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 |
---|---|---|---|---|---|
1987/12/28 | 660 | 661 | 660 | 660 | 129,000 |
1987/12/26 | 710 | 715 | 685 | 700 | 210,000 |
1987/12/25 | 675 | 704 | 675 | 704 | 364,000 |
1987/12/24 | 710 | 710 | 685 | 685 | 141,000 |
1987/12/23 | 680 | 699 | 680 | 699 | 170,000 |
1987/12/22 | 700 | 700 | 696 | 700 | 170,000 |
1987/12/21 | 700 | 704 | 690 | 700 | 213,000 |
1987/12/18 | 717 | 720 | 705 | 705 | 751,000 |
1987/12/17 | 729 | 738 | 715 | 715 | 1,911,000 |
1987/12/16 | 709 | 719 | 705 | 715 | 1,954,000 |
1987/12/15 | 680 | 699 | 680 | 699 | 448,000 |
1987/12/14 | 689 | 690 | 673 | 673 | 299,000 |
1987/12/11 | 690 | 690 | 665 | 671 | 366,000 |
1987/12/10 | 685 | 698 | 670 | 691 | 840,000 |
1987/12/09 | 692 | 694 | 675 | 678 | 296,000 |
1987/12/08 | 660 | 695 | 651 | 680 | 710,000 |
1987/12/07 | 650 | 664 | 640 | 664 | 146,000 |
1987/12/05 | 636 | 670 | 636 | 660 | 255,000 |
1987/12/04 | 660 | 662 | 635 | 635 | 290,000 |
1987/12/03 | 650 | 660 | 650 | 655 | 231,000 |
1987/12/02 | 640 | 650 | 640 | 650 | 170,000 |
1987/12/01 | 620 | 651 | 620 | 650 | 319,000 |
1987/11/30 | 645 | 646 | 635 | 638 | 298,000 |
1987/11/28 | 645 | 649 | 634 | 649 | 153,000 |
1987/11/27 | 600 | 650 | 600 | 645 | 467,000 |
1987/11/26 | 628 | 628 | 610 | 610 | 36,000 |
1987/11/25 | 621 | 621 | 605 | 608 | 133,000 |
1987/11/24 | 595 | 610 | 595 | 601 | 104,000 |
1987/11/20 | 595 | 610 | 595 | 604 | 151,000 |
1987/11/19 | 605 | 615 | 595 | 615 | 185,000 |
1987/11/18 | 610 | 629 | 600 | 610 | 92,000 |
1987/11/17 | 602 | 602 | 591 | 595 | 33,000 |
1987/11/16 | 590 | 612 | 584 | 612 | 53,000 |
1987/11/13 | 570 | 595 | 560 | 595 | 82,000 |
1987/11/12 | 560 | 560 | 540 | 540 | 102,000 |
1987/11/11 | 570 | 570 | 530 | 535 | 108,000 |
1987/11/10 | 550 | 561 | 550 | 560 | 115,000 |
1987/11/09 | 575 | 575 | 566 | 566 | 149,000 |
1987/11/07 | 590 | 590 | 560 | 560 | 42,000 |
1987/11/06 | 590 | 600 | 581 | 600 | 241,000 |
1987/11/05 | 580 | 584 | 570 | 580 | 86,000 |
1987/11/04 | 590 | 605 | 590 | 600 | 104,000 |
1987/11/02 | 605 | 610 | 605 | 605 | 157,000 |
1987/10/31 | 618 | 618 | 601 | 607 | 129,000 |
1987/10/30 | 581 | 608 | 580 | 608 | 218,000 |
1987/10/29 | 600 | 600 | 576 | 576 | 94,000 |
1987/10/28 | 620 | 622 | 600 | 600 | 788,000 |
1987/10/27 | 620 | 620 | 601 | 610 | 190,000 |
1987/10/26 | 626 | 639 | 600 | 620 | 105,000 |
1987/10/24 | 640 | 640 | 635 | 635 | 213,000 |
1987/10/23 | 625 | 650 | 625 | 649 | 255,000 |
1987/10/22 | 690 | 691 | 632 | 645 | 469,000 |
1987/10/21 | 656 | 656 | 645 | 656 | 446,000 |
1987/10/20 | 596 | 596 | 596 | 596 | 301,000 |
1987/10/19 | 706 | 710 | 690 | 696 | 704,000 |
1987/10/16 | 670 | 725 | 656 | 720 | 3,010,000 |
1987/10/15 | 680 | 695 | 665 | 680 | 872,000 |
1987/10/14 | 645 | 705 | 641 | 690 | 2,103,000 |
1987/10/13 | 645 | 650 | 640 | 640 | 152,000 |
1987/10/12 | 650 | 650 | 635 | 645 | 231,000 |
1987/10/09 | 646 | 655 | 641 | 650 | 274,000 |
1987/10/08 | 654 | 659 | 640 | 659 | 726,000 |
1987/10/07 | 627 | 660 | 627 | 655 | 524,000 |
1987/10/06 | 655 | 661 | 645 | 646 | 733,000 |
1987/10/05 | 631 | 663 | 620 | 663 | 1,522,000 |
1987/10/03 | 608 | 629 | 605 | 625 | 942,000 |
1987/10/02 | 605 | 605 | 595 | 602 | 168,000 |
1987/10/01 | 608 | 608 | 590 | 600 | 179,000 |
1987/09/30 | 580 | 600 | 580 | 590 | 116,000 |
1987/09/29 | 605 | 605 | 570 | 580 | 250,000 |
1987/09/28 | 585 | 596 | 582 | 582 | 95,000 |
1987/09/26 | 587 | 587 | 580 | 580 | 62,000 |
1987/09/25 | 570 | 580 | 565 | 580 | 266,000 |
1987/09/24 | 585 | 585 | 561 | 578 | 215,000 |
1987/09/22 | 571 | 585 | 571 | 585 | 91,000 |
1987/09/21 | 600 | 606 | 575 | 575 | 150,000 |
1987/09/18 | 580 | 600 | 580 | 600 | 150,000 |
1987/09/17 | 610 | 610 | 590 | 590 | 210,000 |
1987/09/16 | 600 | 610 | 591 | 608 | 212,000 |
1987/09/14 | 619 | 619 | 595 | 600 | 190,000 |
1987/09/11 | 594 | 618 | 594 | 609 | 491,000 |
1987/09/10 | 600 | 600 | 590 | 593 | 306,000 |
1987/09/09 | 584 | 590 | 580 | 580 | 215,000 |
1987/09/08 | 595 | 595 | 580 | 580 | 97,000 |
1987/09/07 | 579 | 600 | 579 | 580 | 370,000 |
1987/09/05 | 580 | 580 | 573 | 579 | 62,000 |
1987/09/04 | 560 | 580 | 560 | 570 | 335,000 |
1987/09/03 | 574 | 580 | 560 | 570 | 230,000 |
1987/09/02 | 595 | 595 | 580 | 581 | 126,000 |
1987/09/01 | 580 | 600 | 580 | 585 | 128,000 |
1987/08/31 | 598 | 598 | 582 | 590 | 165,000 |
1987/08/29 | 573 | 580 | 570 | 576 | 78,000 |
1987/08/28 | 590 | 590 | 570 | 575 | 246,000 |
1987/08/27 | 585 | 597 | 561 | 561 | 86,000 |
1987/08/26 | 575 | 585 | 575 | 585 | 180,000 |
1987/08/25 | 550 | 560 | 547 | 555 | 251,000 |
1987/08/24 | 568 | 568 | 551 | 560 | 152,000 |
1987/08/22 | 559 | 568 | 556 | 558 | 79,000 |
1987/08/21 | 580 | 580 | 561 | 570 | 231,000 |
1987/08/20 | 600 | 600 | 585 | 585 | 159,000 |
1987/08/19 | 594 | 594 | 584 | 586 | 81,000 |
1987/08/18 | 600 | 600 | 590 | 596 | 123,000 |
1987/08/17 | 598 | 598 | 590 | 595 | 261,000 |
1987/08/14 | 600 | 600 | 580 | 580 | 234,000 |
1987/08/13 | 600 | 600 | 580 | 600 | 381,000 |
1987/08/12 | 610 | 610 | 600 | 600 | 243,000 |
1987/08/11 | 614 | 615 | 600 | 605 | 149,000 |
1987/08/10 | 612 | 615 | 608 | 613 | 252,000 |
1987/08/07 | 615 | 619 | 611 | 615 | 623,000 |
1987/08/06 | 610 | 614 | 605 | 611 | 350,000 |
1987/08/05 | 582 | 605 | 582 | 600 | 211,000 |
1987/08/04 | 598 | 609 | 586 | 588 | 242,000 |
1987/08/03 | 625 | 628 | 602 | 610 | 725,000 |
1987/08/01 | 615 | 627 | 609 | 625 | 2,148,000 |
1987/07/31 | 605 | 616 | 599 | 606 | 3,007,000 |
1987/07/30 | 598 | 598 | 585 | 585 | 725,000 |
1987/07/29 | 560 | 598 | 560 | 583 | 1,264,000 |
1987/07/28 | 550 | 560 | 550 | 560 | 200,000 |
1987/07/27 | 550 | 550 | 545 | 546 | 68,000 |
1987/07/25 | 530 | 540 | 530 | 540 | 17,000 |
1987/07/24 | 525 | 530 | 525 | 530 | 55,000 |
1987/07/23 | 533 | 533 | 520 | 525 | 35,000 |
1987/07/22 | 540 | 540 | 530 | 530 | 113,000 |
1987/07/21 | 530 | 550 | 530 | 540 | 100,000 |
1987/07/20 | 565 | 569 | 550 | 550 | 169,000 |
1987/07/17 | 535 | 569 | 535 | 565 | 256,000 |
1987/07/16 | 545 | 545 | 533 | 535 | 25,000 |
1987/07/15 | 532 | 536 | 531 | 535 | 104,000 |
1987/07/14 | 550 | 550 | 530 | 531 | 131,000 |
1987/07/13 | 532 | 543 | 531 | 531 | 39,000 |
1987/07/10 | 525 | 533 | 525 | 530 | 82,000 |
1987/07/09 | 530 | 530 | 525 | 525 | 75,000 |
1987/07/08 | 550 | 550 | 530 | 530 | 91,000 |
1987/07/07 | 546 | 549 | 529 | 529 | 123,000 |
1987/07/06 | 546 | 556 | 546 | 550 | 59,000 |
1987/07/04 | 550 | 557 | 545 | 552 | 52,000 |
1987/07/03 | 558 | 559 | 540 | 540 | 134,000 |
1987/07/02 | 560 | 560 | 545 | 545 | 128,000 |
1987/07/01 | 566 | 566 | 550 | 550 | 99,000 |
1987/06/30 | 551 | 555 | 545 | 546 | 90,000 |
1987/06/29 | 573 | 573 | 550 | 550 | 143,000 |
1987/06/27 | 555 | 575 | 550 | 575 | 281,000 |
1987/06/26 | 560 | 565 | 540 | 540 | 221,000 |
1987/06/25 | 560 | 570 | 540 | 550 | 100,000 |
1987/06/24 | 575 | 579 | 560 | 560 | 481,000 |
1987/06/23 | 575 | 575 | 560 | 570 | 288,000 |
1987/06/22 | 558 | 570 | 555 | 570 | 224,000 |
1987/06/19 | 560 | 570 | 555 | 560 | 397,000 |
1987/06/18 | 570 | 570 | 560 | 570 | 288,000 |
1987/06/17 | 585 | 588 | 560 | 560 | 805,000 |
1987/06/16 | 574 | 593 | 572 | 587 | 1,884,000 |
1987/06/15 | 550 | 564 | 549 | 564 | 1,283,000 |
1987/06/12 | 550 | 550 | 543 | 543 | 468,000 |
1987/06/11 | 535 | 550 | 525 | 550 | 672,000 |
1987/06/10 | 517 | 530 | 510 | 515 | 242,000 |
1987/06/09 | 528 | 528 | 515 | 515 | 86,000 |
1987/06/08 | 515 | 520 | 510 | 518 | 107,000 |
1987/06/06 | 530 | 530 | 510 | 515 | 190,000 |
1987/06/05 | 520 | 520 | 510 | 520 | 312,000 |
1987/06/04 | 540 | 540 | 521 | 530 | 633,000 |
1987/06/03 | 493 | 548 | 488 | 530 | 1,360,000 |
1987/06/02 | 464 | 490 | 464 | 490 | 185,000 |
1987/06/01 | 474 | 475 | 465 | 465 | 161,000 |
1987/05/30 | 466 | 475 | 466 | 474 | 79,000 |
1987/05/29 | 455 | 465 | 455 | 465 | 88,000 |
1987/05/28 | 445 | 460 | 445 | 460 | 111,000 |
1987/05/27 | 450 | 459 | 448 | 450 | 50,000 |
1987/05/26 | 443 | 449 | 443 | 449 | 53,000 |
1987/05/25 | 454 | 455 | 450 | 453 | 154,000 |
1987/05/23 | 437 | 449 | 437 | 449 | 109,000 |
1987/05/22 | 428 | 430 | 428 | 429 | 87,000 |
1987/05/21 | 428 | 428 | 427 | 428 | 41,000 |
1987/05/20 | 427 | 430 | 426 | 426 | 40,000 |
1987/05/19 | 425 | 428 | 425 | 426 | 50,000 |
1987/05/18 | 425 | 433 | 425 | 425 | 52,000 |
1987/05/15 | 435 | 435 | 430 | 433 | 116,000 |
1987/05/14 | 430 | 430 | 425 | 425 | 135,000 |
1987/05/13 | 430 | 430 | 424 | 429 | 150,000 |
1987/05/12 | 429 | 429 | 422 | 427 | 20,000 |
1987/05/11 | 430 | 430 | 428 | 428 | 117,000 |
1987/05/08 | 430 | 431 | 429 | 429 | 122,000 |
1987/05/07 | 430 | 432 | 410 | 430 | 338,000 |
1987/05/06 | 423 | 425 | 420 | 420 | 159,000 |
1987/05/02 | 420 | 425 | 420 | 423 | 263,000 |
1987/05/01 | 409 | 420 | 408 | 420 | 176,000 |
1987/04/30 | 395 | 408 | 395 | 405 | 95,000 |
1987/04/28 | 390 | 395 | 390 | 390 | 18,000 |
1987/04/27 | 400 | 400 | 390 | 390 | 120,000 |
1987/04/25 | 387 | 397 | 387 | 397 | 13,000 |
1987/04/24 | 395 | 395 | 386 | 386 | 91,000 |
1987/04/23 | 386 | 390 | 386 | 387 | 114,000 |
1987/04/22 | 401 | 410 | 396 | 396 | 94,000 |
1987/04/21 | 394 | 401 | 390 | 401 | 142,000 |
1987/04/20 | 410 | 412 | 399 | 399 | 241,000 |
1987/04/17 | 405 | 410 | 400 | 400 | 83,000 |
1987/04/16 | 406 | 410 | 405 | 410 | 25,000 |
1987/04/15 | 403 | 410 | 403 | 405 | 38,000 |
1987/04/14 | 409 | 430 | 405 | 426 | 265,000 |
1987/04/13 | 394 | 400 | 394 | 400 | 99,000 |
1987/04/10 | 415 | 415 | 403 | 403 | 69,000 |
1987/04/09 | 400 | 410 | 396 | 410 | 75,000 |
1987/04/08 | 395 | 405 | 393 | 400 | 148,000 |
1987/04/07 | 394 | 400 | 393 | 395 | 58,000 |
1987/04/06 | 398 | 398 | 392 | 393 | 84,000 |
1987/04/04 | 396 | 403 | 396 | 400 | 70,000 |
1987/04/03 | 390 | 410 | 390 | 400 | 298,000 |
1987/04/02 | 390 | 390 | 381 | 389 | 124,000 |
1987/04/01 | 395 | 395 | 385 | 390 | 62,000 |
1987/03/31 | 399 | 399 | 390 | 395 | 70,000 |
1987/03/30 | 400 | 403 | 390 | 395 | 83,000 |
1987/03/28 | 405 | 406 | 399 | 399 | 170,000 |
1987/03/27 | 410 | 411 | 406 | 406 | 109,000 |
1987/03/26 | 420 | 420 | 411 | 411 | 38,000 |
1987/03/25 | 420 | 420 | 415 | 415 | 94,000 |
1987/03/24 | 419 | 420 | 416 | 416 | 87,000 |
1987/03/23 | 420 | 420 | 415 | 420 | 47,000 |
1987/03/20 | 415 | 420 | 410 | 411 | 54,000 |
1987/03/19 | 414 | 420 | 410 | 420 | 261,000 |
1987/03/18 | 410 | 420 | 410 | 411 | 212,000 |
1987/03/17 | 415 | 415 | 402 | 404 | 744,000 |
1987/03/16 | 429 | 430 | 419 | 419 | 74,000 |
1987/03/13 | 435 | 435 | 426 | 426 | 74,000 |
1987/03/12 | 419 | 439 | 415 | 430 | 343,000 |
1987/03/11 | 416 | 420 | 410 | 417 | 96,000 |
1987/03/10 | 415 | 415 | 410 | 412 | 50,000 |
1987/03/09 | 420 | 420 | 410 | 410 | 30,000 |
1987/03/07 | 420 | 425 | 410 | 410 | 16,000 |
1987/03/06 | 415 | 420 | 410 | 415 | 88,000 |
1987/03/05 | 420 | 424 | 410 | 410 | 87,000 |
1987/03/04 | 416 | 427 | 412 | 425 | 93,000 |
1987/03/03 | 416 | 428 | 416 | 428 | 46,000 |
1987/03/02 | 426 | 427 | 403 | 415 | 221,000 |
1987/02/28 | 425 | 427 | 425 | 425 | 35,000 |
1987/02/27 | 445 | 449 | 440 | 440 | 52,000 |
1987/02/26 | 445 | 454 | 440 | 445 | 140,000 |
1987/02/25 | 449 | 449 | 435 | 440 | 123,000 |
1987/02/24 | 450 | 454 | 430 | 430 | 186,000 |
1987/02/23 | 426 | 449 | 426 | 449 | 50,000 |
1987/02/20 | 458 | 458 | 445 | 445 | 65,000 |
1987/02/19 | 445 | 459 | 445 | 445 | 84,000 |
1987/02/18 | 443 | 450 | 440 | 446 | 151,000 |
1987/02/17 | 425 | 425 | 420 | 422 | 11,000 |
1987/02/16 | 425 | 433 | 415 | 415 | 167,000 |
1987/02/13 | 425 | 425 | 420 | 420 | 42,000 |
1987/02/12 | 420 | 425 | 415 | 415 | 74,000 |
1987/02/10 | 420 | 430 | 420 | 420 | 144,000 |
1987/02/09 | 420 | 425 | 420 | 425 | 17,000 |
1987/02/07 | 420 | 425 | 418 | 418 | 25,000 |
1987/02/06 | 426 | 426 | 416 | 416 | 112,000 |
1987/02/05 | 429 | 429 | 420 | 425 | 85,000 |
1987/02/04 | 425 | 430 | 425 | 425 | 70,000 |
1987/02/03 | 426 | 430 | 423 | 425 | 34,000 |
1987/02/02 | 430 | 430 | 425 | 425 | 19,000 |
1987/01/31 | 421 | 433 | 421 | 430 | 24,000 |
1987/01/30 | 421 | 428 | 420 | 422 | 51,000 |
1987/01/29 | 426 | 426 | 420 | 421 | 70,000 |
1987/01/28 | 429 | 434 | 425 | 425 | 112,000 |
1987/01/27 | 430 | 434 | 426 | 426 | 63,000 |
1987/01/26 | 430 | 435 | 428 | 428 | 61,000 |
1987/01/24 | 426 | 430 | 425 | 426 | 18,000 |
1987/01/23 | 430 | 430 | 425 | 425 | 87,000 |
1987/01/22 | 430 | 430 | 423 | 425 | 111,000 |
1987/01/21 | 430 | 430 | 424 | 424 | 91,000 |
1987/01/20 | 435 | 435 | 427 | 427 | 77,000 |
1987/01/19 | 435 | 440 | 432 | 439 | 96,000 |
1987/01/16 | 433 | 439 | 433 | 435 | 55,000 |
1987/01/14 | 439 | 440 | 431 | 433 | 229,000 |
1987/01/13 | 445 | 445 | 440 | 440 | 266,000 |
1987/01/12 | 446 | 450 | 439 | 450 | 667,000 |
1987/01/09 | 446 | 446 | 441 | 445 | 231,000 |
1987/01/08 | 445 | 449 | 441 | 441 | 129,000 |
1987/01/07 | 444 | 445 | 440 | 440 | 131,000 |
1987/01/06 | 445 | 445 | 441 | 442 | 23,000 |
1987/01/05 | 438 | 445 | 437 | 440 | 98,000 |