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 |
---|---|---|---|---|---|
1994/12/30 | 947 | 950 | 940 | 950 | 254,000 |
1994/12/29 | 919 | 950 | 919 | 950 | 95,000 |
1994/12/28 | 930 | 930 | 920 | 920 | 50,000 |
1994/12/27 | 930 | 930 | 926 | 926 | 117,000 |
1994/12/26 | 930 | 930 | 920 | 929 | 110,000 |
1994/12/22 | 930 | 932 | 921 | 932 | 363,000 |
1994/12/21 | 899 | 900 | 891 | 900 | 218,000 |
1994/12/20 | 900 | 900 | 886 | 899 | 194,000 |
1994/12/19 | 911 | 913 | 903 | 903 | 102,000 |
1994/12/16 | 910 | 920 | 910 | 911 | 167,000 |
1994/12/15 | 915 | 920 | 910 | 915 | 129,000 |
1994/12/14 | 920 | 920 | 912 | 915 | 169,000 |
1994/12/13 | 913 | 930 | 910 | 930 | 222,000 |
1994/12/12 | 913 | 914 | 912 | 913 | 102,000 |
1994/12/09 | 930 | 930 | 912 | 912 | 107,000 |
1994/12/08 | 930 | 935 | 925 | 930 | 284,000 |
1994/12/07 | 935 | 940 | 925 | 940 | 113,000 |
1994/12/06 | 930 | 940 | 925 | 940 | 650,000 |
1994/12/05 | 939 | 939 | 933 | 939 | 206,000 |
1994/12/02 | 943 | 943 | 923 | 923 | 67,000 |
1994/12/01 | 948 | 948 | 940 | 943 | 255,000 |
1994/11/30 | 941 | 947 | 939 | 942 | 299,000 |
1994/11/29 | 921 | 943 | 921 | 939 | 346,000 |
1994/11/28 | 927 | 930 | 925 | 927 | 106,000 |
1994/11/25 | 920 | 931 | 920 | 927 | 281,000 |
1994/11/24 | 924 | 929 | 917 | 918 | 382,000 |
1994/11/22 | 920 | 925 | 910 | 925 | 298,000 |
1994/11/21 | 938 | 938 | 920 | 920 | 609,000 |
1994/11/18 | 933 | 936 | 926 | 930 | 207,000 |
1994/11/17 | 926 | 936 | 925 | 933 | 410,000 |
1994/11/16 | 915 | 929 | 914 | 929 | 402,000 |
1994/11/15 | 909 | 926 | 909 | 916 | 376,000 |
1994/11/14 | 896 | 906 | 895 | 906 | 130,000 |
1994/11/11 | 900 | 904 | 895 | 904 | 209,000 |
1994/11/10 | 900 | 905 | 890 | 900 | 167,000 |
1994/11/09 | 910 | 910 | 881 | 889 | 286,000 |
1994/11/08 | 920 | 920 | 912 | 913 | 168,000 |
1994/11/07 | 925 | 925 | 920 | 921 | 417,000 |
1994/11/04 | 924 | 932 | 920 | 929 | 267,000 |
1994/11/02 | 927 | 929 | 920 | 925 | 294,000 |
1994/11/01 | 932 | 937 | 928 | 932 | 1,420,000 |
1994/10/31 | 927 | 939 | 927 | 934 | 499,000 |
1994/10/28 | 920 | 930 | 916 | 926 | 790,000 |
1994/10/27 | 891 | 919 | 891 | 919 | 309,000 |
1994/10/26 | 890 | 898 | 890 | 898 | 96,000 |
1994/10/25 | 897 | 897 | 891 | 891 | 92,000 |
1994/10/24 | 900 | 902 | 891 | 894 | 113,000 |
1994/10/21 | 891 | 900 | 885 | 900 | 259,000 |
1994/10/20 | 880 | 893 | 879 | 893 | 306,000 |
1994/10/19 | 880 | 882 | 879 | 881 | 98,000 |
1994/10/18 | 888 | 888 | 879 | 880 | 103,000 |
1994/10/17 | 886 | 886 | 872 | 880 | 355,000 |
1994/10/14 | 892 | 892 | 882 | 886 | 249,000 |
1994/10/13 | 889 | 893 | 886 | 892 | 480,000 |
1994/10/12 | 882 | 892 | 882 | 890 | 262,000 |
1994/10/11 | 885 | 892 | 878 | 881 | 144,000 |
1994/10/07 | 892 | 893 | 887 | 889 | 128,000 |
1994/10/06 | 892 | 895 | 888 | 888 | 194,000 |
1994/10/05 | 880 | 893 | 880 | 890 | 305,000 |
1994/10/04 | 885 | 885 | 872 | 879 | 73,000 |
1994/10/03 | 879 | 880 | 871 | 877 | 322,000 |
1994/09/30 | 899 | 899 | 883 | 890 | 139,000 |
1994/09/29 | 895 | 899 | 890 | 897 | 420,000 |
1994/09/28 | 894 | 894 | 880 | 892 | 149,000 |
1994/09/27 | 900 | 910 | 875 | 894 | 388,000 |
1994/09/26 | 904 | 906 | 891 | 900 | 109,000 |
1994/09/22 | 911 | 925 | 900 | 914 | 728,000 |
1994/09/21 | 875 | 905 | 872 | 905 | 570,000 |
1994/09/20 | 851 | 870 | 851 | 869 | 737,000 |
1994/09/19 | 851 | 856 | 846 | 850 | 111,000 |
1994/09/16 | 860 | 861 | 855 | 859 | 88,000 |
1994/09/14 | 860 | 860 | 848 | 850 | 210,000 |
1994/09/13 | 855 | 865 | 855 | 859 | 265,000 |
1994/09/12 | 870 | 870 | 860 | 860 | 113,000 |
1994/09/09 | 884 | 888 | 865 | 870 | 445,000 |
1994/09/08 | 871 | 877 | 862 | 874 | 297,000 |
1994/09/07 | 875 | 877 | 860 | 861 | 333,000 |
1994/09/06 | 883 | 893 | 877 | 880 | 319,000 |
1994/09/05 | 900 | 903 | 881 | 881 | 595,000 |
1994/09/02 | 883 | 915 | 883 | 910 | 1,305,000 |
1994/09/01 | 876 | 896 | 876 | 886 | 999,000 |
1994/08/31 | 880 | 885 | 870 | 876 | 1,136,000 |
1994/08/30 | 853 | 879 | 848 | 877 | 1,585,000 |
1994/08/29 | 841 | 856 | 839 | 851 | 453,000 |
1994/08/26 | 835 | 839 | 834 | 839 | 202,000 |
1994/08/25 | 850 | 856 | 839 | 839 | 574,000 |
1994/08/24 | 829 | 854 | 825 | 850 | 1,908,000 |
1994/08/23 | 844 | 845 | 816 | 819 | 1,421,000 |
1994/08/22 | 780 | 786 | 771 | 784 | 49,000 |
1994/08/19 | 780 | 781 | 770 | 770 | 65,000 |
1994/08/18 | 780 | 783 | 776 | 781 | 91,000 |
1994/08/17 | 780 | 780 | 775 | 779 | 136,000 |
1994/08/16 | 791 | 796 | 776 | 790 | 108,000 |
1994/08/15 | 791 | 798 | 791 | 796 | 17,000 |
1994/08/12 | 798 | 805 | 791 | 791 | 32,000 |
1994/08/11 | 798 | 798 | 795 | 798 | 24,000 |
1994/08/10 | 800 | 800 | 786 | 798 | 20,000 |
1994/08/09 | 800 | 804 | 793 | 800 | 67,000 |
1994/08/08 | 800 | 800 | 794 | 800 | 46,000 |
1994/08/05 | 813 | 813 | 794 | 794 | 142,000 |
1994/08/04 | 819 | 828 | 815 | 820 | 60,000 |
1994/08/03 | 810 | 820 | 810 | 819 | 100,000 |
1994/08/02 | 810 | 820 | 805 | 820 | 339,000 |
1994/08/01 | 798 | 800 | 793 | 800 | 26,000 |
1994/07/29 | 800 | 800 | 795 | 800 | 97,000 |
1994/07/28 | 791 | 791 | 776 | 790 | 157,000 |
1994/07/27 | 810 | 810 | 775 | 775 | 53,000 |
1994/07/26 | 817 | 817 | 811 | 811 | 12,000 |
1994/07/25 | 828 | 828 | 810 | 818 | 64,000 |
1994/07/22 | 820 | 820 | 806 | 818 | 71,000 |
1994/07/21 | 826 | 826 | 813 | 820 | 55,000 |
1994/07/20 | 820 | 830 | 820 | 825 | 84,000 |
1994/07/19 | 821 | 825 | 820 | 820 | 97,000 |
1994/07/18 | 813 | 820 | 811 | 815 | 73,000 |
1994/07/15 | 825 | 825 | 811 | 815 | 92,000 |
1994/07/14 | 810 | 830 | 810 | 825 | 42,000 |
1994/07/13 | 830 | 830 | 820 | 820 | 19,000 |
1994/07/12 | 831 | 839 | 801 | 830 | 36,000 |
1994/07/11 | 812 | 815 | 811 | 815 | 23,000 |
1994/07/08 | 825 | 830 | 815 | 815 | 73,000 |
1994/07/07 | 840 | 840 | 823 | 825 | 54,000 |
1994/07/06 | 833 | 842 | 833 | 842 | 63,000 |
1994/07/05 | 835 | 842 | 835 | 842 | 64,000 |
1994/07/04 | 832 | 841 | 832 | 840 | 77,000 |
1994/07/01 | 844 | 844 | 817 | 834 | 93,000 |
1994/06/30 | 830 | 840 | 828 | 840 | 233,000 |
1994/06/29 | 830 | 830 | 820 | 829 | 23,000 |
1994/06/28 | 821 | 821 | 815 | 821 | 140,000 |
1994/06/27 | 820 | 820 | 810 | 811 | 99,000 |
1994/06/24 | 820 | 826 | 820 | 826 | 92,000 |
1994/06/23 | 811 | 813 | 797 | 811 | 55,000 |
1994/06/22 | 805 | 806 | 798 | 806 | 219,000 |
1994/06/21 | 820 | 830 | 810 | 810 | 158,000 |
1994/06/20 | 831 | 832 | 825 | 830 | 169,000 |
1994/06/17 | 827 | 838 | 820 | 830 | 498,000 |
1994/06/16 | 820 | 830 | 819 | 819 | 302,000 |
1994/06/15 | 838 | 840 | 830 | 830 | 180,000 |
1994/06/14 | 815 | 818 | 815 | 818 | 88,000 |
1994/06/13 | 803 | 827 | 803 | 825 | 122,000 |
1994/06/10 | 800 | 815 | 800 | 802 | 265,000 |
1994/06/09 | 805 | 815 | 800 | 800 | 283,000 |
1994/06/08 | 800 | 802 | 792 | 801 | 136,000 |
1994/06/07 | 789 | 797 | 789 | 797 | 77,000 |
1994/06/06 | 791 | 791 | 789 | 790 | 139,000 |
1994/06/03 | 781 | 791 | 780 | 791 | 59,000 |
1994/06/02 | 790 | 799 | 790 | 791 | 67,000 |
1994/06/01 | 787 | 802 | 781 | 800 | 139,000 |
1994/05/31 | 787 | 799 | 787 | 797 | 125,000 |
1994/05/30 | 785 | 790 | 785 | 786 | 178,000 |
1994/05/27 | 770 | 780 | 768 | 780 | 192,000 |
1994/05/26 | 755 | 760 | 754 | 758 | 244,000 |
1994/05/25 | 750 | 759 | 747 | 747 | 420,000 |
1994/05/24 | 735 | 745 | 735 | 740 | 244,000 |
1994/05/23 | 737 | 743 | 731 | 731 | 208,000 |
1994/05/20 | 735 | 735 | 725 | 730 | 243,000 |
1994/05/19 | 735 | 736 | 730 | 735 | 84,000 |
1994/05/18 | 745 | 745 | 735 | 735 | 69,000 |
1994/05/17 | 745 | 745 | 735 | 744 | 85,000 |
1994/05/16 | 740 | 745 | 740 | 745 | 27,000 |
1994/05/13 | 739 | 750 | 739 | 750 | 40,000 |
1994/05/12 | 720 | 745 | 720 | 745 | 36,000 |
1994/05/11 | 738 | 745 | 725 | 730 | 40,000 |
1994/05/10 | 747 | 747 | 742 | 745 | 15,000 |
1994/05/09 | 717 | 718 | 717 | 718 | 8,000 |
1994/05/06 | 750 | 750 | 727 | 737 | 15,000 |
1994/05/02 | 739 | 739 | 727 | 727 | 4,000 |
1994/04/28 | 722 | 722 | 720 | 721 | 34,000 |
1994/04/27 | 735 | 735 | 720 | 720 | 70,000 |
1994/04/26 | 740 | 740 | 730 | 735 | 64,000 |
1994/04/25 | 725 | 733 | 725 | 730 | 127,000 |
1994/04/22 | 725 | 725 | 706 | 715 | 132,000 |
1994/04/21 | 720 | 725 | 715 | 725 | 57,000 |
1994/04/20 | 735 | 735 | 725 | 725 | 14,000 |
1994/04/19 | 741 | 744 | 741 | 741 | 91,000 |
1994/04/18 | 740 | 750 | 740 | 741 | 110,000 |
1994/04/15 | 730 | 755 | 730 | 750 | 161,000 |
1994/04/14 | 715 | 730 | 715 | 730 | 96,000 |
1994/04/13 | 697 | 735 | 697 | 735 | 108,000 |
1994/04/12 | 707 | 707 | 695 | 697 | 54,000 |
1994/04/11 | 723 | 723 | 707 | 707 | 18,000 |
1994/04/08 | 725 | 725 | 708 | 723 | 88,000 |
1994/04/07 | 711 | 729 | 711 | 724 | 75,000 |
1994/04/06 | 730 | 743 | 721 | 721 | 106,000 |
1994/04/05 | 730 | 730 | 722 | 730 | 23,000 |
1994/04/04 | 749 | 749 | 719 | 740 | 23,000 |
1994/04/01 | 746 | 750 | 745 | 750 | 9,000 |
1994/03/31 | 745 | 755 | 745 | 748 | 40,000 |
1994/03/30 | 747 | 755 | 747 | 755 | 40,000 |
1994/03/29 | 755 | 755 | 745 | 751 | 57,000 |
1994/03/28 | 745 | 750 | 744 | 750 | 28,000 |
1994/03/25 | 745 | 750 | 745 | 745 | 145,000 |
1994/03/24 | 758 | 770 | 755 | 765 | 171,000 |
1994/03/23 | 774 | 774 | 765 | 766 | 58,000 |
1994/03/22 | 782 | 799 | 774 | 774 | 262,000 |
1994/03/18 | 780 | 785 | 775 | 780 | 135,000 |
1994/03/17 | 769 | 776 | 769 | 771 | 160,000 |
1994/03/16 | 766 | 767 | 750 | 764 | 154,000 |
1994/03/15 | 755 | 760 | 750 | 760 | 164,000 |
1994/03/14 | 741 | 752 | 735 | 745 | 213,000 |
1994/03/11 | 742 | 742 | 728 | 736 | 151,000 |
1994/03/10 | 715 | 738 | 715 | 728 | 72,000 |
1994/03/09 | 705 | 718 | 704 | 718 | 119,000 |
1994/03/08 | 705 | 715 | 705 | 708 | 50,000 |
1994/03/07 | 728 | 728 | 715 | 715 | 52,000 |
1994/03/04 | 720 | 724 | 715 | 718 | 139,000 |
1994/03/03 | 725 | 725 | 715 | 716 | 59,000 |
1994/03/02 | 720 | 729 | 716 | 720 | 110,000 |
1994/03/01 | 730 | 734 | 718 | 730 | 105,000 |
1994/02/28 | 715 | 730 | 714 | 730 | 212,000 |
1994/02/25 | 712 | 719 | 710 | 715 | 385,000 |
1994/02/24 | 739 | 740 | 719 | 719 | 98,000 |
1994/02/23 | 721 | 745 | 718 | 745 | 58,000 |
1994/02/22 | 745 | 745 | 739 | 740 | 67,000 |
1994/02/21 | 716 | 742 | 715 | 735 | 141,000 |
1994/02/18 | 745 | 747 | 730 | 736 | 192,000 |
1994/02/17 | 720 | 743 | 716 | 725 | 264,000 |
1994/02/16 | 715 | 725 | 705 | 710 | 220,000 |
1994/02/15 | 680 | 709 | 680 | 705 | 277,000 |
1994/02/14 | 697 | 700 | 685 | 700 | 77,000 |
1994/02/10 | 682 | 705 | 682 | 705 | 187,000 |
1994/02/09 | 682 | 689 | 680 | 682 | 298,000 |
1994/02/08 | 686 | 686 | 668 | 684 | 109,000 |
1994/02/07 | 678 | 678 | 665 | 667 | 44,000 |
1994/02/04 | 683 | 686 | 683 | 686 | 75,000 |
1994/02/03 | 672 | 686 | 672 | 685 | 96,000 |
1994/02/02 | 680 | 686 | 673 | 682 | 130,000 |
1994/02/01 | 655 | 689 | 655 | 689 | 185,000 |
1994/01/31 | 642 | 659 | 642 | 655 | 67,000 |
1994/01/28 | 641 | 652 | 631 | 631 | 23,000 |
1994/01/27 | 632 | 636 | 632 | 635 | 156,000 |
1994/01/26 | 630 | 630 | 623 | 630 | 94,000 |
1994/01/25 | 635 | 635 | 621 | 621 | 80,000 |
1994/01/24 | 615 | 616 | 615 | 615 | 34,000 |
1994/01/21 | 650 | 660 | 641 | 660 | 100,000 |
1994/01/20 | 669 | 669 | 652 | 655 | 88,000 |
1994/01/19 | 660 | 669 | 660 | 669 | 37,000 |
1994/01/18 | 662 | 663 | 660 | 660 | 30,000 |
1994/01/17 | 664 | 664 | 661 | 661 | 54,000 |
1994/01/14 | 679 | 679 | 666 | 666 | 106,000 |
1994/01/13 | 660 | 677 | 659 | 669 | 133,000 |
1994/01/12 | 660 | 660 | 650 | 660 | 80,000 |
1994/01/11 | 669 | 669 | 650 | 660 | 152,000 |
1994/01/10 | 625 | 660 | 625 | 659 | 213,000 |
1994/01/07 | 600 | 625 | 600 | 624 | 189,000 |
1994/01/06 | 591 | 608 | 585 | 599 | 133,000 |
1994/01/05 | 580 | 609 | 580 | 599 | 198,000 |
1994/01/04 | 569 | 578 | 565 | 578 | 82,000 |