642	2,692	2,639	2,673	420,200	2,673
2017-04-26	2,612	2,666	2,604	2,659	562,000	2,659
2017-04-25	2,552	2,617	2,551	2,601	441,700	2,601
2017-04-24	2,583	2,585	2,553	2,560	502,100	2,560
2017-04-21	2,567	2,593	2,552	2,560	920,300	2,560
2017-04-20	2,577	2,601	2,494	2,521	2,552,900	2,521
2017-04-19	2,359	2,369	2,324	2,353	431,500	2,353
2017-04-18	2,390	2,415	2,368	2,372	249,600	2,372
2017-04-17	2,377	2,386	2,338	2,363	314,900	2,363
2017-04-14	2,399	2,405	2,379	2,390	147,100	2,390
2017-04-13	2,405	2,406	2,365	2,401	439,300	2,401
2017-04-12	2,435	2,443	2,415	2,431	316,800	2,431
2017-04-11	2,468	2,473	2,444	2,456	264,600	2,456
2017-04-10	2,485	2,510	2,479	2,491	222,400	2,491
2017-04-07	2,469	2,489	2,438	2,462	428,500	2,462
2017-04-06	2,491	2,500	2,459	2,469	409,500	2,469
2017-04-05	2,536	2,554	2,487	2,515	379,300	2,515
2017-04-04	2,575	2,575	2,512	2,530	496,800	2,530
2017-04-03	2,614	2,616	2,572	2,592	271,300	2,592
2017-03-31	2,627	2,639	2,579	2,584	451,200	2,584
2017-03-30	2,621	2,631	2,593	2,598	165,000	2,598
2017-03-29	2,637	2,653	2,613	2,629	286,700	2,629
2017-03-28	2,589	2,631	2,582	2,631	360,900	2,631
2017-03-27	2,556	2,586	2,549	2,572	341,200	2,572
2017-03-24	2,556	2,602	2,552	2,586	365,800	2,586
2017-03-23	2,570	2,573	2,543	2,553	406,300	2,553
2017-03-22	2,582	2,626	2,576	2,585	302,200	2,585
2017-03-21	2,681	2,696	2,655	2,662	232,700	2,662
2017-03-17	2,690	2,700	2,683	2,696	309,400	2,696
2017-03-16	2,658	2,710	2,655	2,701	340,600	2,701
2017-03-15	2,672	2,683	2,657	2,677	307,200	2,677
2017-03-14	2,659	2,676	2,647	2,673	259,800	2,673
2017-03-13	2,660	2,674	2,632	2,667	425,300	2,667
2017-03-10	2,683	2,692	2,650	2,674	472,600	2,674
2017-03-09	2,603	2,655	2,588	2,647	327,300	2,647
2017-03-08	2,592	2,595	2,561	2,574	278,200	2,574
2017-03-07	2,609	2,624	2,588	2,596	342,500	2,596
2017-03-06	2,606	2,630	2,592	2,622	252,400	2,622
2017-03-03	2,623	2,639	2,590	2,608	321,200	2,608
2017-03-02	2,649	2,670	2,618	2,625	475,700	2,625
2017-03-01	2,555	2,597	2,547	2,590	569,300	2,590
2017-02-28	2,563	2,605	2,557	2,564	703,500	2,564
2017-02-27	2,606	2,617	2,572	2,596	251,300	2,596
2017-02-24	2,606	2,636	2,597	2,626	362,400	2,626
2017-02-23	2,616	2,626	2,588	2,619	207,900	2,619
2017-02-22	2,618	2,629	2,599	2,626	490,600	2,626
2017-02-21	2,548	2,619	2,548	2,604	390,600	2,604
2017-02-20	2,545	2,570	2,526	2,555	346,000	2,555
2017-02-17	2,550	2,561	2,536	2,548	308,400	2,548
2017-02-16	2,574	2,579	2,552	2,577	305,000	2,577
2017-02-15	2,578	2,584	2,561	2,575	338,900	2,575
2017-02-14	2,562	2,586	2,538	2,544	493,200	2,544
2017-02-13	2,553	2,572	2,539	2,549	336,400	2,549
2017-02-10	2,493	2,548	2,485	2,539	442,500	2,539
2017-02-09	2,474	2,477	2,433	2,443	481,800	2,443
2017-02-08	2,464	2,497	2,454	2,495	300,700	2,495
2017-02-07	2,433	2,465	2,428	2,450	251,100	2,450
2017-02-06	2,487	2,495	2,444	2,461	289,200	2,461
2017-02-03	2,487	2,500	2,465	2,471	527,200	2,471
2017-02-02	2,513	2,530	2,417	2,445	1,480,800	2,445
2017-02-01	2,260	2,353	2,250	2,333	769,000	2,333
2017-01-31	2,294	2,319	2,272	2,292	718,100	2,292
2017-01-30	2,352	2,354	2,313	2,340	332,200	2,340
2017-01-27	2,380	2,386	2,359	2,368	253,100	2,368
2017-01-26	2,365	2,388	2,359	2,364	341,300	2,364
2017-01-25	2,320	2,344	2,301	2,341	432,600	2,341
2017-01-24	2,292	2,325	2,273	2,310	387,000	2,310
2017-01-23	2,309	2,320	2,286	2,310	496,800	2,310
2017-01-20	2,321	2,343	2,316	2,329	296,600	2,329
2017-01-19	2,336	2,352	2,294	2,311	301,700	2,311
2017-01-18	2,268	2,294	2,256	2,292	494,500	2,292
2017-01-17	2,331	2,337	2,279	2,288	373,600	2,288
2017-01-16	2,363	2,377	2,317	2,333	297,000	2,333
2017-01-13	2,354	2,373	2,339	2,367	301,200	2,367
2017-01-12	2,382	2,390	2,328	2,340	343,400	2,340
2017-01-11	2,362	2,381	2,355	2,365	248,400	2,365
2017-01-10	2,365	2,384	2,342	2,358	448,400	2,358
2017-01-06	2,397	2,408	2,379	2,396	285,900	2,396
2017-01-05	2,454	2,460	2,414	2,427	321,900	2,427
2017-01-04	2,418	2,458	2,395	2,448	467,500	2,448

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