日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,295 1,315 1,293 1,300 92,000
2000/12/28 1,309 1,340 1,309 1,335 136,000
2000/12/27 1,352 1,358 1,330 1,349 237,000
2000/12/26 1,385 1,388 1,365 1,372 305,000
2000/12/25 1,349 1,375 1,349 1,365 819,000
2000/12/22 1,250 1,299 1,250 1,290 410,000
2000/12/21 1,230 1,269 1,215 1,220 564,000
2000/12/20 1,230 1,365 1,203 1,310 687,000
2000/12/19 1,260 1,278 1,245 1,265 501,000
2000/12/18 1,324 1,324 1,293 1,298 345,000
2000/12/15 1,379 1,379 1,340 1,364 328,000
2000/12/14 1,396 1,420 1,380 1,385 441,000
2000/12/13 1,399 1,425 1,390 1,396 814,000
2000/12/12 1,376 1,440 1,371 1,401 2,328,000
2000/12/11 1,297 1,363 1,297 1,353 839,000
2000/12/08 1,320 1,375 1,317 1,317 732,000
2000/12/07 1,345 1,357 1,315 1,339 922,000
2000/12/06 1,300 1,361 1,280 1,355 1,633,000
2000/12/05 1,310 1,315 1,260 1,290 1,270,000
2000/12/04 1,249 1,305 1,230 1,303 1,358,000
2000/12/01 1,230 1,248 1,191 1,214 532,000
2000/11/30 1,250 1,287 1,225 1,250 1,042,000
2000/11/29 1,200 1,255 1,200 1,245 1,855,000
2000/11/28 1,160 1,211 1,156 1,180 1,847,000
2000/11/27 1,110 1,150 1,110 1,131 518,000
2000/11/24 1,110 1,110 1,075 1,094 493,000
2000/11/22 1,131 1,151 1,111 1,115 398,000
2000/11/21 1,159 1,175 1,150 1,160 315,000
2000/11/20 1,150 1,156 1,130 1,141 294,000
2000/11/17 1,115 1,197 1,115 1,175 534,000
2000/11/16 1,214 1,225 1,155 1,155 1,109,000
2000/11/15 1,279 1,280 1,230 1,234 719,000
2000/11/14 1,216 1,270 1,216 1,255 586,000
2000/11/13 1,230 1,254 1,228 1,231 380,000
2000/11/10 1,220 1,285 1,215 1,278 1,405,000
2000/11/09 1,245 1,265 1,220 1,227 1,153,000
2000/11/08 1,295 1,328 1,265 1,265 1,063,000
2000/11/07 1,219 1,312 1,205 1,290 1,567,000
2000/11/06 1,200 1,315 1,200 1,239 2,105,000
2000/11/02 1,119 1,195 1,075 1,170 1,448,000
2000/11/01 1,060 1,115 1,051 1,108 1,841,000
2000/10/31 1,003 1,044 999 1,042 1,215,000
2000/10/30 999 1,010 995 998 671,000
2000/10/27 1,030 1,030 960 970 1,720,000
2000/10/26 1,030 1,050 1,005 1,050 1,454,000
2000/10/25 978 1,025 956 1,025 2,591,000
2000/10/24 970 1,010 945 975 3,816,000
2000/10/23 895 955 895 945 2,118,000
2000/10/20 810 855 810 855 692,000
2000/10/19 750 758 740 755 155,000
2000/10/18 781 782 756 764 172,000
2000/10/17 776 785 776 781 228,000
2000/10/16 749 784 749 781 426,000
2000/10/13 735 745 735 741 148,000
2000/10/12 760 765 755 757 314,000
2000/10/11 760 770 750 758 269,000
2000/10/10 794 794 760 760 264,000
2000/10/06 775 795 769 784 300,000
2000/10/05 751 770 748 766 392,000
2000/10/04 750 760 747 750 311,000
2000/10/03 795 795 762 768 245,000
2000/10/02 752 785 752 785 232,000
2000/09/29 795 797 774 782 382,000
2000/09/28 791 799 790 790 197,000
2000/09/27 802 810 791 799 186,000
2000/09/26 820 820 800 815 146,000
2000/09/25 835 838 815 822 177,000
2000/09/22 830 838 820 825 355,000
2000/09/21 880 880 851 858 96,000
2000/09/20 860 885 855 871 164,000
2000/09/19 845 849 820 849 314,000
2000/09/18 860 860 850 854 178,000
2000/09/14 877 878 861 861 96,000
2000/09/13 868 880 866 869 91,000
2000/09/12 857 887 857 887 143,000
2000/09/11 899 900 870 887 232,000
2000/09/08 884 905 884 895 324,000
2000/09/07 900 900 868 884 385,000
2000/09/06 886 921 886 915 1,281,000
2000/09/05 861 885 860 876 340,000
2000/09/04 900 900 853 860 169,000
2000/09/01 852 890 851 890 554,000
2000/08/31 856 860 836 845 111,000
2000/08/30 869 878 855 856 178,000
2000/08/29 880 880 852 859 178,000
2000/08/28 861 877 855 876 488,000
2000/08/25 854 875 850 851 422,000
2000/08/24 863 863 850 854 518,000
2000/08/23 879 879 850 862 359,000
2000/08/22 900 900 862 882 390,000
2000/08/21 900 903 885 900 293,000
2000/08/18 919 919 888 900 361,000
2000/08/17 895 919 885 909 1,077,000
2000/08/16 896 896 862 888 287,000
2000/08/15 860 900 860 898 712,000
2000/08/14 881 885 852 868 437,000
2000/08/11 851 910 845 887 2,708,000
2000/08/10 780 868 780 850 1,926,000
2000/08/09 739 781 739 780 376,000
2000/08/08 765 765 740 740 117,000
2000/08/07 777 777 754 765 70,000
2000/08/04 765 782 752 778 380,000
2000/08/03 738 770 730 764 447,000
2000/08/02 730 735 721 734 211,000
2000/08/01 710 748 710 724 406,000
2000/07/31 707 710 686 691 444,000
2000/07/28 732 753 732 737 327,000
2000/07/27 761 765 731 749 277,000
2000/07/26 774 795 765 769 646,000
2000/07/25 757 771 755 771 377,000
2000/07/24 800 800 760 775 503,000
2000/07/21 809 822 800 804 1,668,000
2000/07/19 760 795 750 794 1,413,000
2000/07/18 780 780 749 750 671,000
2000/07/17 753 805 753 780 2,253,000
2000/07/14 717 743 705 743 1,291,000
2000/07/13 710 720 705 707 385,000
2000/07/12 737 740 714 730 829,000
2000/07/11 700 742 699 739 2,076,000
2000/07/10 695 720 670 682 1,185,000
2000/07/07 649 698 645 698 2,692,000
2000/07/06 625 654 622 649 2,315,000
2000/07/05 622 640 610 635 1,701,000
2000/07/04 611 634 605 625 2,502,000
2000/07/03 580 611 574 611 817,000
2000/06/30 578 578 570 577 231,000
2000/06/29 574 579 570 578 284,000
2000/06/28 555 574 553 570 591,000
2000/06/27 544 556 536 553 289,000
2000/06/26 545 546 535 544 276,000
2000/06/23 546 552 545 545 252,000
2000/06/22 560 565 553 556 285,000
2000/06/21 575 575 562 567 336,000
2000/06/20 569 584 564 575 338,000
2000/06/19 550 575 550 568 259,000
2000/06/16 550 568 550 560 176,000
2000/06/15 570 573 557 560 178,000
2000/06/14 580 590 565 567 310,000
2000/06/13 597 602 585 590 550,000
2000/06/12 600 616 596 596 959,000
2000/06/09 570 610 570 599 2,415,000
2000/06/08 550 565 545 565 243,000
2000/06/07 550 568 540 556 456,000
2000/06/06 550 570 545 559 795,000
2000/06/05 565 571 540 550 351,000
2000/06/02 565 565 550 556 419,000
2000/06/01 565 566 545 559 677,000
2000/05/31 551 562 545 562 1,213,000
2000/05/30 530 550 530 541 1,499,000
2000/05/29 495 527 495 523 1,082,000
2000/05/26 475 500 470 493 536,000
2000/05/25 485 488 475 475 228,000
2000/05/24 485 485 475 480 152,000
2000/05/23 480 490 476 482 269,000
2000/05/22 490 490 470 471 283,000
2000/05/19 485 489 477 489 240,000
2000/05/18 477 487 477 485 230,000
2000/05/17 487 507 486 492 1,022,000
2000/05/16 485 495 472 491 876,000
2000/05/15 460 510 460 490 1,569,000
2000/05/12 425 472 425 435 2,577,000
2000/05/11 401 419 400 416 1,182,000
2000/05/10 357 366 350 366 82,000
2000/05/09 363 363 356 358 92,000
2000/05/08 366 370 355 358 89,000
2000/05/02 377 377 365 365 39,000
2000/05/01 361 377 361 377 94,000
2000/04/28 350 363 349 360 130,000
2000/04/27 350 355 349 350 63,000
2000/04/26 352 352 348 349 221,000
2000/04/25 361 361 351 352 118,000
2000/04/24 366 366 355 356 150,000
2000/04/21 383 383 356 358 92,000
2000/04/20 378 390 378 385 69,000
2000/04/19 375 378 373 378 76,000
2000/04/18 369 371 357 369 98,000
2000/04/17 370 375 350 360 141,000
2000/04/14 379 388 376 386 149,000
2000/04/13 378 380 373 380 47,000
2000/04/12 373 380 371 380 49,000
2000/04/11 385 385 377 383 54,000
2000/04/10 385 388 384 385 52,000
2000/04/07 386 390 382 382 123,000
2000/04/06 385 400 378 381 301,000
2000/04/05 391 392 380 380 59,000
2000/04/04 386 390 386 390 93,000
2000/04/03 384 397 375 382 96,000
2000/03/31 366 385 366 379 166,000
2000/03/30 376 379 365 365 76,000
2000/03/29 371 378 371 371 57,000
2000/03/28 380 380 366 369 56,000
2000/03/27 364 378 364 378 150,000
2000/03/24 363 363 354 354 200,000
2000/03/23 369 369 350 363 92,000
2000/03/22 368 368 353 360 92,000
2000/03/21 371 373 350 351 144,000
2000/03/17 340 353 340 353 117,000
2000/03/16 340 345 339 345 139,000
2000/03/15 342 350 341 341 62,000
2000/03/14 353 353 336 336 162,000
2000/03/13 345 354 340 343 132,000
2000/03/10 333 355 333 350 265,000
2000/03/09 344 344 331 333 303,000
2000/03/08 350 350 333 339 245,000
2000/03/07 350 355 346 350 169,000
2000/03/06 361 368 346 350 158,000
2000/03/03 365 365 361 361 40,000
2000/03/02 357 365 355 355 145,000
2000/03/01 375 375 365 365 65,000
2000/02/29 375 380 370 375 74,000
2000/02/28 371 374 360 370 77,000
2000/02/25 383 383 370 371 109,000
2000/02/24 370 384 355 359 107,000
2000/02/23 363 365 340 360 94,000
2000/02/22 351 351 343 343 106,000
2000/02/21 350 352 346 346 78,000
2000/02/18 350 355 350 350 65,000
2000/02/17 360 361 350 350 82,000
2000/02/16 354 360 350 360 64,000
2000/02/15 347 364 347 349 188,000
2000/02/14 372 372 346 347 79,000
2000/02/10 380 384 380 380 79,000
2000/02/09 380 385 375 377 112,000
2000/02/08 385 385 378 378 96,000
2000/02/07 383 388 380 385 45,000
2000/02/04 391 395 382 388 60,000
2000/02/03 389 400 385 391 75,000
2000/02/02 389 392 380 385 143,000
2000/02/01 400 400 390 397 85,000
2000/01/31 387 397 386 395 89,000
2000/01/28 394 394 386 386 49,000
2000/01/27 381 398 381 397 51,000
2000/01/26 390 401 381 381 173,000
2000/01/25 400 403 390 390 199,000
2000/01/24 400 400 390 394 140,000
2000/01/21 387 388 380 380 208,000
2000/01/20 398 399 381 395 78,000
2000/01/19 370 380 370 373 65,000
2000/01/18 380 381 370 370 206,000
2000/01/17 395 398 380 385 81,000
2000/01/14 378 378 372 375 92,000
2000/01/13 378 380 372 380 50,000
2000/01/12 386 386 378 378 57,000
2000/01/11 378 400 378 386 65,000
2000/01/07 360 378 360 378 33,000
2000/01/06 378 380 370 370 83,000
2000/01/05 369 375 365 374 82,000
2000/01/04 369 374 369 369 23,000

このページの先頭へ