7240 NOK(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,528	1,563	1,513	1,536	639,100	1,536
2018-12-27	1,516	1,532	1,500	1,522	1,139,500	1,522
2018-12-26	1,445	1,477	1,441	1,466	1,041,500	1,466
2018-12-25	1,500	1,502	1,439	1,447	866,200	1,447
2018-12-21	1,540	1,540	1,496	1,505	841,900	1,505
2018-12-20	1,559	1,565	1,527	1,532	758,900	1,532
2018-12-19	1,585	1,590	1,550	1,579	528,000	1,579
2018-12-18	1,565	1,597	1,555	1,586	944,300	1,586
2018-12-17	1,612	1,628	1,568	1,578	1,219,600	1,578
2018-12-14	1,653	1,667	1,622	1,622	1,149,300	1,622
2018-12-13	1,655	1,675	1,639	1,661	939,700	1,661
2018-12-12	1,620	1,684	1,614	1,653	935,200	1,653
2018-12-11	1,632	1,640	1,601	1,614	974,700	1,614
2018-12-10	1,632	1,646	1,622	1,634	1,017,500	1,634
2018-12-07	1,673	1,685	1,651	1,672	1,015,400	1,672
2018-12-06	1,686	1,692	1,656	1,672	1,155,200	1,672
2018-12-05	1,671	1,707	1,666	1,699	958,900	1,699
2018-12-04	1,712	1,744	1,710	1,711	1,005,300	1,711
2018-12-03	1,748	1,757	1,726	1,726	855,700	1,726
2018-11-30	1,689	1,733	1,683	1,710	8,162,400	1,710
2018-11-29	1,719	1,719	1,692	1,701	948,300	1,701
2018-11-28	1,671	1,703	1,653	1,700	1,163,900	1,700
2018-11-27	1,635	1,662	1,634	1,644	1,240,200	1,644
2018-11-26	1,625	1,633	1,593	1,619	1,203,200	1,619
2018-11-22	1,613	1,624	1,591	1,619	1,297,100	1,619
2018-11-21	1,600	1,619	1,586	1,618	1,222,600	1,618
2018-11-20	1,624	1,643	1,608	1,636	1,452,800	1,636
2018-11-19	1,623	1,653	1,611	1,644	1,245,600	1,644
2018-11-16	1,623	1,639	1,606	1,624	1,457,100	1,624
2018-11-15	1,586	1,616	1,576	1,609	1,021,000	1,609
2018-11-14	1,581	1,613	1,573	1,587	2,514,300	1,587
2018-11-13	1,600	1,603	1,553	1,580	2,486,400	1,580
2018-11-12	1,546	1,610	1,498	1,603	2,841,700	1,603
2018-11-09	1,722	1,742	1,702	1,717	691,600	1,717
2018-11-08	1,732	1,740	1,716	1,725	1,045,300	1,725
2018-11-07	1,694	1,727	1,683	1,695	953,300	1,695
2018-11-06	1,670	1,704	1,665	1,693	992,000	1,693
2018-11-05	1,677	1,697	1,661	1,675	923,800	1,675
2018-11-02	1,655	1,701	1,642	1,700	1,068,800	1,700
2018-11-01	1,630	1,656	1,625	1,654	1,038,400	1,654
2018-10-31	1,581	1,628	1,581	1,624	966,300	1,624
2018-10-30	1,521	1,584	1,521	1,567	1,061,800	1,567
2018-10-29	1,562	1,570	1,533	1,534	1,055,100	1,534
2018-10-26	1,544	1,561	1,520	1,529	1,235,500	1,529
2018-10-25	1,544	1,556	1,524	1,529	944,700	1,529
2018-10-24	1,603	1,605	1,580	1,584	707,100	1,584
2018-10-23	1,606	1,620	1,577	1,579	821,400	1,579
2018-10-22	1,621	1,637	1,611	1,626	1,218,900	1,626
2018-10-19	1,610	1,636	1,606	1,631	1,368,600	1,631
2018-10-18	1,719	1,739	1,688	1,690	933,800	1,690
2018-10-17	1,723	1,734	1,706	1,723	750,100	1,723
2018-10-16	1,700	1,717	1,694	1,714	620,200	1,714
2018-10-15	1,733	1,735	1,702	1,703	652,100	1,703
2018-10-12	1,715	1,745	1,703	1,733	667,700	1,733
2018-10-11	1,707	1,736	1,706	1,722	941,400	1,722
2018-10-10	1,823	1,832	1,780	1,787	1,120,400	1,787
2018-10-09	1,865	1,867	1,808	1,816	813,200	1,816
2018-10-05	1,908	1,921	1,892	1,897	627,600	1,897
2018-10-04	1,933	1,953	1,924	1,925	695,300	1,925
2018-10-03	1,921	1,933	1,901	1,901	577,800	1,901
2018-10-02	1,928	1,971	1,927	1,945	659,500	1,945
2018-10-01	1,934	1,943	1,913	1,927	628,000	1,927
2018-09-28	1,957	1,979	1,943	1,951	1,023,500	1,951
2018-09-27	1,963	1,975	1,922	1,934	1,075,800	1,934
2018-09-26	2,012	2,029	1,992	2,013	622,400	2,013
2018-09-25	1,997	2,046	1,978	2,042	600,400	2,042
2018-09-21	1,998	2,018	1,984	2,002	648,900	2,002
2018-09-20	1,998	2,002	1,951	1,966	546,700	1,966
2018-09-19	1,988	2,012	1,978	1,993	404,800	1,993
2018-09-18	1,919	1,979	1,905	1,965	621,300	1,965
2018-09-14	1,904	1,924	1,902	1,919	721,900	1,919
2018-09-13	1,860	1,898	1,858	1,881	461,700	1,881
2018-09-12	1,892	1,898	1,855	1,862	463,500	1,862
2018-09-11	1,905	1,916	1,891	1,900	611,300	1,900
2018-09-10	1,910	1,950	1,906	1,925	437,400	1,925
2018-09-07	1,975	1,975	1,925	1,935	481,800	1,935
2018-09-06	2,006	2,020	1,984	1,985	572,500	1,985
2018-09-05	2,022	2,036	2,004	2,025	611,500	2,025
2018-09-04	2,062	2,065	2,038	2,039	301,300	2,039
2018-09-03	2,105	2,105	2,051	2,072	280,000	2,072
2018-08-31	2,113	2,150	2,106	2,122	492,300	2,122
2018-08-30	2,173	2,175	2,132	2,132	431,000	2,132
2018-08-29	2,141	2,176	2,136	2,162	383,500	2,162
2018-08-28	2,134	2,162	2,124	2,130	434,100	2,130
2018-08-27	2,047	2,106	2,043	2,098	590,200	2,098
2018-08-24	2,020	2,033	2,008	2,029	407,800	2,029
2018-08-23	2,017	2,031	2,011	2,018	341,800	2,018
2018-08-22	1,997	2,023	1,990	2,022	342,500	2,022
2018-08-21	2,000	2,014	1,985	1,996	414,700	1,996
2018-08-20	2,019	2,027	2,007	2,018	231,200	2,018
2018-08-17	2,020	2,034	2,002	2,017	274,000	2,017
2018-08-16	2,000	2,022	1,973	2,013	380,200	2,013
2018-08-15	2,048	2,049	2,018	2,025	309,600	2,025
2018-08-14	2,010	2,047	2,003	2,044	320,000	2,044
2018-08-13	2,065	2,065	2,005	2,008	400,200	2,008
2018-08-10	2,135	2,138	2,078	2,083	404,900	2,083
2018-08-09	2,158	2,158	2,127	2,138	219,000	2,138
2018-08-08	2,174	2,200	2,164	2,165	353,800	2,165
2018-08-07	2,154	2,192	2,147	2,180	366,500	2,180
2018-08-06	2,179	2,192	2,164	2,172	345,300	2,172
2018-08-03	2,169	2,229	2,169	2,179	685,100	2,179
2018-08-02	2,150	2,208	2,126	2,163	1,204,800	2,163
2018-08-01	2,241	2,299	2,225	2,293	657,100	2,293
2018-07-31	2,252	2,264	2,221	2,238	783,200	2,238
2018-07-30	2,184	2,230	2,184	2,221	508,400	2,221
2018-07-27	2,173	2,179	2,157	2,178	271,000	2,178
2018-07-26	2,170	2,182	2,157	2,163	298,000	2,163
2018-07-25	2,125	2,147	2,116	2,141	307,200	2,141
2018-07-24	2,111	2,121	2,092	2,104	237,900	2,104
2018-07-23	2,070	2,110	2,068	2,088	314,500	2,088
2018-07-20	2,115	2,120	2,078	2,091	330,900	2,091
2018-07-19	2,128	2,150	2,122	2,130	450,200	2,130
2018-07-18	2,134	2,149	2,115	2,118	291,300	2,118
2018-07-17	2,105	2,136	2,095	2,115	434,200	2,115
2018-07-13	2,084	2,102	2,066	2,099	346,200	2,099
2018-07-12	2,098	2,118	2,052	2,077	493,500	2,077
2018-07-11	2,111	2,111	2,070	2,095	385,800	2,095
2018-07-10	2,137	2,147	2,127	2,128	420,000	2,128
2018-07-09	2,097	2,131	2,097	2,123	252,300	2,123
2018-07-06	2,086	2,113	2,077	2,087	692,600	2,087
2018-07-05	2,062	2,101	2,062	2,078	609,600	2,078
2018-07-04	2,060	2,092	2,058	2,067	510,100	2,067
2018-07-03	2,099	2,099	2,052	2,078	476,200	2,078
2018-07-02	2,133	2,165	2,097	2,099	428,900	2,099
2018-06-29	2,160	2,160	2,123	2,144	495,600	2,144
2018-06-28	2,146	2,168	2,138	2,161	606,600	2,161
2018-06-27	2,147	2,172	2,125	2,149	685,900	2,149
2018-06-26	2,112	2,164	2,112	2,157	748,500	2,157
2018-06-25	2,169	2,170	2,131	2,139	757,800	2,139
2018-06-22	2,111	2,141	2,072	2,135	1,241,500	2,135
2018-06-21	2,095	2,133	2,087	2,122	636,200	2,122
2018-06-20	2,091	2,108	2,058	2,103	782,500	2,103
2018-06-19	2,079	2,130	2,073	2,076	792,800	2,076
2018-06-18	2,091	2,093	2,059	2,073	406,600	2,073
2018-06-15	2,117	2,119	2,075	2,090	581,600	2,090
2018-06-14	2,090	2,111	2,086	2,089	613,200	2,089
2018-06-13	2,098	2,117	2,093	2,102	369,300	2,102
2018-06-12	2,116	2,128	2,090	2,097	323,300	2,097
2018-06-11	2,117	2,126	2,096	2,117	365,600	2,117
2018-06-08	2,119	2,142	2,116	2,118	433,500	2,118
2018-06-07	2,142	2,153	2,136	2,137	324,600	2,137
2018-06-06	2,124	2,168	2,118	2,142	443,200	2,142
2018-06-05	2,135	2,136	2,106	2,125	316,700	2,125
2018-06-04	2,105	2,133	2,096	2,127	563,600	2,127
2018-06-01	2,030	2,078	2,029	2,064	577,800	2,064
2018-05-31	2,050	2,056	2,018	2,046	2,032,200	2,046
2018-05-30	2,076	2,092	2,027	2,033	960,900	2,033
2018-05-29	2,156	2,163	2,113	2,121	332,000	2,121
2018-05-28	2,157	2,185	2,149	2,157	527,500	2,157
2018-05-25	2,185	2,191	2,157	2,157	500,000	2,157
2018-05-24	2,241	2,243	2,172	2,177	489,100	2,177
2018-05-23	2,268	2,292	2,250	2,251	523,400	2,251
2018-05-22	2,303	2,303	2,273	2,275	306,400	2,275
2018-05-21	2,318	2,327	2,295	2,305	407,600	2,305
2018-05-18	2,319	2,328	2,298	2,300	628,100	2,300
2018-05-17	2,298	2,314	2,290	2,290	575,100	2,290
2018-05-16	2,282	2,317	2,267	2,297	708,100	2,297
2018-05-15	2,265	2,310	2,255	2,301	732,000	2,301
2018-05-14	2,206	2,260	2,200	2,258	671,300	2,258
2018-05-11	2,117	2,230	2,117	2,209	1,120,500	2,209
2018-05-10	2,257	2,268	2,238	2,267	532,100	2,267
2018-05-09	2,253	2,253	2,215	2,243	399,700	2,243
2018-05-08	2,237	2,278	2,225	2,255	476,800	2,255
2018-05-07	2,247	2,250	2,209	2,232	370,100	2,232
2018-05-02	2,286	2,286	2,236	2,239	400,400	2,239
2018-05-01	2,241	2,276	2,238	2,265	639,000	2,265
2018-04-27	2,269	2,276	2,234	2,250	637,500	2,250
2018-04-26	2,260	2,278	2,243	2,257	472,800	2,257
2018-04-25	2,250	2,269	2,220	2,263	560,800	2,263
2018-04-24	2,244	2,277	2,238	2,275	803,500	2,275
2018-04-23	2,211	2,241	2,204	2,212	463,200	2,212
2018-04-20	2,230	2,232	2,191	2,224	626,800	2,224
2018-04-19	2,248	2,263	2,231	2,236	792,500	2,236
2018-04-18	2,180	2,234	2,163	2,221	937,300	2,221
2018-04-17	2,201	2,244	2,172	2,179	1,163,700	2,179
2018-04-16	2,140	2,160	2,126	2,153	561,900	2,153
2018-04-13	2,094	2,154	2,094	2,140	494,100	2,140
2018-04-12	2,092	2,124	2,044	2,077	563,100	2,077
2018-04-11	2,135	2,151	2,115	2,140	565,800	2,140
2018-04-10	2,055	2,121	2,052	2,114	400,400	2,114
2018-04-09	2,083	2,084	2,049	2,067	362,100	2,067
2018-04-06	2,095	2,115	2,091	2,092	542,700	2,092
2018-04-05	2,084	2,085	2,058	2,074	353,000	2,074
2018-04-04	2,051	2,066	2,034	2,058	346,700	2,058
2018-04-03	2,035	2,056	2,024	2,048	407,700	2,048
2018-03-30	2,064	2,076	2,054	2,066	299,900	2,066
2018-03-29	2,074	2,089	2,030	2,051	557,700	2,051
2018-03-28	2,040	2,052	2,010	2,052	555,900	2,052
2018-03-27	2,050	2,096	2,045	2,090	412,800	2,090
2018-03-26	1,985	2,027	1,977	2,027	350,700	2,027
2018-03-23	2,053	2,066	2,011	2,014	557,400	2,014
2018-03-22	2,099	2,121	2,085	2,111	443,500	2,111
2018-03-20	2,075	2,131	2,070	2,128	499,100	2,128
2018-03-19	2,100	2,120	2,092	2,098	379,200	2,098
2018-03-16	2,140	2,143	2,108	2,110	754,900	2,110
2018-03-15	2,160	2,169	2,128	2,149	678,300	2,149
2018-03-14	2,196	2,230	2,190	2,212	452,000	2,212
2018-03-13	2,209	2,217	2,185	2,213	255,200	2,213
2018-03-12	2,209	2,227	2,201	2,220	279,100	2,220
2018-03-09	2,200	2,225	2,163	2,170	528,300	2,170
2018-03-08	2,200	2,202	2,159	2,168	361,000	2,168
2018-03-07	2,181	2,203	2,168	2,176	440,100	2,176
2018-03-06	2,211	2,241	2,206	2,207	423,700	2,207
2018-03-05	2,193	2,203	2,167	2,180	278,800	2,180
2018-03-02	2,220	2,235	2,185	2,204	465,500	2,204
2018-03-01	2,277	2,278	2,245	2,254	407,100	2,254
2018-02-28	2,313	2,325	2,295	2,298	503,700	2,298
2018-02-27	2,313	2,338	2,305	2,316	454,800	2,316
2018-02-26	2,307	2,307	2,281	2,285	278,700	2,285
2018-02-23	2,268	2,296	2,257	2,283	373,900	2,283
2018-02-22	2,258	2,268	2,242	2,256	339,400	2,256
2018-02-21	2,270	2,287	2,258	2,280	370,900	2,280
2018-02-20	2,283	2,283	2,247	2,269	422,700	2,269
2018-02-19	2,231	2,292	2,224	2,292	506,400	2,292
2018-02-16	2,240	2,260	2,226	2,243	589,300	2,243
2018-02-15	2,276	2,290	2,247	2,250	374,400	2,250
2018-02-14	2,278	2,297	2,217	2,243	549,700	2,243
2018-02-13	2,367	2,375	2,272	2,279	541,300	2,279
2018-02-09	2,268	2,331	2,264	2,331	708,900	2,331
2018-02-08	2,335	2,371	2,326	2,358	848,800	2,358
2018-02-07	2,401	2,405	2,322	2,323	1,106,500	2,323
2018-02-06	2,323	2,343	2,275	2,332	1,206,800	2,332
2018-02-05	2,480	2,483	2,442	2,448	793,200	2,448
2018-02-02	2,602	2,631	2,503	2,540	1,047,900	2,540
2018-02-01	2,552	2,650	2,552	2,647	1,023,600	2,647
2018-01-31	2,537	2,571	2,531	2,539	859,800	2,539
2018-01-30	2,600	2,604	2,551	2,563	760,100	2,563
2018-01-29	2,640	2,646	2,609	2,616	474,200	2,616
2018-01-26	2,656	2,662	2,612	2,615	333,900	2,615
2018-01-25	2,640	2,646	2,614	2,628	321,400	2,628
2018-01-24	2,710	2,714	2,653	2,657	631,400	2,657
2018-01-23	2,700	2,724	2,690	2,716	385,200	2,716
2018-01-22	2,695	2,701	2,665	2,699	373,900	2,699
2018-01-19	2,709	2,718	2,670	2,703	378,000	2,703
2018-01-18	2,746	2,760	2,691	2,692	365,400	2,692
2018-01-17	2,700	2,741	2,692	2,733	447,800	2,733
2018-01-16	2,712	2,735	2,704	2,730	385,500	2,730
2018-01-15	2,750	2,759	2,709	2,716	308,800	2,716
2018-01-12	2,747	2,757	2,726	2,738	370,400	2,738
2018-01-11	2,745	2,764	2,726	2,758	605,000	2,758
2018-01-10	2,734	2,769	2,731	2,764	406,300	2,764
2018-01-09	2,772	2,773	2,730	2,744	498,000	2,744
2018-01-05	2,732	2,739	2,709	2,739	280,500	2,739
2018-01-04	2,678	2,711	2,669	2,711	404,000	2,711

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