NOK(7240)の株価時系列情報
NOK(7240)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 475 | 479 | 472 | 476 | 118,000 |
1985/12/27 | 485 | 490 | 480 | 480 | 75,000 |
1985/12/26 | 481 | 486 | 481 | 486 | 63,000 |
1985/12/25 | 492 | 495 | 482 | 483 | 136,000 |
1985/12/24 | 497 | 500 | 490 | 490 | 65,000 |
1985/12/23 | 497 | 497 | 495 | 497 | 28,000 |
1985/12/21 | 490 | 497 | 490 | 497 | 20,000 |
1985/12/20 | 495 | 500 | 490 | 490 | 71,000 |
1985/12/19 | 500 | 505 | 495 | 495 | 162,000 |
1985/12/18 | 503 | 505 | 499 | 499 | 133,000 |
1985/12/17 | 500 | 505 | 500 | 500 | 124,000 |
1985/12/16 | 503 | 503 | 496 | 496 | 29,000 |
1985/12/13 | 499 | 503 | 491 | 493 | 130,000 |
1985/12/12 | 500 | 509 | 500 | 509 | 72,000 |
1985/12/11 | 510 | 511 | 505 | 510 | 45,000 |
1985/12/10 | 518 | 518 | 509 | 511 | 91,000 |
1985/12/09 | 520 | 520 | 510 | 511 | 54,000 |
1985/12/07 | 510 | 510 | 505 | 510 | 49,000 |
1985/12/06 | 515 | 515 | 510 | 510 | 412,000 |
1985/12/05 | 508 | 515 | 507 | 510 | 262,000 |
1985/12/04 | 490 | 500 | 490 | 497 | 154,000 |
1985/12/03 | 500 | 500 | 481 | 482 | 37,000 |
1985/12/02 | 505 | 505 | 500 | 500 | 57,000 |
1985/11/30 | 505 | 510 | 500 | 505 | 91,000 |
1985/11/29 | 486 | 500 | 486 | 500 | 127,000 |
1985/11/28 | 480 | 486 | 480 | 481 | 82,000 |
1985/11/27 | 484 | 484 | 480 | 480 | 90,000 |
1985/11/26 | 480 | 485 | 480 | 485 | 33,000 |
1985/11/25 | 485 | 495 | 477 | 480 | 122,000 |
1985/11/22 | 476 | 476 | 471 | 472 | 33,000 |
1985/11/21 | 467 | 475 | 467 | 471 | 84,000 |
1985/11/20 | 480 | 480 | 460 | 470 | 108,000 |
1985/11/19 | 498 | 498 | 491 | 495 | 72,000 |
1985/11/18 | 490 | 501 | 490 | 495 | 108,000 |
1985/11/16 | 484 | 489 | 484 | 489 | 24,000 |
1985/11/15 | 465 | 476 | 465 | 474 | 56,000 |
1985/11/14 | 465 | 465 | 461 | 465 | 21,000 |
1985/11/13 | 466 | 466 | 460 | 465 | 38,000 |
1985/11/12 | 467 | 469 | 465 | 465 | 259,000 |
1985/11/11 | 465 | 469 | 465 | 467 | 78,000 |
1985/11/08 | 475 | 478 | 470 | 470 | 180,000 |
1985/11/07 | 480 | 480 | 475 | 476 | 245,000 |
1985/11/06 | 478 | 483 | 478 | 480 | 202,000 |
1985/11/05 | 480 | 495 | 480 | 481 | 28,000 |
1985/11/02 | 480 | 481 | 480 | 480 | 107,000 |
1985/11/01 | 479 | 485 | 479 | 480 | 108,000 |
1985/10/31 | 490 | 490 | 480 | 480 | 288,000 |
1985/10/30 | 495 | 495 | 492 | 492 | 283,000 |
1985/10/29 | 499 | 499 | 493 | 493 | 58,000 |
1985/10/28 | 502 | 502 | 497 | 500 | 32,000 |
1985/10/26 | 498 | 500 | 497 | 500 | 13,000 |
1985/10/25 | 510 | 510 | 496 | 497 | 246,000 |
1985/10/24 | 513 | 513 | 500 | 500 | 108,000 |
1985/10/23 | 512 | 512 | 510 | 510 | 15,000 |
1985/10/22 | 524 | 524 | 510 | 512 | 34,000 |
1985/10/21 | 525 | 525 | 511 | 516 | 21,000 |
1985/10/19 | 525 | 529 | 511 | 524 | 122,000 |
1985/10/18 | 510 | 528 | 510 | 525 | 116,000 |
1985/10/17 | 510 | 514 | 502 | 506 | 304,000 |
1985/10/16 | 501 | 507 | 500 | 503 | 246,000 |
1985/10/15 | 515 | 515 | 500 | 500 | 171,000 |
1985/10/14 | 499 | 502 | 496 | 500 | 140,000 |
1985/10/11 | 499 | 500 | 493 | 499 | 85,000 |
1985/10/09 | 490 | 500 | 490 | 500 | 335,000 |
1985/10/08 | 500 | 504 | 500 | 500 | 296,000 |
1985/10/07 | 500 | 500 | 500 | 500 | 226,000 |
1985/10/05 | 501 | 502 | 500 | 500 | 304,000 |
1985/10/04 | 505 | 505 | 503 | 503 | 87,000 |
1985/10/03 | 508 | 511 | 507 | 507 | 59,000 |
1985/10/02 | 501 | 515 | 501 | 515 | 71,000 |
1985/10/01 | 510 | 515 | 506 | 506 | 144,000 |
1985/09/30 | 518 | 520 | 518 | 520 | 19,000 |
1985/09/28 | 519 | 519 | 511 | 515 | 4,000 |
1985/09/27 | 516 | 525 | 516 | 520 | 181,000 |
1985/09/26 | 540 | 540 | 515 | 515 | 178,000 |
1985/09/25 | 521 | 535 | 520 | 535 | 25,000 |
1985/09/24 | 520 | 522 | 520 | 520 | 258,000 |
1985/09/21 | 520 | 525 | 518 | 520 | 140,000 |
1985/09/20 | 520 | 525 | 520 | 520 | 355,000 |
1985/09/19 | 521 | 525 | 520 | 520 | 93,000 |
1985/09/18 | 524 | 524 | 521 | 522 | 25,000 |
1985/09/17 | 515 | 521 | 515 | 521 | 30,000 |
1985/09/13 | 536 | 536 | 530 | 531 | 128,000 |
1985/09/12 | 545 | 545 | 530 | 533 | 207,000 |
1985/09/11 | 530 | 550 | 530 | 546 | 410,000 |
1985/09/10 | 531 | 531 | 521 | 521 | 182,000 |
1985/09/09 | 527 | 535 | 526 | 530 | 67,000 |
1985/09/07 | 533 | 533 | 526 | 526 | 69,000 |
1985/09/06 | 519 | 533 | 519 | 532 | 104,000 |
1985/09/05 | 517 | 519 | 517 | 519 | 34,000 |
1985/09/04 | 520 | 520 | 515 | 516 | 47,000 |
1985/09/03 | 530 | 530 | 520 | 520 | 56,000 |
1985/09/02 | 520 | 520 | 515 | 520 | 93,000 |
1985/08/31 | 520 | 525 | 515 | 520 | 81,000 |
1985/08/30 | 530 | 533 | 520 | 520 | 101,000 |
1985/08/29 | 520 | 521 | 520 | 520 | 23,000 |
1985/08/28 | 536 | 538 | 515 | 520 | 97,000 |
1985/08/27 | 520 | 535 | 517 | 535 | 97,000 |
1985/08/26 | 516 | 518 | 516 | 518 | 26,000 |
1985/08/24 | 515 | 520 | 515 | 515 | 30,000 |
1985/08/23 | 517 | 520 | 511 | 511 | 23,000 |
1985/08/22 | 518 | 518 | 498 | 507 | 48,000 |
1985/08/21 | 504 | 504 | 495 | 495 | 75,000 |
1985/08/20 | 500 | 503 | 500 | 501 | 75,000 |
1985/08/19 | 519 | 519 | 510 | 510 | 12,000 |
1985/08/17 | 514 | 520 | 513 | 520 | 28,000 |
1985/08/16 | 515 | 515 | 515 | 515 | 10,000 |
1985/08/15 | 510 | 520 | 510 | 520 | 82,000 |
1985/08/14 | 510 | 512 | 510 | 510 | 34,000 |
1985/08/13 | 510 | 510 | 510 | 510 | 3,000 |
1985/08/12 | 510 | 519 | 510 | 519 | 17,000 |
1985/08/09 | 510 | 520 | 510 | 520 | 41,000 |
1985/08/08 | 513 | 520 | 510 | 520 | 156,000 |
1985/08/07 | 510 | 515 | 510 | 515 | 91,000 |
1985/08/06 | 517 | 520 | 510 | 510 | 83,000 |
1985/08/05 | 515 | 516 | 510 | 510 | 17,000 |
1985/08/03 | 511 | 520 | 510 | 520 | 21,000 |
1985/08/02 | 510 | 520 | 510 | 510 | 63,000 |
1985/08/01 | 510 | 515 | 500 | 510 | 129,000 |
1985/07/31 | 510 | 511 | 510 | 510 | 29,000 |
1985/07/30 | 515 | 516 | 510 | 510 | 78,000 |
1985/07/29 | 517 | 517 | 510 | 510 | 56,000 |
1985/07/27 | 517 | 520 | 517 | 517 | 27,000 |
1985/07/26 | 520 | 523 | 515 | 520 | 179,000 |
1985/07/25 | 525 | 526 | 517 | 517 | 62,000 |
1985/07/24 | 525 | 527 | 516 | 516 | 72,000 |
1985/07/23 | 530 | 530 | 520 | 530 | 52,000 |
1985/07/22 | 516 | 525 | 515 | 515 | 22,000 |
1985/07/20 | 528 | 528 | 515 | 515 | 13,000 |
1985/07/19 | 520 | 530 | 515 | 530 | 59,000 |
1985/07/18 | 530 | 530 | 507 | 510 | 81,000 |
1985/07/17 | 525 | 529 | 520 | 526 | 56,000 |
1985/07/16 | 511 | 530 | 508 | 530 | 130,000 |
1985/07/15 | 510 | 520 | 506 | 508 | 425,000 |
1985/07/12 | 535 | 540 | 530 | 530 | 391,000 |
1985/07/11 | 557 | 560 | 535 | 535 | 729,000 |
1985/07/10 | 569 | 569 | 555 | 560 | 267,000 |
1985/07/09 | 560 | 573 | 556 | 569 | 1,111,000 |
1985/07/08 | 570 | 571 | 555 | 561 | 196,000 |
1985/07/06 | 575 | 575 | 568 | 574 | 441,000 |
1985/07/05 | 570 | 578 | 566 | 577 | 1,774,000 |
1985/07/04 | 564 | 565 | 551 | 563 | 791,000 |
1985/07/03 | 570 | 572 | 555 | 560 | 1,377,000 |
1985/07/02 | 567 | 575 | 550 | 563 | 3,158,000 |
1985/07/01 | 537 | 559 | 535 | 548 | 1,665,000 |
1985/06/29 | 546 | 546 | 535 | 535 | 478,000 |
1985/06/28 | 530 | 549 | 530 | 540 | 643,000 |
1985/06/27 | 545 | 545 | 535 | 535 | 295,000 |
1985/06/26 | 560 | 560 | 540 | 547 | 1,243,000 |
1985/06/25 | 552 | 567 | 548 | 550 | 2,838,000 |
1985/06/24 | 540 | 545 | 535 | 544 | 1,343,000 |
1985/06/22 | 530 | 536 | 527 | 530 | 653,000 |
1985/06/21 | 515 | 525 | 511 | 524 | 367,000 |
1985/06/20 | 529 | 529 | 510 | 511 | 271,000 |
1985/06/19 | 515 | 519 | 508 | 510 | 292,000 |
1985/06/18 | 518 | 520 | 500 | 505 | 214,000 |
1985/06/17 | 530 | 530 | 511 | 516 | 566,000 |
1985/06/15 | 534 | 539 | 522 | 530 | 1,598,000 |
1985/06/14 | 490 | 526 | 487 | 515 | 2,556,000 |
1985/06/13 | 476 | 492 | 476 | 485 | 222,000 |
1985/06/12 | 477 | 490 | 475 | 475 | 94,000 |
1985/06/11 | 470 | 472 | 470 | 472 | 30,000 |
1985/06/10 | 470 | 472 | 470 | 470 | 137,000 |
1985/06/07 | 474 | 478 | 472 | 473 | 195,000 |
1985/06/06 | 472 | 475 | 470 | 473 | 78,000 |
1985/06/05 | 472 | 472 | 470 | 472 | 78,000 |
1985/06/04 | 478 | 479 | 470 | 470 | 51,000 |
1985/06/03 | 490 | 490 | 470 | 479 | 267,000 |
1985/06/01 | 480 | 480 | 480 | 480 | 28,000 |
1985/05/31 | 490 | 490 | 481 | 481 | 47,000 |
1985/05/30 | 483 | 484 | 480 | 480 | 222,000 |
1985/05/29 | 483 | 485 | 480 | 480 | 96,000 |
1985/05/28 | 500 | 500 | 491 | 493 | 74,000 |
1985/05/27 | 501 | 501 | 485 | 495 | 273,000 |
1985/05/25 | 504 | 505 | 496 | 496 | 636,000 |
1985/05/24 | 495 | 512 | 493 | 498 | 2,069,000 |
1985/05/23 | 485 | 493 | 485 | 490 | 577,000 |
1985/05/22 | 476 | 483 | 476 | 480 | 149,000 |
1985/05/21 | 470 | 475 | 470 | 470 | 45,000 |
1985/05/20 | 465 | 467 | 460 | 467 | 54,000 |
1985/05/18 | 473 | 473 | 465 | 465 | 33,000 |
1985/05/17 | 470 | 475 | 469 | 475 | 32,000 |
1985/05/16 | 470 | 471 | 470 | 470 | 52,000 |
1985/05/15 | 475 | 476 | 471 | 475 | 185,000 |
1985/05/14 | 479 | 479 | 473 | 475 | 129,000 |
1985/05/13 | 479 | 480 | 476 | 478 | 217,000 |
1985/05/10 | 476 | 478 | 471 | 473 | 432,000 |
1985/05/09 | 476 | 479 | 475 | 476 | 154,000 |
1985/05/08 | 470 | 479 | 470 | 471 | 255,000 |
1985/05/07 | 465 | 469 | 465 | 465 | 32,000 |
1985/05/04 | 462 | 470 | 461 | 470 | 15,000 |
1985/05/02 | 468 | 468 | 460 | 461 | 33,000 |
1985/05/01 | 470 | 470 | 455 | 470 | 38,000 |
1985/04/30 | 475 | 475 | 467 | 474 | 53,000 |
1985/04/27 | 475 | 475 | 470 | 475 | 82,000 |
1985/04/26 | 475 | 475 | 470 | 475 | 119,000 |
1985/04/25 | 457 | 478 | 457 | 478 | 214,000 |
1985/04/24 | 448 | 455 | 448 | 452 | 46,000 |
1985/04/23 | 452 | 452 | 450 | 451 | 87,000 |
1985/04/22 | 459 | 459 | 457 | 457 | 43,000 |
1985/04/20 | 450 | 459 | 450 | 459 | 20,000 |
1985/04/19 | 449 | 450 | 447 | 450 | 64,000 |
1985/04/18 | 450 | 450 | 447 | 447 | 62,000 |
1985/04/17 | 450 | 450 | 445 | 447 | 39,000 |
1985/04/16 | 456 | 460 | 450 | 450 | 52,000 |
1985/04/15 | 461 | 463 | 457 | 460 | 68,000 |
1985/04/12 | 466 | 466 | 460 | 460 | 102,000 |
1985/04/11 | 466 | 466 | 462 | 466 | 289,000 |
1985/04/10 | 466 | 470 | 466 | 466 | 170,000 |
1985/04/09 | 465 | 466 | 465 | 465 | 73,000 |
1985/04/08 | 471 | 478 | 465 | 466 | 62,000 |
1985/04/06 | 471 | 475 | 471 | 471 | 37,000 |
1985/04/05 | 471 | 475 | 471 | 471 | 51,000 |
1985/04/04 | 480 | 480 | 471 | 471 | 105,000 |
1985/04/03 | 471 | 477 | 471 | 476 | 64,000 |
1985/04/02 | 466 | 466 | 465 | 466 | 509,000 |
1985/04/01 | 470 | 470 | 466 | 466 | 59,000 |
1985/03/30 | 467 | 469 | 465 | 469 | 22,000 |
1985/03/29 | 461 | 462 | 460 | 462 | 39,000 |
1985/03/28 | 461 | 465 | 460 | 461 | 51,000 |
1985/03/27 | 480 | 480 | 465 | 470 | 664,000 |
1985/03/26 | 481 | 482 | 480 | 480 | 436,000 |
1985/03/25 | 482 | 482 | 478 | 478 | 25,000 |
1985/03/23 | 481 | 481 | 477 | 477 | 116,000 |
1985/03/22 | 478 | 484 | 476 | 482 | 760,000 |
1985/03/20 | 475 | 475 | 470 | 470 | 156,000 |
1985/03/19 | 475 | 483 | 475 | 475 | 242,000 |
1985/03/18 | 481 | 481 | 475 | 475 | 135,000 |
1985/03/16 | 482 | 482 | 479 | 480 | 158,000 |
1985/03/15 | 460 | 490 | 458 | 480 | 2,036,000 |
1985/03/14 | 454 | 458 | 453 | 455 | 1,080,000 |
1985/03/13 | 450 | 455 | 450 | 455 | 18,000 |
1985/03/12 | 444 | 449 | 443 | 449 | 250,000 |
1985/03/11 | 444 | 451 | 444 | 450 | 48,000 |
1985/03/08 | 448 | 451 | 445 | 445 | 120,000 |
1985/03/07 | 455 | 455 | 449 | 450 | 282,000 |
1985/03/06 | 453 | 460 | 453 | 455 | 98,000 |
1985/03/05 | 451 | 453 | 451 | 453 | 68,000 |
1985/03/04 | 451 | 453 | 451 | 451 | 129,000 |
1985/03/02 | 452 | 455 | 451 | 451 | 60,000 |
1985/03/01 | 455 | 455 | 450 | 453 | 100,000 |
1985/02/28 | 460 | 460 | 450 | 450 | 174,000 |
1985/02/27 | 461 | 461 | 458 | 458 | 377,000 |
1985/02/26 | 464 | 465 | 461 | 461 | 58,000 |
1985/02/25 | 461 | 465 | 460 | 460 | 82,000 |
1985/02/23 | 460 | 460 | 458 | 458 | 69,000 |
1985/02/22 | 462 | 468 | 460 | 460 | 135,000 |
1985/02/21 | 465 | 465 | 462 | 463 | 125,000 |
1985/02/20 | 463 | 463 | 461 | 462 | 29,000 |
1985/02/19 | 465 | 465 | 463 | 463 | 66,000 |
1985/02/18 | 468 | 470 | 465 | 465 | 12,000 |
1985/02/16 | 470 | 470 | 469 | 469 | 8,000 |
1985/02/15 | 470 | 470 | 465 | 467 | 30,000 |
1985/02/14 | 465 | 470 | 465 | 465 | 50,000 |
1985/02/13 | 465 | 470 | 465 | 465 | 38,000 |
1985/02/12 | 470 | 470 | 465 | 465 | 61,000 |
1985/02/08 | 465 | 470 | 465 | 470 | 125,000 |
1985/02/07 | 463 | 466 | 463 | 463 | 45,000 |
1985/02/06 | 465 | 465 | 460 | 462 | 139,000 |
1985/02/05 | 480 | 480 | 470 | 470 | 34,000 |
1985/02/04 | 479 | 479 | 476 | 478 | 40,000 |
1985/02/02 | 479 | 479 | 465 | 475 | 48,000 |
1985/02/01 | 478 | 485 | 475 | 477 | 339,000 |
1985/01/31 | 485 | 485 | 477 | 478 | 166,000 |
1985/01/30 | 467 | 497 | 467 | 485 | 330,000 |
1985/01/29 | 463 | 468 | 463 | 467 | 31,000 |
1985/01/28 | 467 | 470 | 461 | 467 | 72,000 |
1985/01/26 | 467 | 470 | 467 | 470 | 26,000 |
1985/01/25 | 470 | 470 | 467 | 467 | 129,000 |
1985/01/24 | 472 | 472 | 470 | 470 | 78,000 |
1985/01/23 | 475 | 477 | 472 | 472 | 299,000 |
1985/01/22 | 466 | 472 | 465 | 470 | 73,000 |
1985/01/21 | 462 | 465 | 462 | 465 | 72,000 |
1985/01/19 | 461 | 462 | 461 | 461 | 46,000 |
1985/01/18 | 462 | 465 | 462 | 465 | 29,000 |
1985/01/17 | 461 | 465 | 461 | 465 | 44,000 |
1985/01/16 | 467 | 470 | 465 | 467 | 134,000 |
1985/01/14 | 471 | 471 | 471 | 471 | 29,000 |
1985/01/11 | 471 | 472 | 471 | 471 | 13,000 |
1985/01/10 | 474 | 474 | 467 | 469 | 68,000 |
1985/01/09 | 475 | 475 | 473 | 473 | 42,000 |
1985/01/08 | 478 | 480 | 474 | 474 | 103,000 |
1985/01/07 | 475 | 475 | 472 | 473 | 20,000 |
1985/01/05 | 475 | 480 | 475 | 475 | 13,000 |
1985/01/04 | 485 | 485 | 471 | 480 | 86,000 |