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
2001/12/28 551 567 551 567 42,000
2001/12/27 555 560 548 560 75,000
2001/12/26 549 553 545 545 51,000
2001/12/25 564 564 544 549 56,000
2001/12/21 545 555 530 545 252,000
2001/12/20 560 576 559 575 133,000
2001/12/19 534 560 534 559 151,000
2001/12/18 550 554 526 534 260,000
2001/12/17 525 570 525 556 162,000
2001/12/14 554 570 542 555 365,000
2001/12/13 591 591 552 579 157,000
2001/12/12 568 584 568 571 273,000
2001/12/11 576 586 567 568 123,000
2001/12/10 591 591 575 580 127,000
2001/12/07 606 610 575 581 290,000
2001/12/06 605 612 585 596 362,000
2001/12/05 610 615 602 605 324,000
2001/12/04 590 597 586 595 693,000
2001/12/03 598 599 565 575 311,000
2001/11/30 570 575 562 570 217,000
2001/11/29 544 548 540 541 178,000
2001/11/28 544 558 540 548 344,000
2001/11/27 520 545 520 545 210,000
2001/11/26 525 529 520 528 103,000
2001/11/22 517 517 502 508 227,000
2001/11/21 525 525 516 517 180,000
2001/11/20 535 537 527 527 244,000
2001/11/19 550 550 525 525 238,000
2001/11/16 516 525 515 515 235,000
2001/11/15 511 515 507 515 169,000
2001/11/14 522 532 511 511 146,000
2001/11/13 547 547 520 532 119,000
2001/11/12 568 568 547 547 45,000
2001/11/09 556 560 551 558 261,000
2001/11/08 550 569 548 556 112,000
2001/11/07 560 562 546 547 244,000
2001/11/06 560 566 555 562 155,000
2001/11/05 563 570 549 570 279,000
2001/11/02 560 570 556 563 353,000
2001/11/01 581 585 551 553 237,000
2001/10/31 575 579 570 579 93,000
2001/10/30 591 597 580 583 167,000
2001/10/29 604 605 590 601 123,000
2001/10/26 630 640 612 614 215,000
2001/10/25 649 649 628 631 291,000
2001/10/24 646 646 623 639 323,000
2001/10/23 655 657 640 646 185,000
2001/10/22 640 652 617 636 311,000
2001/10/19 625 635 610 630 360,000
2001/10/18 649 649 633 639 159,000
2001/10/17 656 657 626 641 312,000
2001/10/16 646 686 645 686 302,000
2001/10/15 631 656 626 656 252,000
2001/10/12 615 655 612 655 320,000
2001/10/11 605 615 600 615 137,000
2001/10/10 605 614 599 603 88,000
2001/10/09 605 629 601 615 68,000
2001/10/05 648 648 605 605 228,000
2001/10/04 669 669 631 640 270,000
2001/10/03 660 675 621 621 169,000
2001/10/02 649 655 649 650 101,000
2001/10/01 625 650 613 649 115,000
2001/09/28 594 617 594 615 84,000
2001/09/27 610 612 603 604 96,000
2001/09/26 610 610 575 580 62,000
2001/09/25 650 650 568 585 102,000
2001/09/21 590 605 580 605 576,000
2001/09/20 584 592 569 592 191,000
2001/09/19 575 577 561 564 113,000
2001/09/18 540 575 540 560 72,000
2001/09/17 569 569 530 546 150,000
2001/09/14 586 598 562 573 237,000
2001/09/13 600 600 570 582 166,000
2001/09/12 633 633 609 609 139,000
2001/09/11 657 659 639 659 141,000
2001/09/10 651 657 640 657 92,000
2001/09/07 657 660 651 660 89,000
2001/09/06 657 680 655 657 62,000
2001/09/05 656 658 650 656 122,000
2001/09/04 660 669 657 663 81,000
2001/09/03 680 681 660 665 65,000
2001/08/31 690 690 678 680 77,000
2001/08/30 685 695 669 695 160,000
2001/08/29 706 709 691 691 96,000
2001/08/28 682 716 681 709 234,000
2001/08/27 685 695 682 682 90,000
2001/08/24 696 696 670 675 134,000
2001/08/23 671 686 669 686 186,000
2001/08/22 679 684 665 671 96,000
2001/08/21 675 678 665 671 108,000
2001/08/20 675 675 660 660 51,000
2001/08/17 689 699 671 686 177,000
2001/08/16 681 699 680 686 290,000
2001/08/15 697 720 696 717 307,000
2001/08/14 700 707 690 694 231,000
2001/08/13 713 719 701 701 105,000
2001/08/10 730 744 719 726 127,000
2001/08/09 718 731 714 731 106,000
2001/08/08 730 748 730 748 89,000
2001/08/07 734 750 734 750 188,000
2001/08/06 750 755 730 732 147,000
2001/08/03 781 781 760 770 181,000
2001/08/02 741 799 734 781 405,000
2001/08/01 711 741 711 741 234,000
2001/07/31 702 710 685 710 379,000
2001/07/30 725 726 701 704 120,000
2001/07/27 732 745 715 715 373,000
2001/07/26 711 730 710 729 177,000
2001/07/25 701 710 701 702 141,000
2001/07/24 683 702 669 700 169,000
2001/07/23 707 735 666 693 289,000
2001/07/19 717 719 709 710 220,000
2001/07/18 712 714 700 707 241,000
2001/07/17 707 718 707 717 149,000
2001/07/16 720 722 710 712 135,000
2001/07/13 734 734 715 716 175,000
2001/07/12 711 711 698 698 156,000
2001/07/11 710 717 697 705 266,000
2001/07/10 712 728 697 720 188,000
2001/07/09 738 738 705 705 317,000
2001/07/06 723 768 712 738 348,000
2001/07/05 752 753 726 727 279,000
2001/07/04 779 780 747 755 217,000
2001/07/03 770 785 770 784 196,000
2001/07/02 811 811 760 760 205,000
2001/06/29 830 830 805 810 217,000
2001/06/28 810 823 810 820 112,000
2001/06/27 820 820 808 810 85,000
2001/06/26 811 828 810 828 173,000
2001/06/25 829 830 808 809 217,000
2001/06/22 840 845 810 830 262,000
2001/06/21 819 843 819 836 233,000
2001/06/20 794 810 793 810 577,000
2001/06/19 815 822 784 793 452,000
2001/06/18 840 850 821 825 264,000
2001/06/15 886 888 836 850 463,000
2001/06/14 928 928 886 900 472,000
2001/06/13 921 929 915 921 168,000
2001/06/12 945 945 910 911 231,000
2001/06/11 952 952 930 935 174,000
2001/06/08 935 960 932 953 429,000
2001/06/07 915 939 915 937 175,000
2001/06/06 925 935 919 928 237,000
2001/06/05 945 945 909 933 355,000
2001/06/04 950 950 937 947 206,000
2001/06/01 977 979 954 956 310,000
2001/05/31 990 1,001 972 987 250,000
2001/05/30 981 1,025 981 1,019 221,000
2001/05/29 995 1,020 992 1,015 223,000
2001/05/28 1,010 1,020 971 990 405,000
2001/05/25 1,049 1,055 999 1,050 436,000
2001/05/24 1,071 1,071 1,040 1,049 238,000
2001/05/23 1,060 1,094 1,045 1,072 1,049,000
2001/05/22 1,008 1,047 1,000 1,044 1,360,000
2001/05/21 950 988 950 988 341,000
2001/05/18 945 960 933 942 261,000
2001/05/17 918 933 915 932 211,000
2001/05/16 935 940 910 911 302,000
2001/05/15 929 929 908 925 286,000
2001/05/14 947 947 923 930 154,000
2001/05/11 945 950 937 939 255,000
2001/05/10 943 950 935 948 285,000
2001/05/09 934 954 934 953 195,000
2001/05/08 914 953 914 953 403,000
2001/05/07 965 975 952 954 214,000
2001/05/02 935 958 934 957 373,000
2001/05/01 925 934 917 925 293,000
2001/04/27 920 929 905 925 456,000
2001/04/26 903 920 900 900 355,000
2001/04/25 920 945 910 910 359,000
2001/04/24 900 910 893 910 321,000
2001/04/23 940 946 910 910 291,000
2001/04/20 923 936 923 925 219,000
2001/04/19 919 920 908 915 400,000
2001/04/18 910 917 903 909 293,000
2001/04/17 899 905 890 905 318,000
2001/04/16 906 910 896 896 347,000
2001/04/13 938 940 892 896 231,000
2001/04/12 945 950 925 928 427,000
2001/04/11 960 962 922 945 293,000
2001/04/10 960 992 945 950 303,000
2001/04/09 960 980 950 953 288,000
2001/04/06 1,010 1,019 970 970 204,000
2001/04/05 1,020 1,020 994 995 411,000
2001/04/04 1,019 1,020 991 1,010 188,000
2001/04/03 1,030 1,030 997 1,024 164,000
2001/04/02 985 1,050 948 1,050 174,000
2001/03/30 1,001 1,033 990 990 231,000
2001/03/29 999 1,020 992 1,000 477,000
2001/03/28 1,050 1,059 1,019 1,030 745,000
2001/03/27 970 1,040 970 1,030 541,000
2001/03/26 941 995 935 990 497,000
2001/03/23 950 980 934 942 753,000
2001/03/22 889 965 889 960 818,000
2001/03/21 875 890 861 886 500,000
2001/03/19 860 898 860 884 291,000
2001/03/16 889 893 835 850 464,000
2001/03/15 850 889 830 889 469,000
2001/03/14 898 930 880 900 595,000
2001/03/13 845 877 821 870 447,000
2001/03/12 890 892 885 885 430,000
2001/03/09 910 935 905 926 777,000
2001/03/08 928 928 880 900 1,139,000
2001/03/07 920 965 870 948 2,358,000
2001/03/06 802 870 802 870 791,000
2001/03/05 795 829 792 792 442,000
2001/03/02 770 795 760 785 383,000
2001/03/01 814 814 770 790 473,000
2001/02/28 860 860 820 840 407,000
2001/02/27 870 880 858 870 685,000
2001/02/26 911 940 890 892 326,000
2001/02/23 951 974 930 930 407,000
2001/02/22 928 958 906 949 236,000
2001/02/21 935 950 922 935 623,000
2001/02/20 949 979 936 937 560,000
2001/02/19 969 983 959 959 779,000
2001/02/16 1,050 1,050 986 999 556,000
2001/02/15 1,054 1,069 1,054 1,054 459,000
2001/02/14 1,073 1,094 1,050 1,094 459,000
2001/02/13 1,131 1,144 1,102 1,103 331,000
2001/02/09 1,110 1,145 1,105 1,130 284,000
2001/02/08 1,133 1,177 1,115 1,115 602,000
2001/02/07 1,118 1,160 1,112 1,120 983,000
2001/02/06 1,200 1,215 1,160 1,178 557,000
2001/02/05 1,270 1,270 1,233 1,254 443,000
2001/02/02 1,300 1,340 1,260 1,334 1,193,000
2001/02/01 1,184 1,309 1,183 1,300 1,236,000
2001/01/31 1,173 1,199 1,173 1,180 297,000
2001/01/30 1,182 1,209 1,164 1,167 374,000
2001/01/29 1,178 1,198 1,161 1,180 186,000
2001/01/26 1,150 1,221 1,146 1,219 188,000
2001/01/25 1,200 1,226 1,157 1,165 242,000
2001/01/24 1,146 1,200 1,146 1,200 305,000
2001/01/23 1,167 1,180 1,146 1,160 632,000
2001/01/22 1,217 1,217 1,185 1,187 367,000
2001/01/19 1,250 1,250 1,208 1,217 515,000
2001/01/18 1,230 1,278 1,220 1,270 329,000
2001/01/17 1,240 1,259 1,222 1,250 260,000
2001/01/16 1,186 1,246 1,175 1,243 454,000
2001/01/15 1,151 1,200 1,151 1,175 831,000
2001/01/12 1,101 1,224 1,101 1,171 646,000
2001/01/11 1,190 1,190 1,101 1,121 852,000
2001/01/10 1,192 1,218 1,191 1,210 494,000
2001/01/09 1,231 1,243 1,221 1,230 287,000
2001/01/05 1,300 1,300 1,265 1,279 284,000
2001/01/04 1,311 1,360 1,311 1,320 231,000

このページの先頭へ