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 |
---|---|---|---|---|---|
2012/12/28 | 1,333 | 1,347 | 1,326 | 1,338 | 562,100 |
2012/12/27 | 1,325 | 1,344 | 1,306 | 1,328 | 705,000 |
2012/12/26 | 1,299 | 1,319 | 1,295 | 1,315 | 502,600 |
2012/12/25 | 1,324 | 1,326 | 1,286 | 1,288 | 466,000 |
2012/12/21 | 1,312 | 1,328 | 1,287 | 1,299 | 1,071,400 |
2012/12/20 | 1,305 | 1,309 | 1,280 | 1,291 | 1,109,100 |
2012/12/19 | 1,300 | 1,309 | 1,282 | 1,309 | 1,292,700 |
2012/12/18 | 1,295 | 1,307 | 1,278 | 1,278 | 1,034,700 |
2012/12/17 | 1,340 | 1,340 | 1,286 | 1,292 | 888,100 |
2012/12/14 | 1,329 | 1,329 | 1,292 | 1,310 | 685,300 |
2012/12/13 | 1,309 | 1,337 | 1,297 | 1,329 | 730,000 |
2012/12/12 | 1,305 | 1,309 | 1,288 | 1,290 | 613,700 |
2012/12/11 | 1,291 | 1,308 | 1,289 | 1,298 | 298,300 |
2012/12/10 | 1,309 | 1,324 | 1,284 | 1,290 | 682,800 |
2012/12/07 | 1,287 | 1,307 | 1,286 | 1,300 | 768,900 |
2012/12/06 | 1,276 | 1,290 | 1,273 | 1,281 | 597,500 |
2012/12/05 | 1,236 | 1,276 | 1,233 | 1,258 | 585,500 |
2012/12/04 | 1,252 | 1,264 | 1,245 | 1,255 | 556,800 |
2012/12/03 | 1,269 | 1,291 | 1,265 | 1,268 | 693,100 |
2012/11/30 | 1,296 | 1,297 | 1,245 | 1,261 | 1,320,700 |
2012/11/29 | 1,277 | 1,288 | 1,262 | 1,269 | 660,700 |
2012/11/28 | 1,308 | 1,311 | 1,252 | 1,257 | 978,500 |
2012/11/27 | 1,342 | 1,366 | 1,319 | 1,341 | 1,088,300 |
2012/11/26 | 1,345 | 1,370 | 1,339 | 1,355 | 1,125,900 |
2012/11/22 | 1,276 | 1,323 | 1,276 | 1,318 | 1,232,300 |
2012/11/21 | 1,219 | 1,249 | 1,217 | 1,239 | 808,500 |
2012/11/20 | 1,220 | 1,224 | 1,191 | 1,197 | 537,000 |
2012/11/19 | 1,211 | 1,224 | 1,199 | 1,211 | 535,300 |
2012/11/16 | 1,153 | 1,196 | 1,152 | 1,192 | 755,500 |
2012/11/15 | 1,115 | 1,140 | 1,112 | 1,132 | 871,300 |
2012/11/14 | 1,117 | 1,118 | 1,094 | 1,105 | 403,300 |
2012/11/13 | 1,107 | 1,128 | 1,104 | 1,118 | 591,000 |
2012/11/12 | 1,174 | 1,174 | 1,107 | 1,114 | 1,084,500 |
2012/11/09 | 1,171 | 1,188 | 1,155 | 1,181 | 382,200 |
2012/11/08 | 1,171 | 1,191 | 1,170 | 1,182 | 436,300 |
2012/11/07 | 1,215 | 1,216 | 1,198 | 1,208 | 663,800 |
2012/11/06 | 1,218 | 1,231 | 1,190 | 1,196 | 1,001,200 |
2012/11/05 | 1,245 | 1,261 | 1,233 | 1,237 | 813,200 |
2012/11/02 | 1,275 | 1,282 | 1,249 | 1,256 | 853,300 |
2012/11/01 | 1,278 | 1,278 | 1,251 | 1,271 | 502,600 |
2012/10/31 | 1,250 | 1,278 | 1,239 | 1,278 | 840,400 |
2012/10/30 | 1,227 | 1,260 | 1,217 | 1,234 | 659,300 |
2012/10/29 | 1,228 | 1,250 | 1,211 | 1,221 | 646,500 |
2012/10/26 | 1,244 | 1,259 | 1,216 | 1,221 | 774,300 |
2012/10/25 | 1,204 | 1,237 | 1,201 | 1,234 | 972,600 |
2012/10/24 | 1,200 | 1,231 | 1,195 | 1,215 | 692,100 |
2012/10/23 | 1,231 | 1,234 | 1,205 | 1,219 | 765,900 |
2012/10/22 | 1,188 | 1,231 | 1,180 | 1,220 | 958,600 |
2012/10/19 | 1,172 | 1,216 | 1,167 | 1,214 | 1,468,100 |
2012/10/18 | 1,126 | 1,176 | 1,120 | 1,171 | 1,499,900 |
2012/10/17 | 1,098 | 1,138 | 1,081 | 1,114 | 2,536,500 |
2012/10/16 | 1,199 | 1,199 | 1,160 | 1,175 | 869,900 |
2012/10/15 | 1,163 | 1,191 | 1,137 | 1,177 | 1,095,200 |
2012/10/12 | 1,112 | 1,143 | 1,110 | 1,136 | 1,466,800 |
2012/10/11 | 1,085 | 1,109 | 1,078 | 1,091 | 692,200 |
2012/10/10 | 1,099 | 1,109 | 1,085 | 1,092 | 861,800 |
2012/10/09 | 1,135 | 1,146 | 1,115 | 1,121 | 1,053,400 |
2012/10/05 | 1,109 | 1,136 | 1,109 | 1,129 | 903,600 |
2012/10/04 | 1,120 | 1,144 | 1,106 | 1,118 | 1,726,300 |
2012/10/03 | 1,150 | 1,153 | 1,093 | 1,102 | 1,634,300 |
2012/10/02 | 1,175 | 1,186 | 1,143 | 1,166 | 1,233,300 |
2012/10/01 | 1,210 | 1,216 | 1,173 | 1,178 | 1,358,000 |
2012/09/28 | 1,280 | 1,282 | 1,237 | 1,249 | 726,800 |
2012/09/27 | 1,275 | 1,296 | 1,261 | 1,275 | 693,100 |
2012/09/26 | 1,321 | 1,331 | 1,282 | 1,286 | 757,300 |
2012/09/25 | 1,342 | 1,360 | 1,318 | 1,360 | 482,600 |
2012/09/24 | 1,345 | 1,357 | 1,333 | 1,341 | 315,500 |
2012/09/21 | 1,375 | 1,381 | 1,358 | 1,364 | 649,500 |
2012/09/20 | 1,405 | 1,406 | 1,361 | 1,363 | 718,200 |
2012/09/19 | 1,400 | 1,407 | 1,357 | 1,386 | 665,800 |
2012/09/18 | 1,373 | 1,397 | 1,355 | 1,380 | 743,200 |
2012/09/14 | 1,345 | 1,376 | 1,343 | 1,363 | 659,300 |
2012/09/13 | 1,335 | 1,347 | 1,319 | 1,333 | 373,100 |
2012/09/12 | 1,309 | 1,342 | 1,308 | 1,333 | 551,300 |
2012/09/11 | 1,310 | 1,314 | 1,295 | 1,311 | 582,700 |
2012/09/10 | 1,313 | 1,335 | 1,297 | 1,328 | 442,700 |
2012/09/07 | 1,313 | 1,328 | 1,303 | 1,321 | 709,200 |
2012/09/06 | 1,253 | 1,266 | 1,235 | 1,260 | 935,900 |
2012/09/05 | 1,304 | 1,314 | 1,283 | 1,283 | 764,600 |
2012/09/04 | 1,288 | 1,306 | 1,276 | 1,303 | 493,100 |
2012/09/03 | 1,370 | 1,370 | 1,297 | 1,300 | 636,200 |
2012/08/31 | 1,328 | 1,332 | 1,310 | 1,310 | 351,100 |
2012/08/30 | 1,360 | 1,376 | 1,341 | 1,346 | 686,800 |
2012/08/29 | 1,352 | 1,365 | 1,337 | 1,340 | 917,800 |
2012/08/28 | 1,421 | 1,423 | 1,356 | 1,361 | 450,200 |
2012/08/27 | 1,410 | 1,421 | 1,401 | 1,408 | 350,200 |
2012/08/24 | 1,392 | 1,407 | 1,379 | 1,400 | 319,800 |
2012/08/23 | 1,429 | 1,429 | 1,401 | 1,413 | 415,100 |
2012/08/22 | 1,412 | 1,434 | 1,405 | 1,432 | 529,100 |
2012/08/21 | 1,447 | 1,448 | 1,425 | 1,426 | 416,700 |
2012/08/20 | 1,461 | 1,472 | 1,443 | 1,447 | 279,900 |
2012/08/17 | 1,412 | 1,465 | 1,412 | 1,451 | 671,400 |
2012/08/16 | 1,380 | 1,414 | 1,372 | 1,405 | 614,700 |
2012/08/15 | 1,396 | 1,405 | 1,366 | 1,381 | 592,500 |
2012/08/14 | 1,446 | 1,451 | 1,383 | 1,391 | 953,500 |
2012/08/13 | 1,450 | 1,463 | 1,445 | 1,454 | 169,000 |
2012/08/10 | 1,484 | 1,495 | 1,451 | 1,460 | 249,600 |
2012/08/09 | 1,475 | 1,506 | 1,473 | 1,494 | 295,100 |
2012/08/08 | 1,500 | 1,526 | 1,474 | 1,482 | 701,700 |
2012/08/07 | 1,437 | 1,474 | 1,429 | 1,471 | 379,200 |
2012/08/06 | 1,451 | 1,457 | 1,437 | 1,452 | 320,700 |
2012/08/03 | 1,400 | 1,417 | 1,387 | 1,411 | 498,500 |
2012/08/02 | 1,423 | 1,426 | 1,350 | 1,409 | 1,156,800 |
2012/08/01 | 1,491 | 1,494 | 1,438 | 1,448 | 683,100 |
2012/07/31 | 1,503 | 1,520 | 1,492 | 1,511 | 425,200 |
2012/07/30 | 1,505 | 1,517 | 1,493 | 1,514 | 578,700 |
2012/07/27 | 1,445 | 1,476 | 1,441 | 1,476 | 368,100 |
2012/07/26 | 1,406 | 1,441 | 1,393 | 1,437 | 561,200 |
2012/07/25 | 1,418 | 1,428 | 1,382 | 1,394 | 538,200 |
2012/07/24 | 1,453 | 1,465 | 1,426 | 1,440 | 520,600 |
2012/07/23 | 1,493 | 1,494 | 1,460 | 1,460 | 363,800 |
2012/07/20 | 1,515 | 1,522 | 1,501 | 1,510 | 412,500 |
2012/07/19 | 1,516 | 1,529 | 1,496 | 1,522 | 258,500 |
2012/07/18 | 1,518 | 1,537 | 1,495 | 1,501 | 406,600 |
2012/07/17 | 1,545 | 1,567 | 1,495 | 1,498 | 507,500 |
2012/07/13 | 1,527 | 1,557 | 1,526 | 1,546 | 513,500 |
2012/07/12 | 1,571 | 1,571 | 1,527 | 1,527 | 839,400 |
2012/07/11 | 1,613 | 1,614 | 1,566 | 1,577 | 711,300 |
2012/07/10 | 1,669 | 1,674 | 1,604 | 1,604 | 521,100 |
2012/07/09 | 1,696 | 1,696 | 1,651 | 1,659 | 367,400 |
2012/07/06 | 1,723 | 1,735 | 1,696 | 1,714 | 465,100 |
2012/07/05 | 1,705 | 1,720 | 1,695 | 1,718 | 345,200 |
2012/07/04 | 1,731 | 1,739 | 1,705 | 1,707 | 322,500 |
2012/07/03 | 1,700 | 1,719 | 1,696 | 1,716 | 367,200 |
2012/07/02 | 1,703 | 1,708 | 1,685 | 1,693 | 537,200 |
2012/06/29 | 1,637 | 1,696 | 1,637 | 1,682 | 599,800 |
2012/06/28 | 1,654 | 1,662 | 1,642 | 1,654 | 328,200 |
2012/06/27 | 1,632 | 1,637 | 1,607 | 1,632 | 403,000 |
2012/06/26 | 1,632 | 1,642 | 1,593 | 1,621 | 1,046,200 |
2012/06/25 | 1,675 | 1,680 | 1,651 | 1,654 | 391,300 |
2012/06/22 | 1,679 | 1,689 | 1,664 | 1,672 | 616,600 |
2012/06/21 | 1,703 | 1,717 | 1,683 | 1,691 | 663,300 |
2012/06/20 | 1,698 | 1,720 | 1,684 | 1,701 | 795,600 |
2012/06/19 | 1,715 | 1,726 | 1,660 | 1,674 | 764,400 |
2012/06/18 | 1,712 | 1,726 | 1,701 | 1,716 | 347,500 |
2012/06/15 | 1,704 | 1,708 | 1,659 | 1,660 | 636,300 |
2012/06/14 | 1,687 | 1,701 | 1,665 | 1,694 | 551,400 |
2012/06/13 | 1,679 | 1,689 | 1,668 | 1,686 | 425,600 |
2012/06/12 | 1,638 | 1,675 | 1,633 | 1,666 | 421,400 |
2012/06/11 | 1,682 | 1,696 | 1,669 | 1,676 | 329,200 |
2012/06/08 | 1,664 | 1,672 | 1,641 | 1,654 | 763,700 |
2012/06/07 | 1,629 | 1,674 | 1,629 | 1,653 | 587,000 |
2012/06/06 | 1,582 | 1,616 | 1,562 | 1,601 | 501,400 |
2012/06/05 | 1,528 | 1,551 | 1,512 | 1,547 | 639,000 |
2012/06/04 | 1,525 | 1,536 | 1,500 | 1,527 | 940,600 |
2012/06/01 | 1,613 | 1,621 | 1,574 | 1,581 | 473,000 |
2012/05/31 | 1,628 | 1,649 | 1,611 | 1,649 | 708,300 |
2012/05/30 | 1,623 | 1,655 | 1,612 | 1,654 | 566,400 |
2012/05/29 | 1,605 | 1,628 | 1,571 | 1,622 | 559,900 |
2012/05/28 | 1,635 | 1,639 | 1,600 | 1,613 | 418,600 |
2012/05/25 | 1,636 | 1,645 | 1,614 | 1,619 | 941,900 |
2012/05/24 | 1,592 | 1,599 | 1,563 | 1,586 | 572,700 |
2012/05/23 | 1,593 | 1,625 | 1,572 | 1,595 | 1,047,500 |
2012/05/22 | 1,594 | 1,607 | 1,556 | 1,571 | 845,400 |
2012/05/21 | 1,483 | 1,522 | 1,479 | 1,514 | 671,500 |
2012/05/18 | 1,533 | 1,533 | 1,489 | 1,498 | 627,600 |
2012/05/17 | 1,531 | 1,586 | 1,528 | 1,577 | 588,800 |
2012/05/16 | 1,604 | 1,608 | 1,548 | 1,559 | 576,000 |
2012/05/15 | 1,651 | 1,651 | 1,591 | 1,614 | 762,500 |
2012/05/14 | 1,725 | 1,725 | 1,674 | 1,687 | 935,600 |
2012/05/11 | 1,620 | 1,627 | 1,605 | 1,619 | 325,200 |
2012/05/10 | 1,601 | 1,613 | 1,586 | 1,603 | 232,000 |
2012/05/09 | 1,620 | 1,633 | 1,583 | 1,601 | 387,100 |
2012/05/08 | 1,618 | 1,641 | 1,610 | 1,637 | 447,500 |
2012/05/07 | 1,599 | 1,613 | 1,589 | 1,594 | 411,300 |
2012/05/02 | 1,665 | 1,680 | 1,652 | 1,660 | 634,300 |
2012/05/01 | 1,644 | 1,660 | 1,622 | 1,626 | 604,600 |
2012/04/27 | 1,676 | 1,698 | 1,635 | 1,663 | 1,011,400 |
2012/04/26 | 1,697 | 1,711 | 1,666 | 1,678 | 439,900 |
2012/04/25 | 1,714 | 1,718 | 1,679 | 1,692 | 548,800 |
2012/04/24 | 1,671 | 1,695 | 1,668 | 1,689 | 402,300 |
2012/04/23 | 1,705 | 1,723 | 1,666 | 1,671 | 509,600 |
2012/04/20 | 1,715 | 1,720 | 1,686 | 1,709 | 429,600 |
2012/04/19 | 1,680 | 1,709 | 1,676 | 1,697 | 515,300 |
2012/04/18 | 1,685 | 1,716 | 1,676 | 1,714 | 432,600 |
2012/04/17 | 1,671 | 1,679 | 1,630 | 1,649 | 621,400 |
2012/04/16 | 1,670 | 1,711 | 1,667 | 1,671 | 607,400 |
2012/04/13 | 1,723 | 1,725 | 1,684 | 1,692 | 819,200 |
2012/04/12 | 1,710 | 1,720 | 1,669 | 1,710 | 1,129,300 |
2012/04/11 | 1,680 | 1,717 | 1,663 | 1,710 | 689,500 |
2012/04/10 | 1,729 | 1,755 | 1,696 | 1,704 | 885,200 |
2012/04/09 | 1,740 | 1,759 | 1,723 | 1,733 | 504,400 |
2012/04/06 | 1,744 | 1,766 | 1,739 | 1,762 | 633,900 |
2012/04/05 | 1,781 | 1,797 | 1,748 | 1,784 | 876,300 |
2012/04/04 | 1,837 | 1,862 | 1,810 | 1,821 | 662,700 |
2012/04/03 | 1,820 | 1,844 | 1,807 | 1,832 | 319,700 |
2012/04/02 | 1,833 | 1,906 | 1,832 | 1,836 | 823,300 |
2012/03/30 | 1,808 | 1,808 | 1,778 | 1,800 | 1,075,400 |
2012/03/29 | 1,837 | 1,844 | 1,802 | 1,811 | 499,100 |
2012/03/28 | 1,828 | 1,854 | 1,817 | 1,826 | 580,900 |
2012/03/27 | 1,801 | 1,836 | 1,788 | 1,827 | 806,500 |
2012/03/26 | 1,760 | 1,782 | 1,759 | 1,769 | 449,600 |
2012/03/23 | 1,767 | 1,767 | 1,732 | 1,753 | 633,300 |
2012/03/22 | 1,788 | 1,812 | 1,774 | 1,792 | 408,900 |
2012/03/21 | 1,824 | 1,828 | 1,783 | 1,788 | 469,500 |
2012/03/19 | 1,810 | 1,832 | 1,806 | 1,815 | 423,600 |
2012/03/16 | 1,790 | 1,810 | 1,790 | 1,810 | 568,300 |
2012/03/15 | 1,783 | 1,806 | 1,778 | 1,799 | 781,400 |
2012/03/14 | 1,742 | 1,779 | 1,733 | 1,765 | 820,100 |
2012/03/13 | 1,698 | 1,713 | 1,694 | 1,708 | 861,600 |
2012/03/12 | 1,687 | 1,704 | 1,669 | 1,694 | 638,400 |
2012/03/09 | 1,662 | 1,682 | 1,650 | 1,674 | 585,300 |
2012/03/08 | 1,629 | 1,629 | 1,606 | 1,622 | 345,300 |
2012/03/07 | 1,571 | 1,601 | 1,563 | 1,596 | 385,600 |
2012/03/06 | 1,624 | 1,632 | 1,579 | 1,589 | 291,300 |
2012/03/05 | 1,631 | 1,642 | 1,615 | 1,617 | 312,000 |
2012/03/02 | 1,634 | 1,646 | 1,617 | 1,627 | 451,600 |
2012/03/01 | 1,648 | 1,654 | 1,586 | 1,600 | 487,400 |
2012/02/29 | 1,616 | 1,658 | 1,616 | 1,624 | 580,300 |
2012/02/28 | 1,581 | 1,615 | 1,572 | 1,610 | 508,300 |
2012/02/27 | 1,620 | 1,623 | 1,606 | 1,608 | 517,200 |
2012/02/24 | 1,584 | 1,623 | 1,569 | 1,620 | 687,000 |
2012/02/23 | 1,571 | 1,593 | 1,558 | 1,582 | 752,200 |
2012/02/22 | 1,588 | 1,596 | 1,557 | 1,586 | 557,700 |
2012/02/21 | 1,598 | 1,599 | 1,566 | 1,573 | 357,500 |
2012/02/20 | 1,609 | 1,629 | 1,594 | 1,597 | 363,500 |
2012/02/17 | 1,590 | 1,590 | 1,559 | 1,577 | 504,400 |
2012/02/16 | 1,518 | 1,550 | 1,515 | 1,544 | 647,500 |
2012/02/15 | 1,495 | 1,522 | 1,492 | 1,515 | 864,700 |
2012/02/14 | 1,455 | 1,492 | 1,455 | 1,484 | 217,700 |
2012/02/13 | 1,444 | 1,476 | 1,444 | 1,461 | 251,200 |
2012/02/10 | 1,483 | 1,483 | 1,442 | 1,455 | 362,600 |
2012/02/09 | 1,491 | 1,491 | 1,474 | 1,484 | 224,100 |
2012/02/08 | 1,497 | 1,497 | 1,469 | 1,494 | 481,000 |
2012/02/07 | 1,480 | 1,488 | 1,466 | 1,483 | 401,100 |
2012/02/06 | 1,477 | 1,505 | 1,477 | 1,498 | 578,400 |
2012/02/03 | 1,423 | 1,459 | 1,409 | 1,444 | 730,600 |
2012/02/02 | 1,406 | 1,442 | 1,406 | 1,416 | 1,608,800 |
2012/02/01 | 1,430 | 1,473 | 1,405 | 1,460 | 724,600 |
2012/01/31 | 1,440 | 1,454 | 1,415 | 1,424 | 399,100 |
2012/01/30 | 1,428 | 1,447 | 1,422 | 1,437 | 237,400 |
2012/01/27 | 1,442 | 1,459 | 1,428 | 1,442 | 374,600 |
2012/01/26 | 1,480 | 1,480 | 1,453 | 1,459 | 284,400 |
2012/01/25 | 1,445 | 1,492 | 1,442 | 1,481 | 788,000 |
2012/01/24 | 1,421 | 1,432 | 1,413 | 1,415 | 387,600 |
2012/01/23 | 1,404 | 1,437 | 1,404 | 1,426 | 308,200 |
2012/01/20 | 1,435 | 1,444 | 1,423 | 1,434 | 468,300 |
2012/01/19 | 1,401 | 1,422 | 1,398 | 1,413 | 457,000 |
2012/01/18 | 1,387 | 1,404 | 1,372 | 1,393 | 545,900 |
2012/01/17 | 1,390 | 1,399 | 1,373 | 1,388 | 336,900 |
2012/01/16 | 1,385 | 1,388 | 1,367 | 1,387 | 348,500 |
2012/01/13 | 1,376 | 1,390 | 1,374 | 1,384 | 326,100 |
2012/01/12 | 1,384 | 1,384 | 1,351 | 1,369 | 421,900 |
2012/01/11 | 1,364 | 1,387 | 1,350 | 1,385 | 761,200 |
2012/01/10 | 1,340 | 1,369 | 1,337 | 1,352 | 768,300 |
2012/01/06 | 1,340 | 1,343 | 1,306 | 1,323 | 487,400 |
2012/01/05 | 1,340 | 1,343 | 1,307 | 1,335 | 389,800 |
2012/01/04 | 1,334 | 1,344 | 1,318 | 1,339 | 248,700 |