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 |
---|---|---|---|---|---|
1991/12/30 | 645 | 650 | 645 | 650 | 14,000 |
1991/12/27 | 655 | 655 | 635 | 635 | 22,000 |
1991/12/26 | 649 | 649 | 642 | 645 | 33,000 |
1991/12/25 | 642 | 642 | 639 | 640 | 56,000 |
1991/12/24 | 645 | 655 | 622 | 622 | 42,000 |
1991/12/20 | 675 | 675 | 620 | 620 | 81,000 |
1991/12/19 | 685 | 685 | 655 | 655 | 50,000 |
1991/12/18 | 690 | 690 | 680 | 690 | 37,000 |
1991/12/17 | 714 | 714 | 690 | 690 | 17,000 |
1991/12/16 | 723 | 723 | 700 | 717 | 22,000 |
1991/12/13 | 680 | 719 | 680 | 719 | 112,000 |
1991/12/12 | 665 | 670 | 665 | 670 | 65,000 |
1991/12/11 | 660 | 660 | 650 | 655 | 41,000 |
1991/12/10 | 672 | 673 | 670 | 670 | 25,000 |
1991/12/09 | 677 | 680 | 670 | 673 | 31,000 |
1991/12/06 | 680 | 680 | 674 | 677 | 37,000 |
1991/12/05 | 680 | 684 | 680 | 680 | 145,000 |
1991/12/04 | 670 | 670 | 655 | 655 | 30,000 |
1991/12/03 | 655 | 655 | 655 | 655 | 35,000 |
1991/12/02 | 666 | 666 | 645 | 645 | 60,000 |
1991/11/29 | 665 | 675 | 665 | 666 | 71,000 |
1991/11/28 | 690 | 690 | 672 | 675 | 90,000 |
1991/11/27 | 688 | 690 | 685 | 685 | 14,000 |
1991/11/26 | 676 | 685 | 676 | 685 | 11,000 |
1991/11/25 | 685 | 686 | 674 | 674 | 68,000 |
1991/11/22 | 670 | 680 | 660 | 661 | 91,000 |
1991/11/21 | 670 | 671 | 670 | 670 | 165,000 |
1991/11/20 | 680 | 688 | 670 | 670 | 110,000 |
1991/11/19 | 690 | 690 | 685 | 686 | 56,000 |
1991/11/18 | 700 | 700 | 671 | 680 | 104,000 |
1991/11/15 | 710 | 710 | 701 | 710 | 115,000 |
1991/11/14 | 702 | 714 | 702 | 714 | 81,000 |
1991/11/13 | 710 | 719 | 705 | 710 | 149,000 |
1991/11/12 | 710 | 710 | 692 | 700 | 147,000 |
1991/11/11 | 740 | 740 | 697 | 700 | 93,000 |
1991/11/08 | 763 | 763 | 725 | 730 | 97,000 |
1991/11/07 | 742 | 760 | 735 | 759 | 98,000 |
1991/11/06 | 758 | 758 | 727 | 733 | 158,000 |
1991/11/05 | 773 | 777 | 750 | 750 | 125,000 |
1991/11/01 | 783 | 783 | 765 | 783 | 464,000 |
1991/10/31 | 769 | 789 | 750 | 785 | 776,000 |
1991/10/30 | 738 | 760 | 734 | 760 | 1,163,000 |
1991/10/29 | 716 | 728 | 710 | 728 | 497,000 |
1991/10/28 | 680 | 715 | 672 | 701 | 465,000 |
1991/10/25 | 680 | 680 | 670 | 670 | 126,000 |
1991/10/24 | 670 | 675 | 665 | 670 | 129,000 |
1991/10/23 | 682 | 682 | 650 | 655 | 125,000 |
1991/10/22 | 685 | 685 | 674 | 683 | 61,000 |
1991/10/21 | 658 | 679 | 658 | 675 | 121,000 |
1991/10/18 | 655 | 655 | 640 | 650 | 60,000 |
1991/10/17 | 660 | 660 | 645 | 645 | 56,000 |
1991/10/16 | 640 | 650 | 630 | 630 | 112,000 |
1991/10/15 | 640 | 640 | 630 | 631 | 40,000 |
1991/10/14 | 645 | 645 | 635 | 640 | 35,000 |
1991/10/11 | 650 | 650 | 645 | 645 | 42,000 |
1991/10/09 | 660 | 665 | 640 | 642 | 43,000 |
1991/10/08 | 670 | 675 | 670 | 670 | 69,000 |
1991/10/07 | 671 | 675 | 670 | 675 | 17,000 |
1991/10/04 | 683 | 690 | 667 | 670 | 109,000 |
1991/10/03 | 687 | 688 | 660 | 685 | 223,000 |
1991/10/02 | 651 | 680 | 645 | 680 | 60,000 |
1991/10/01 | 650 | 665 | 642 | 665 | 56,000 |
1991/09/30 | 630 | 641 | 630 | 640 | 35,000 |
1991/09/27 | 650 | 660 | 650 | 650 | 76,000 |
1991/09/26 | 652 | 670 | 652 | 670 | 55,000 |
1991/09/25 | 660 | 660 | 651 | 656 | 80,000 |
1991/09/24 | 665 | 687 | 655 | 655 | 167,000 |
1991/09/20 | 700 | 702 | 645 | 645 | 247,000 |
1991/09/19 | 653 | 705 | 645 | 680 | 614,000 |
1991/09/18 | 652 | 652 | 642 | 645 | 172,000 |
1991/09/17 | 640 | 655 | 640 | 642 | 82,000 |
1991/09/13 | 615 | 635 | 615 | 635 | 159,000 |
1991/09/12 | 625 | 625 | 600 | 605 | 80,000 |
1991/09/11 | 619 | 625 | 611 | 625 | 81,000 |
1991/09/10 | 645 | 645 | 630 | 630 | 20,000 |
1991/09/09 | 651 | 669 | 635 | 635 | 85,000 |
1991/09/06 | 634 | 664 | 634 | 645 | 112,000 |
1991/09/05 | 642 | 650 | 632 | 635 | 87,000 |
1991/09/04 | 632 | 632 | 632 | 632 | 34,000 |
1991/09/03 | 610 | 610 | 601 | 602 | 45,000 |
1991/09/02 | 595 | 602 | 590 | 600 | 44,000 |
1991/08/30 | 584 | 596 | 584 | 585 | 90,000 |
1991/08/29 | 574 | 584 | 570 | 584 | 65,000 |
1991/08/28 | 585 | 590 | 579 | 584 | 46,000 |
1991/08/27 | 596 | 605 | 595 | 600 | 222,000 |
1991/08/26 | 615 | 615 | 590 | 590 | 38,000 |
1991/08/23 | 635 | 639 | 620 | 630 | 81,000 |
1991/08/22 | 630 | 630 | 615 | 625 | 124,000 |
1991/08/21 | 580 | 607 | 579 | 605 | 127,000 |
1991/08/20 | 580 | 580 | 570 | 575 | 87,000 |
1991/08/19 | 645 | 650 | 590 | 590 | 140,000 |
1991/08/16 | 675 | 675 | 645 | 645 | 75,000 |
1991/08/15 | 678 | 678 | 670 | 670 | 39,000 |
1991/08/14 | 687 | 690 | 685 | 685 | 57,000 |
1991/08/13 | 671 | 685 | 670 | 680 | 93,000 |
1991/08/12 | 688 | 688 | 671 | 671 | 26,000 |
1991/08/09 | 690 | 690 | 685 | 685 | 30,000 |
1991/08/08 | 700 | 700 | 690 | 690 | 34,000 |
1991/08/07 | 704 | 704 | 690 | 700 | 77,000 |
1991/08/06 | 705 | 714 | 705 | 705 | 17,000 |
1991/08/05 | 720 | 720 | 700 | 700 | 21,000 |
1991/08/02 | 725 | 730 | 717 | 717 | 46,000 |
1991/08/01 | 730 | 732 | 728 | 728 | 69,000 |
1991/07/31 | 743 | 745 | 725 | 725 | 69,000 |
1991/07/30 | 740 | 740 | 735 | 740 | 61,000 |
1991/07/29 | 750 | 750 | 740 | 740 | 9,000 |
1991/07/26 | 740 | 750 | 740 | 750 | 31,000 |
1991/07/25 | 745 | 748 | 735 | 748 | 60,000 |
1991/07/24 | 740 | 744 | 735 | 735 | 126,000 |
1991/07/23 | 745 | 745 | 740 | 740 | 80,000 |
1991/07/22 | 745 | 749 | 745 | 745 | 59,000 |
1991/07/19 | 744 | 745 | 735 | 745 | 13,000 |
1991/07/18 | 735 | 735 | 720 | 730 | 32,000 |
1991/07/17 | 725 | 744 | 725 | 735 | 47,000 |
1991/07/16 | 749 | 749 | 735 | 735 | 32,000 |
1991/07/15 | 739 | 745 | 735 | 739 | 58,000 |
1991/07/12 | 729 | 745 | 720 | 729 | 40,000 |
1991/07/11 | 725 | 745 | 725 | 730 | 52,000 |
1991/07/10 | 710 | 725 | 710 | 725 | 57,000 |
1991/07/09 | 710 | 710 | 671 | 685 | 105,000 |
1991/07/08 | 740 | 740 | 700 | 700 | 48,000 |
1991/07/05 | 750 | 750 | 725 | 725 | 46,000 |
1991/07/04 | 750 | 755 | 740 | 745 | 37,000 |
1991/07/03 | 755 | 755 | 740 | 740 | 76,000 |
1991/07/02 | 750 | 768 | 750 | 768 | 39,000 |
1991/07/01 | 760 | 770 | 760 | 760 | 61,000 |
1991/06/28 | 750 | 750 | 740 | 740 | 62,000 |
1991/06/27 | 735 | 765 | 735 | 760 | 29,000 |
1991/06/26 | 740 | 742 | 735 | 735 | 66,000 |
1991/06/25 | 740 | 740 | 732 | 740 | 115,000 |
1991/06/24 | 745 | 745 | 731 | 740 | 60,000 |
1991/06/21 | 750 | 750 | 740 | 745 | 87,000 |
1991/06/20 | 755 | 765 | 750 | 750 | 80,000 |
1991/06/19 | 783 | 783 | 765 | 765 | 63,000 |
1991/06/18 | 800 | 807 | 790 | 793 | 81,000 |
1991/06/17 | 806 | 817 | 806 | 816 | 103,000 |
1991/06/14 | 843 | 843 | 816 | 816 | 277,000 |
1991/06/13 | 823 | 823 | 811 | 813 | 63,000 |
1991/06/12 | 837 | 850 | 831 | 831 | 50,000 |
1991/06/11 | 829 | 836 | 829 | 829 | 51,000 |
1991/06/10 | 829 | 840 | 827 | 827 | 55,000 |
1991/06/07 | 838 | 840 | 825 | 827 | 39,000 |
1991/06/06 | 838 | 838 | 829 | 829 | 33,000 |
1991/06/05 | 827 | 849 | 819 | 819 | 57,000 |
1991/06/04 | 815 | 820 | 814 | 817 | 70,000 |
1991/06/03 | 819 | 819 | 810 | 812 | 43,000 |
1991/05/31 | 814 | 818 | 805 | 818 | 38,000 |
1991/05/30 | 800 | 811 | 800 | 801 | 147,000 |
1991/05/29 | 803 | 809 | 800 | 802 | 252,000 |
1991/05/28 | 820 | 820 | 801 | 801 | 51,000 |
1991/05/27 | 818 | 820 | 815 | 815 | 51,000 |
1991/05/24 | 827 | 827 | 818 | 818 | 61,000 |
1991/05/23 | 822 | 825 | 815 | 817 | 88,000 |
1991/05/22 | 828 | 828 | 820 | 822 | 27,000 |
1991/05/21 | 818 | 830 | 817 | 818 | 49,000 |
1991/05/20 | 830 | 830 | 816 | 816 | 53,000 |
1991/05/17 | 831 | 840 | 811 | 840 | 66,000 |
1991/05/16 | 820 | 821 | 810 | 811 | 166,000 |
1991/05/15 | 830 | 830 | 810 | 820 | 76,000 |
1991/05/14 | 825 | 825 | 815 | 820 | 82,000 |
1991/05/13 | 847 | 847 | 812 | 813 | 88,000 |
1991/05/10 | 840 | 840 | 825 | 830 | 85,000 |
1991/05/09 | 822 | 840 | 820 | 840 | 112,000 |
1991/05/08 | 845 | 845 | 820 | 820 | 127,000 |
1991/05/07 | 843 | 863 | 835 | 840 | 100,000 |
1991/05/02 | 876 | 876 | 850 | 852 | 88,000 |
1991/05/01 | 822 | 873 | 822 | 871 | 138,000 |
1991/04/30 | 850 | 850 | 830 | 830 | 288,000 |
1991/04/26 | 844 | 860 | 844 | 850 | 80,000 |
1991/04/25 | 862 | 862 | 842 | 842 | 119,000 |
1991/04/24 | 870 | 872 | 840 | 842 | 194,000 |
1991/04/23 | 870 | 885 | 860 | 865 | 134,000 |
1991/04/22 | 899 | 899 | 880 | 880 | 27,000 |
1991/04/19 | 905 | 905 | 895 | 895 | 66,000 |
1991/04/18 | 910 | 910 | 905 | 905 | 41,000 |
1991/04/17 | 895 | 920 | 895 | 920 | 127,000 |
1991/04/16 | 896 | 905 | 895 | 905 | 165,000 |
1991/04/15 | 905 | 915 | 905 | 905 | 114,000 |
1991/04/12 | 923 | 929 | 915 | 915 | 104,000 |
1991/04/11 | 932 | 932 | 915 | 923 | 41,000 |
1991/04/10 | 935 | 960 | 935 | 941 | 114,000 |
1991/04/09 | 954 | 960 | 932 | 940 | 184,000 |
1991/04/08 | 963 | 963 | 937 | 947 | 88,000 |
1991/04/05 | 969 | 969 | 937 | 964 | 243,000 |
1991/04/04 | 912 | 966 | 910 | 964 | 459,000 |
1991/04/03 | 915 | 933 | 915 | 931 | 133,000 |
1991/04/02 | 900 | 929 | 895 | 924 | 96,000 |
1991/04/01 | 925 | 925 | 905 | 915 | 91,000 |
1991/03/29 | 929 | 930 | 910 | 925 | 65,000 |
1991/03/28 | 919 | 937 | 910 | 937 | 152,000 |
1991/03/27 | 937 | 940 | 895 | 920 | 128,000 |
1991/03/26 | 927 | 934 | 917 | 927 | 162,000 |
1991/03/25 | 920 | 930 | 900 | 910 | 247,000 |
1991/03/22 | 967 | 967 | 930 | 940 | 271,000 |
1991/03/20 | 958 | 975 | 952 | 955 | 636,000 |
1991/03/19 | 919 | 973 | 919 | 968 | 1,595,000 |
1991/03/18 | 920 | 920 | 906 | 919 | 453,000 |
1991/03/15 | 890 | 910 | 880 | 910 | 297,000 |
1991/03/14 | 888 | 889 | 877 | 877 | 259,000 |
1991/03/13 | 885 | 889 | 882 | 885 | 184,000 |
1991/03/12 | 888 | 890 | 880 | 889 | 294,000 |
1991/03/11 | 892 | 893 | 880 | 890 | 382,000 |
1991/03/08 | 898 | 900 | 880 | 892 | 204,000 |
1991/03/07 | 910 | 910 | 900 | 900 | 162,000 |
1991/03/06 | 920 | 920 | 900 | 910 | 165,000 |
1991/03/05 | 920 | 920 | 910 | 910 | 117,000 |
1991/03/04 | 901 | 930 | 900 | 930 | 55,000 |
1991/03/01 | 928 | 930 | 910 | 910 | 138,000 |
1991/02/28 | 940 | 940 | 910 | 920 | 330,000 |
1991/02/27 | 935 | 935 | 920 | 921 | 271,000 |
1991/02/26 | 930 | 947 | 919 | 935 | 497,000 |
1991/02/25 | 910 | 920 | 890 | 920 | 189,000 |
1991/02/22 | 900 | 909 | 890 | 900 | 293,000 |
1991/02/21 | 870 | 895 | 870 | 895 | 173,000 |
1991/02/20 | 919 | 920 | 870 | 871 | 185,000 |
1991/02/19 | 875 | 919 | 865 | 909 | 646,000 |
1991/02/18 | 849 | 880 | 849 | 865 | 205,000 |
1991/02/15 | 827 | 845 | 827 | 845 | 147,000 |
1991/02/14 | 846 | 865 | 846 | 847 | 276,000 |
1991/02/13 | 815 | 847 | 815 | 816 | 378,000 |
1991/02/12 | 815 | 815 | 810 | 815 | 155,000 |
1991/02/08 | 740 | 780 | 730 | 755 | 213,000 |
1991/02/07 | 723 | 745 | 723 | 745 | 149,000 |
1991/02/06 | 748 | 750 | 721 | 723 | 80,000 |
1991/02/05 | 700 | 738 | 700 | 738 | 216,000 |
1991/02/04 | 719 | 719 | 709 | 710 | 15,000 |
1991/02/01 | 710 | 710 | 700 | 706 | 76,000 |
1991/01/31 | 720 | 720 | 700 | 700 | 123,000 |
1991/01/30 | 719 | 719 | 699 | 700 | 70,000 |
1991/01/29 | 692 | 700 | 692 | 699 | 150,000 |
1991/01/28 | 700 | 700 | 695 | 700 | 71,000 |
1991/01/25 | 720 | 720 | 695 | 695 | 84,000 |
1991/01/24 | 700 | 707 | 680 | 685 | 139,000 |
1991/01/23 | 723 | 723 | 700 | 700 | 82,000 |
1991/01/22 | 745 | 745 | 730 | 730 | 65,000 |
1991/01/21 | 745 | 750 | 730 | 740 | 91,000 |
1991/01/18 | 760 | 770 | 755 | 755 | 162,000 |
1991/01/17 | 710 | 750 | 710 | 750 | 155,000 |
1991/01/16 | 720 | 720 | 720 | 720 | 75,000 |
1991/01/14 | 749 | 769 | 749 | 769 | 13,000 |
1991/01/11 | 750 | 750 | 730 | 738 | 90,000 |
1991/01/10 | 730 | 743 | 730 | 740 | 45,000 |
1991/01/09 | 748 | 755 | 740 | 743 | 69,000 |
1991/01/08 | 758 | 766 | 758 | 758 | 44,000 |
1991/01/07 | 741 | 778 | 740 | 778 | 30,000 |
1991/01/04 | 750 | 750 | 740 | 740 | 30,000 |