7240 NOK(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,882	1,896	1,868	1,881.5	163,500	1,881.50
2023-12-28	1,867	1,892	1,856.5	1,879.5	188,900	1,879.50
2023-12-27	1,861.5	1,875	1,854.5	1,872	208,700	1,872
2023-12-26	1,842	1,855.5	1,837.5	1,847	193,300	1,847
2023-12-25	1,857	1,862	1,841.5	1,848.5	198,800	1,848.50
2023-12-22	1,852	1,866.5	1,840.5	1,858.5	279,800	1,858.50
2023-12-21	1,845	1,865	1,842	1,852	506,900	1,852
2023-12-20	1,850	1,868	1,841	1,856	551,500	1,856
2023-12-19	1,842	1,848	1,804	1,839	408,000	1,839
2023-12-18	1,844	1,865	1,823	1,857	369,600	1,857
2023-12-15	1,864	1,888	1,863.5	1,873.5	593,200	1,873.50
2023-12-14	1,882	1,899.5	1,832	1,832	441,000	1,832
2023-12-13	1,891	1,905.5	1,878	1,895.5	561,000	1,895.50
2023-12-12	1,895	1,902	1,858.5	1,867.5	491,500	1,867.50
2023-12-11	1,856	1,876	1,851.5	1,869.5	341,200	1,869.50
2023-12-08	1,856.5	1,859	1,811	1,823.5	380,300	1,823.50
2023-12-07	1,875	1,909	1,875	1,880.5	452,500	1,880.50
2023-12-06	1,851	1,896	1,851	1,890.5	312,600	1,890.50
2023-12-05	1,864.5	1,880	1,846.5	1,846.5	256,800	1,846.50
2023-12-04	1,879	1,884.5	1,847.5	1,875	487,400	1,875
2023-12-01	1,910	1,915	1,897	1,897	311,300	1,897
2023-11-30	1,859.5	1,894.5	1,859	1,885	364,200	1,885
2023-11-29	1,879.5	1,892.5	1,853.5	1,868.5	246,900	1,868.50
2023-11-28	1,908.5	1,914.5	1,871.5	1,880	243,000	1,880
2023-11-27	1,902	1,912	1,895	1,907.5	277,600	1,907.50
2023-11-24	1,898	1,905	1,889	1,898.5	237,600	1,898.50
2023-11-22	1,843	1,893	1,839	1,880	420,100	1,880
2023-11-21	1,868.5	1,869	1,820.5	1,841.5	502,900	1,841.50
2023-11-20	1,927.5	1,942.5	1,879.5	1,879.5	350,800	1,879.50
2023-11-17	1,883.5	1,924.5	1,878.5	1,923	467,400	1,923
2023-11-16	1,940	1,952.5	1,891.5	1,899.5	422,300	1,899.50
2023-11-15	1,969.5	1,969.5	1,941	1,945.5	483,500	1,945.50
2023-11-14	1,954.5	1,956.5	1,926	1,945	438,400	1,945
2023-11-13	1,945.5	1,958.5	1,923	1,934.5	633,600	1,934.50
2023-11-10	1,863.5	1,949.5	1,845	1,945.5	978,300	1,945.50
2023-11-09	1,890	1,913.5	1,853	1,903.5	1,139,400	1,903.50
2023-11-08	1,828.5	1,843.5	1,768.5	1,795.5	930,500	1,795.50
2023-11-07	1,849.5	1,850.5	1,820.5	1,826.5	508,200	1,826.50
2023-11-06	1,858	1,866	1,843	1,851	809,800	1,851
2023-11-02	1,855.5	1,856	1,800	1,813.5	391,700	1,813.50
2023-11-01	1,830	1,835	1,813	1,832.5	450,100	1,832.50
2023-10-31	1,766.5	1,777.5	1,747.5	1,767	735,700	1,767
2023-10-30	1,814.5	1,814.5	1,750	1,766	520,600	1,766
2023-10-27	1,840	1,851	1,832	1,850.5	416,900	1,850.50
2023-10-26	1,845	1,858.5	1,820	1,827	245,000	1,827
2023-10-25	1,864.5	1,878.5	1,847	1,847	300,400	1,847
2023-10-24	1,841.5	1,850	1,788	1,844	651,700	1,844
2023-10-23	1,874	1,876	1,840.5	1,840.5	493,800	1,840.50
2023-10-20	1,884	1,898.5	1,870.5	1,887	291,500	1,887
2023-10-19	1,878	1,904.5	1,872	1,886	317,100	1,886
2023-10-18	1,890	1,919	1,869.5	1,917	383,100	1,917
2023-10-17	1,884.5	1,905	1,860	1,876	216,000	1,876
2023-10-16	1,858.5	1,875	1,846.5	1,869.5	324,800	1,869.50
2023-10-13	1,908	1,922	1,866	1,875	649,800	1,875
2023-10-12	1,930.5	1,963	1,930	1,953	360,900	1,953
2023-10-11	1,940.5	1,953.5	1,927	1,929	451,900	1,929
2023-10-10	1,945	1,973.5	1,942	1,966	490,700	1,966
2023-10-06	1,896.5	1,925	1,896	1,914.5	427,100	1,914.50
2023-10-05	1,907	1,922	1,867	1,915	400,800	1,915
2023-10-04	1,919.5	1,927.5	1,867	1,867	472,500	1,867
2023-10-03	2,004	2,004	1,958	1,958	418,700	1,958
2023-10-02	2,000	2,037.5	2,000	2,003.5	350,300	2,003.50
2023-09-29	2,020	2,029	1,978.5	1,985.5	307,200	1,985.50
2023-09-28	2,026	2,038	1,997.5	2,018	506,100	2,018
2023-09-27	2,060	2,069	2,023	2,069	349,200	2,069
2023-09-26	2,090.5	2,095	2,075	2,084	258,900	2,084
2023-09-25	2,108	2,108	2,078	2,096	291,500	2,096
2023-09-22	2,090	2,090	2,058	2,072.5	306,800	2,072.50
2023-09-21	2,117.5	2,166	2,104	2,112	446,400	2,112
2023-09-20	2,134	2,159.5	2,122	2,122	377,900	2,122
2023-09-19	2,107.5	2,137.5	2,096.5	2,134	337,100	2,134
2023-09-15	2,125	2,149	2,098	2,112.5	676,000	2,112.50
2023-09-14	2,087	2,111	2,069	2,093	449,400	2,093
2023-09-13	2,093	2,100	2,070.5	2,079.5	247,900	2,079.50
2023-09-12	2,065	2,095	2,037.5	2,093.5	181,400	2,093.50
2023-09-11	2,065	2,080.5	2,039	2,051.5	264,200	2,051.50
2023-09-08	2,081.5	2,109	2,061	2,061	383,400	2,061
2023-09-07	2,134	2,152.5	2,114	2,119	470,000	2,119
2023-09-06	2,075	2,158	2,075	2,144	602,600	2,144
2023-09-05	2,086	2,103.5	2,050.5	2,075	610,900	2,075
2023-09-04	2,095	2,122.5	2,080	2,122.5	451,300	2,122.50
2023-09-01	2,052	2,091	2,050	2,079	372,300	2,079
2023-08-31	2,014.5	2,054	2,011	2,044.5	336,500	2,044.50
2023-08-30	2,032	2,037	2,004	2,013.5	221,700	2,013.50
2023-08-29	2,031	2,032	2,019	2,026	103,800	2,026
2023-08-28	2,005	2,025	1,995	2,025	205,800	2,025
2023-08-25	1,971	1,989	1,970.5	1,980	206,800	1,980
2023-08-24	2,016	2,022	1,983.5	1,993	372,600	1,993
2023-08-23	1,920	1,988	1,917	1,988	396,100	1,988
2023-08-22	1,916.5	1,944.5	1,911	1,944.5	298,400	1,944.50
2023-08-21	1,913.5	1,924	1,897	1,899	256,000	1,899
2023-08-18	1,903.5	1,933.5	1,895.5	1,904.5	267,300	1,904.50
2023-08-17	1,932	1,932	1,883	1,919	313,900	1,919
2023-08-16	1,915	1,960	1,912	1,938.5	305,500	1,938.50
2023-08-15	1,959.5	1,963.5	1,937	1,937	259,500	1,937
2023-08-14	1,955.5	1,965	1,931	1,937	195,300	1,937
2023-08-10	1,918	1,949.5	1,905.5	1,948.5	250,900	1,948.50
2023-08-09	1,910	1,923.5	1,892	1,917	330,200	1,917
2023-08-08	1,948.5	1,951.5	1,887.5	1,903	583,500	1,903
2023-08-07	1,917	1,945.5	1,881.5	1,941.5	672,400	1,941.50
2023-08-04	1,836	1,937.5	1,830	1,935.5	1,097,000	1,935.50
2023-08-03	1,874	1,944	1,837	1,852.5	1,912,000	1,852.50
2023-08-02	2,141	2,183	2,135.5	2,154	692,600	2,154
2023-08-01	2,150	2,159	2,129.5	2,151.5	362,700	2,151.50
2023-07-31	2,126	2,151	2,116.5	2,138	432,500	2,138
2023-07-28	2,070	2,114	2,053.5	2,096	525,800	2,096
2023-07-27	2,079.5	2,094	2,068	2,090	243,900	2,090
2023-07-26	2,120	2,120	2,080	2,080	270,800	2,080
2023-07-25	2,130	2,139.5	2,114.5	2,131	240,300	2,131
2023-07-24	2,101.5	2,120	2,097	2,115.5	279,200	2,115.50
2023-07-21	2,082	2,103.5	2,066	2,089.5	347,500	2,089.50
2023-07-20	2,088.5	2,111.5	2,088	2,088	433,200	2,088
2023-07-19	2,118	2,133.5	2,095	2,119	417,700	2,119
2023-07-18	2,008	2,072	2,008	2,072	396,900	2,072
2023-07-14	2,008.5	2,016	1,981.5	2,000.5	385,600	2,000.50
2023-07-13	2,023	2,034	2,008.5	2,019	369,400	2,019
2023-07-12	2,063.5	2,073	2,021.5	2,024.5	341,400	2,024.50
2023-07-11	2,088	2,092	2,060.5	2,061.5	298,200	2,061.50
2023-07-10	2,101	2,104	2,061.5	2,068	297,900	2,068
2023-07-07	2,079.5	2,107	2,051	2,081	381,100	2,081
2023-07-06	2,095	2,121.5	2,084	2,100.5	334,400	2,100.50
2023-07-05	2,088	2,103.5	2,065.5	2,102.5	329,000	2,102.50
2023-07-04	2,100.5	2,109	2,085.5	2,095	496,600	2,095
2023-07-03	2,110.5	2,110.5	2,089.5	2,100	565,400	2,100
2023-06-30	2,105	2,116	2,083	2,099.5	371,800	2,099.50
2023-06-29	2,107.5	2,116.5	2,088	2,100	271,600	2,100
2023-06-28	2,068.5	2,103.5	2,058.5	2,100.5	291,400	2,100.50
2023-06-27	2,054.5	2,062.5	2,038	2,040	385,300	2,040
2023-06-26	2,039	2,062	2,016	2,048	478,600	2,048
2023-06-23	2,097	2,112.5	2,028	2,049	532,800	2,049
2023-06-22	2,082.5	2,117	2,075.5	2,103	534,000	2,103
2023-06-21	2,000	2,066.5	1,996	2,061.5	383,100	2,061.50
2023-06-20	2,012.5	2,028.5	2,005.5	2,024.5	470,400	2,024.50
2023-06-19	2,066	2,066	2,018.5	2,032.5	498,700	2,032.50
2023-06-16	2,050	2,064.5	2,043.5	2,064.5	1,029,400	2,064.50
2023-06-15	2,064.5	2,069	2,041	2,054.5	485,500	2,054.50
2023-06-14	2,035	2,049.5	2,032	2,043.5	516,900	2,043.50
2023-06-13	2,004	2,036	1,992	2,018	431,200	2,018
2023-06-12	1,987	2,007	1,981	1,999.5	449,000	1,999.50
2023-06-09	1,970	1,986	1,953.5	1,983.5	535,700	1,983.50
2023-06-08	1,942	1,957	1,933.5	1,943.5	530,300	1,943.50
2023-06-07	1,948	1,967.5	1,923	1,929.5	699,400	1,929.50
2023-06-06	1,908	1,915	1,879.5	1,915	568,100	1,915
2023-06-05	1,923	1,935	1,916.5	1,929	606,100	1,929
2023-06-02	1,852	1,893	1,843	1,887	354,700	1,887
2023-06-01	1,844	1,864	1,828	1,855	495,500	1,855
2023-05-31	1,896	1,896	1,845	1,850	976,500	1,850
2023-05-30	1,887	1,925	1,875	1,918	557,200	1,918
2023-05-29	1,899	1,907	1,869	1,873	395,000	1,873
2023-05-26	1,888	1,899	1,859	1,859	411,300	1,859
2023-05-25	1,870	1,878	1,853	1,870	410,900	1,870
2023-05-24	1,887	1,896	1,865	1,865	433,000	1,865
2023-05-23	1,904	1,909	1,879	1,887	531,500	1,887
2023-05-22	1,880	1,904	1,865	1,899	515,600	1,899
2023-05-19	1,890	1,894	1,872	1,884	690,800	1,884
2023-05-18	1,875	1,882	1,853	1,870	478,600	1,870
2023-05-17	1,857	1,865	1,826	1,831	411,000	1,831
2023-05-16	1,850	1,855	1,803	1,845	596,800	1,845
2023-05-15	1,851	1,862	1,814	1,834	712,300	1,834
2023-05-12	1,779	1,816	1,774	1,798	719,200	1,798
2023-05-11	1,724	1,836	1,714	1,804	1,796,300	1,804
2023-05-10	1,862	1,882	1,849	1,882	580,800	1,882
2023-05-09	1,865	1,877	1,843	1,868	626,000	1,868
2023-05-08	1,847	1,864	1,825	1,850	628,300	1,850
2023-05-02	1,844	1,848	1,820	1,846	456,800	1,846
2023-05-01	1,830	1,864	1,829	1,853	902,200	1,853
2023-04-28	1,804	1,824	1,800	1,824	779,100	1,824
2023-04-27	1,766	1,807	1,758	1,804	664,500	1,804
2023-04-26	1,753	1,783	1,745	1,771	727,100	1,771
2023-04-25	1,747	1,780	1,745	1,751	785,100	1,751
2023-04-24	1,797	1,817	1,758	1,763	915,300	1,763
2023-04-21	1,762	1,805	1,745	1,797	1,838,700	1,797
2023-04-20	1,849	1,920	1,745	1,779	4,127,900	1,779
2023-04-19	1,547	1,549	1,531	1,541	374,700	1,541
2023-04-18	1,546	1,553	1,534	1,541	498,600	1,541
2023-04-17	1,539	1,549	1,524	1,546	423,700	1,546
2023-04-14	1,522	1,525	1,507	1,517	373,400	1,517
2023-04-13	1,532	1,537	1,521	1,522	370,700	1,522
2023-04-12	1,540	1,549	1,534	1,541	559,400	1,541
2023-04-11	1,544	1,546	1,524	1,539	508,000	1,539
2023-04-10	1,517	1,535	1,502	1,535	558,300	1,535
2023-04-07	1,483	1,520	1,481	1,504	775,700	1,504
2023-04-06	1,447	1,470	1,442	1,457	622,700	1,457
2023-04-05	1,470	1,473	1,454	1,462	454,700	1,462
2023-04-04	1,470	1,491	1,464	1,490	645,600	1,490
2023-04-03	1,477	1,479	1,457	1,474	516,500	1,474
2023-03-31	1,440	1,472	1,440	1,463	843,200	1,463
2023-03-30	1,384	1,433	1,384	1,432	697,400	1,432
2023-03-29	1,370	1,408	1,368	1,408	661,400	1,408
2023-03-28	1,394	1,396	1,359	1,367	331,900	1,367
2023-03-27	1,372	1,390	1,369	1,383	448,100	1,383
2023-03-24	1,345	1,359	1,340	1,359	256,000	1,359
2023-03-23	1,333	1,357	1,329	1,353	262,000	1,353
2023-03-22	1,345	1,355	1,337	1,341	396,500	1,341
2023-03-20	1,321	1,341	1,310	1,315	555,500	1,315
2023-03-17	1,342	1,350	1,318	1,326	787,800	1,326
2023-03-16	1,292	1,320	1,279	1,320	436,100	1,320
2023-03-15	1,315	1,344	1,315	1,339	562,200	1,339
2023-03-14	1,303	1,310	1,282	1,292	594,200	1,292
2023-03-13	1,374	1,375	1,328	1,332	462,200	1,332
2023-03-10	1,397	1,420	1,397	1,400	512,000	1,400
2023-03-09	1,405	1,417	1,402	1,413	385,800	1,413
2023-03-08	1,380	1,399	1,377	1,395	365,100	1,395
2023-03-07	1,387	1,396	1,382	1,385	261,400	1,385
2023-03-06	1,355	1,383	1,348	1,380	442,800	1,380
2023-03-03	1,340	1,356	1,333	1,351	364,000	1,351
2023-03-02	1,360	1,367	1,328	1,333	332,000	1,333
2023-03-01	1,334	1,363	1,333	1,352	473,600	1,352
2023-02-28	1,356	1,362	1,332	1,335	447,000	1,335
2023-02-27	1,339	1,364	1,338	1,338	582,300	1,338
2023-02-24	1,325	1,336	1,318	1,326	414,900	1,326
2023-02-22	1,302	1,326	1,299	1,325	521,200	1,325
2023-02-21	1,282	1,321	1,282	1,315	324,900	1,315
2023-02-20	1,275	1,286	1,269	1,282	223,000	1,282
2023-02-17	1,238	1,266	1,237	1,264	308,900	1,264
2023-02-16	1,258	1,258	1,242	1,254	199,600	1,254
2023-02-15	1,260	1,263	1,238	1,243	181,700	1,243
2023-02-14	1,243	1,248	1,231	1,248	307,900	1,248
2023-02-13	1,218	1,235	1,217	1,227	290,700	1,227
2023-02-10	1,235	1,238	1,216	1,218	162,600	1,218
2023-02-09	1,214	1,251	1,214	1,239	490,900	1,239
2023-02-08	1,193	1,208	1,186	1,203	317,500	1,203
2023-02-07	1,195	1,200	1,177	1,185	248,200	1,185
2023-02-06	1,178	1,199	1,167	1,179	600,100	1,179
2023-02-03	1,211	1,219	1,203	1,207	276,500	1,207
2023-02-02	1,237	1,238	1,216	1,219	251,700	1,219
2023-02-01	1,240	1,246	1,228	1,231	227,100	1,231
2023-01-31	1,211	1,234	1,211	1,229	285,400	1,229
2023-01-30	1,200	1,208	1,198	1,203	180,800	1,203
2023-01-27	1,211	1,212	1,200	1,207	139,400	1,207
2023-01-26	1,201	1,206	1,195	1,202	216,400	1,202
2023-01-25	1,207	1,212	1,200	1,207	181,800	1,207
2023-01-24	1,201	1,210	1,193	1,208	238,000	1,208
2023-01-23	1,191	1,194	1,179	1,185	215,700	1,185
2023-01-20	1,168	1,178	1,162	1,175	167,500	1,175
2023-01-19	1,184	1,187	1,173	1,176	167,800	1,176
2023-01-18	1,185	1,220	1,183	1,200	186,900	1,200
2023-01-17	1,164	1,186	1,162	1,181	246,600	1,181
2023-01-16	1,145	1,157	1,139	1,154	157,000	1,154
2023-01-13	1,165	1,172	1,152	1,155	140,900	1,155
2023-01-12	1,175	1,183	1,170	1,174	131,300	1,174
2023-01-11	1,181	1,182	1,170	1,177	138,100	1,177
2023-01-10	1,175	1,180	1,171	1,172	188,700	1,172
2023-01-06	1,145	1,170	1,144	1,169	181,000	1,169
2023-01-05	1,148	1,154	1,142	1,154	140,800	1,154
2023-01-04	1,169	1,169	1,148	1,153	182,400	1,153

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