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 |
---|---|---|---|---|---|
2014/12/30 | 3,165 | 3,165 | 3,090 | 3,090 | 199,800 |
2014/12/29 | 3,180 | 3,185 | 3,115 | 3,150 | 334,900 |
2014/12/26 | 3,130 | 3,165 | 3,110 | 3,145 | 249,800 |
2014/12/25 | 3,130 | 3,165 | 3,105 | 3,115 | 205,000 |
2014/12/24 | 3,100 | 3,150 | 3,090 | 3,150 | 378,500 |
2014/12/22 | 3,115 | 3,130 | 3,035 | 3,065 | 677,000 |
2014/12/19 | 2,945 | 3,060 | 2,915 | 3,055 | 945,900 |
2014/12/18 | 2,867 | 2,890 | 2,830 | 2,855 | 963,400 |
2014/12/17 | 2,801 | 2,844 | 2,767 | 2,769 | 1,035,900 |
2014/12/16 | 2,851 | 2,873 | 2,822 | 2,836 | 696,300 |
2014/12/15 | 2,891 | 2,927 | 2,832 | 2,872 | 917,100 |
2014/12/12 | 2,938 | 3,045 | 2,935 | 2,980 | 924,700 |
2014/12/11 | 2,933 | 3,010 | 2,910 | 2,988 | 744,300 |
2014/12/10 | 3,085 | 3,120 | 3,015 | 3,030 | 447,900 |
2014/12/09 | 3,110 | 3,160 | 3,105 | 3,115 | 322,700 |
2014/12/08 | 3,175 | 3,190 | 3,120 | 3,180 | 500,400 |
2014/12/05 | 3,160 | 3,190 | 3,140 | 3,165 | 542,300 |
2014/12/04 | 3,145 | 3,205 | 3,100 | 3,180 | 636,500 |
2014/12/03 | 3,175 | 3,195 | 3,085 | 3,105 | 420,500 |
2014/12/02 | 3,095 | 3,125 | 3,045 | 3,115 | 489,700 |
2014/12/01 | 3,010 | 3,080 | 3,005 | 3,065 | 358,200 |
2014/11/28 | 2,918 | 2,978 | 2,914 | 2,971 | 626,300 |
2014/11/27 | 2,960 | 2,989 | 2,935 | 2,948 | 754,900 |
2014/11/26 | 2,989 | 3,045 | 2,970 | 3,015 | 735,400 |
2014/11/25 | 2,912 | 2,987 | 2,902 | 2,976 | 1,002,800 |
2014/11/21 | 2,873 | 2,877 | 2,828 | 2,862 | 425,300 |
2014/11/20 | 2,900 | 2,917 | 2,853 | 2,875 | 493,100 |
2014/11/19 | 2,900 | 2,939 | 2,846 | 2,853 | 839,700 |
2014/11/18 | 2,855 | 2,897 | 2,847 | 2,894 | 885,100 |
2014/11/17 | 2,901 | 2,906 | 2,785 | 2,815 | 807,700 |
2014/11/14 | 2,948 | 2,962 | 2,872 | 2,911 | 696,800 |
2014/11/13 | 2,833 | 2,922 | 2,805 | 2,907 | 829,300 |
2014/11/12 | 2,729 | 2,915 | 2,729 | 2,833 | 1,188,000 |
2014/11/11 | 2,870 | 2,896 | 2,829 | 2,879 | 580,700 |
2014/11/10 | 2,852 | 2,903 | 2,850 | 2,883 | 378,600 |
2014/11/07 | 2,936 | 2,942 | 2,887 | 2,894 | 528,500 |
2014/11/06 | 2,974 | 2,994 | 2,901 | 2,914 | 694,900 |
2014/11/05 | 2,887 | 2,945 | 2,850 | 2,939 | 614,200 |
2014/11/04 | 3,115 | 3,125 | 2,870 | 2,888 | 1,105,600 |
2014/10/31 | 2,733 | 2,800 | 2,694 | 2,791 | 766,200 |
2014/10/30 | 2,682 | 2,724 | 2,674 | 2,700 | 563,700 |
2014/10/29 | 2,694 | 2,715 | 2,657 | 2,689 | 746,200 |
2014/10/28 | 2,596 | 2,685 | 2,580 | 2,677 | 1,056,100 |
2014/10/27 | 2,525 | 2,618 | 2,517 | 2,603 | 840,800 |
2014/10/24 | 2,510 | 2,522 | 2,463 | 2,500 | 722,300 |
2014/10/23 | 2,436 | 2,511 | 2,410 | 2,481 | 1,269,600 |
2014/10/22 | 2,528 | 2,538 | 2,403 | 2,479 | 2,559,800 |
2014/10/21 | 2,460 | 2,466 | 2,364 | 2,378 | 491,300 |
2014/10/20 | 2,400 | 2,453 | 2,397 | 2,446 | 693,200 |
2014/10/17 | 2,313 | 2,345 | 2,301 | 2,315 | 613,200 |
2014/10/16 | 2,329 | 2,333 | 2,291 | 2,313 | 1,152,000 |
2014/10/15 | 2,380 | 2,406 | 2,354 | 2,397 | 434,600 |
2014/10/14 | 2,360 | 2,380 | 2,331 | 2,353 | 504,900 |
2014/10/10 | 2,404 | 2,430 | 2,378 | 2,410 | 486,000 |
2014/10/09 | 2,518 | 2,540 | 2,473 | 2,478 | 453,400 |
2014/10/08 | 2,500 | 2,531 | 2,470 | 2,496 | 545,400 |
2014/10/07 | 2,576 | 2,640 | 2,543 | 2,568 | 925,000 |
2014/10/06 | 2,543 | 2,559 | 2,506 | 2,533 | 582,500 |
2014/10/03 | 2,452 | 2,516 | 2,435 | 2,506 | 604,900 |
2014/10/02 | 2,523 | 2,523 | 2,468 | 2,470 | 587,500 |
2014/10/01 | 2,546 | 2,645 | 2,542 | 2,581 | 1,280,600 |
2014/09/30 | 2,531 | 2,531 | 2,477 | 2,516 | 619,300 |
2014/09/29 | 2,530 | 2,586 | 2,529 | 2,546 | 420,400 |
2014/09/26 | 2,481 | 2,520 | 2,476 | 2,504 | 330,600 |
2014/09/25 | 2,491 | 2,523 | 2,491 | 2,523 | 328,800 |
2014/09/24 | 2,440 | 2,493 | 2,430 | 2,482 | 434,700 |
2014/09/22 | 2,475 | 2,525 | 2,475 | 2,492 | 746,300 |
2014/09/19 | 2,429 | 2,470 | 2,428 | 2,455 | 798,700 |
2014/09/18 | 2,437 | 2,442 | 2,384 | 2,393 | 680,300 |
2014/09/17 | 2,433 | 2,447 | 2,385 | 2,407 | 427,400 |
2014/09/16 | 2,418 | 2,437 | 2,395 | 2,411 | 537,900 |
2014/09/12 | 2,388 | 2,417 | 2,388 | 2,411 | 618,600 |
2014/09/11 | 2,409 | 2,470 | 2,366 | 2,378 | 974,300 |
2014/09/10 | 2,304 | 2,335 | 2,298 | 2,334 | 278,900 |
2014/09/09 | 2,360 | 2,368 | 2,303 | 2,312 | 410,200 |
2014/09/08 | 2,342 | 2,342 | 2,294 | 2,312 | 238,400 |
2014/09/05 | 2,337 | 2,345 | 2,312 | 2,319 | 359,300 |
2014/09/04 | 2,303 | 2,319 | 2,277 | 2,304 | 460,500 |
2014/09/03 | 2,333 | 2,364 | 2,281 | 2,317 | 941,000 |
2014/09/02 | 2,259 | 2,298 | 2,237 | 2,283 | 492,700 |
2014/09/01 | 2,250 | 2,263 | 2,227 | 2,237 | 352,600 |
2014/08/29 | 2,267 | 2,299 | 2,236 | 2,248 | 528,500 |
2014/08/28 | 2,269 | 2,271 | 2,246 | 2,261 | 588,800 |
2014/08/27 | 2,289 | 2,318 | 2,261 | 2,270 | 513,500 |
2014/08/26 | 2,326 | 2,335 | 2,273 | 2,285 | 527,400 |
2014/08/25 | 2,327 | 2,348 | 2,310 | 2,335 | 289,600 |
2014/08/22 | 2,386 | 2,390 | 2,278 | 2,311 | 706,700 |
2014/08/21 | 2,349 | 2,367 | 2,318 | 2,355 | 623,400 |
2014/08/20 | 2,290 | 2,347 | 2,282 | 2,319 | 926,600 |
2014/08/19 | 2,400 | 2,465 | 2,372 | 2,380 | 437,700 |
2014/08/18 | 2,360 | 2,370 | 2,333 | 2,360 | 321,900 |
2014/08/15 | 2,379 | 2,388 | 2,345 | 2,357 | 413,600 |
2014/08/14 | 2,390 | 2,395 | 2,358 | 2,359 | 389,400 |
2014/08/13 | 2,380 | 2,413 | 2,350 | 2,358 | 605,800 |
2014/08/12 | 2,350 | 2,379 | 2,339 | 2,352 | 408,000 |
2014/08/11 | 2,350 | 2,350 | 2,297 | 2,328 | 613,900 |
2014/08/08 | 2,334 | 2,351 | 2,240 | 2,276 | 1,015,000 |
2014/08/07 | 2,200 | 2,322 | 2,150 | 2,321 | 1,580,700 |
2014/08/06 | 2,105 | 2,123 | 2,053 | 2,067 | 414,100 |
2014/08/05 | 2,142 | 2,150 | 2,103 | 2,105 | 286,300 |
2014/08/04 | 2,107 | 2,175 | 2,107 | 2,150 | 373,600 |
2014/08/01 | 2,109 | 2,135 | 2,090 | 2,131 | 351,000 |
2014/07/31 | 2,144 | 2,159 | 2,112 | 2,117 | 450,800 |
2014/07/30 | 2,095 | 2,122 | 2,084 | 2,100 | 197,600 |
2014/07/29 | 2,088 | 2,088 | 2,061 | 2,081 | 189,600 |
2014/07/28 | 2,099 | 2,104 | 2,072 | 2,088 | 182,600 |
2014/07/25 | 2,084 | 2,107 | 2,058 | 2,091 | 377,200 |
2014/07/24 | 2,075 | 2,081 | 2,044 | 2,053 | 219,400 |
2014/07/23 | 2,085 | 2,114 | 2,060 | 2,062 | 260,200 |
2014/07/22 | 2,062 | 2,096 | 2,059 | 2,066 | 264,600 |
2014/07/18 | 2,020 | 2,031 | 2,009 | 2,027 | 279,100 |
2014/07/17 | 2,045 | 2,071 | 2,044 | 2,050 | 316,900 |
2014/07/16 | 2,058 | 2,087 | 2,035 | 2,039 | 380,000 |
2014/07/15 | 2,054 | 2,068 | 2,030 | 2,042 | 249,000 |
2014/07/14 | 1,985 | 2,043 | 1,983 | 2,040 | 370,000 |
2014/07/11 | 2,000 | 2,017 | 1,983 | 2,001 | 619,500 |
2014/07/10 | 2,073 | 2,073 | 2,023 | 2,026 | 580,700 |
2014/07/09 | 2,060 | 2,075 | 2,051 | 2,072 | 354,600 |
2014/07/08 | 2,078 | 2,096 | 2,042 | 2,072 | 650,300 |
2014/07/07 | 2,110 | 2,114 | 2,085 | 2,092 | 379,700 |
2014/07/04 | 2,136 | 2,158 | 2,103 | 2,116 | 455,400 |
2014/07/03 | 2,125 | 2,131 | 2,110 | 2,125 | 566,300 |
2014/07/02 | 2,099 | 2,150 | 2,099 | 2,119 | 835,900 |
2014/07/01 | 2,035 | 2,084 | 2,031 | 2,075 | 593,600 |
2014/06/30 | 1,992 | 2,035 | 1,992 | 2,035 | 383,900 |
2014/06/27 | 1,941 | 1,995 | 1,931 | 1,990 | 657,500 |
2014/06/26 | 2,028 | 2,038 | 2,014 | 2,031 | 389,400 |
2014/06/25 | 2,023 | 2,045 | 2,019 | 2,028 | 590,200 |
2014/06/24 | 2,005 | 2,012 | 1,966 | 1,996 | 605,100 |
2014/06/23 | 2,046 | 2,046 | 1,992 | 2,008 | 637,900 |
2014/06/20 | 2,049 | 2,076 | 2,013 | 2,032 | 642,700 |
2014/06/19 | 1,987 | 2,054 | 1,987 | 2,033 | 764,800 |
2014/06/18 | 1,944 | 1,974 | 1,934 | 1,972 | 407,700 |
2014/06/17 | 1,945 | 1,953 | 1,924 | 1,946 | 479,800 |
2014/06/16 | 1,981 | 1,981 | 1,937 | 1,954 | 312,400 |
2014/06/13 | 1,946 | 1,984 | 1,925 | 1,981 | 774,800 |
2014/06/12 | 1,924 | 1,946 | 1,917 | 1,946 | 318,700 |
2014/06/11 | 1,910 | 1,943 | 1,906 | 1,943 | 432,400 |
2014/06/10 | 1,919 | 1,935 | 1,914 | 1,921 | 274,800 |
2014/06/09 | 1,920 | 1,938 | 1,902 | 1,912 | 289,000 |
2014/06/06 | 1,920 | 1,926 | 1,880 | 1,894 | 449,600 |
2014/06/05 | 1,919 | 1,933 | 1,900 | 1,906 | 436,100 |
2014/06/04 | 1,912 | 1,928 | 1,891 | 1,914 | 346,300 |
2014/06/03 | 1,926 | 1,935 | 1,882 | 1,901 | 472,300 |
2014/06/02 | 1,898 | 1,905 | 1,881 | 1,884 | 438,300 |
2014/05/30 | 1,837 | 1,899 | 1,835 | 1,871 | 793,500 |
2014/05/29 | 1,816 | 1,834 | 1,801 | 1,813 | 458,100 |
2014/05/28 | 1,766 | 1,848 | 1,763 | 1,830 | 937,600 |
2014/05/27 | 1,760 | 1,779 | 1,752 | 1,753 | 339,000 |
2014/05/26 | 1,750 | 1,770 | 1,745 | 1,754 | 451,300 |
2014/05/23 | 1,704 | 1,732 | 1,702 | 1,725 | 333,300 |
2014/05/22 | 1,659 | 1,698 | 1,659 | 1,688 | 391,900 |
2014/05/21 | 1,635 | 1,651 | 1,621 | 1,638 | 432,800 |
2014/05/20 | 1,659 | 1,693 | 1,659 | 1,661 | 337,800 |
2014/05/19 | 1,649 | 1,667 | 1,632 | 1,637 | 425,300 |
2014/05/16 | 1,632 | 1,661 | 1,631 | 1,659 | 287,300 |
2014/05/15 | 1,666 | 1,682 | 1,648 | 1,669 | 362,800 |
2014/05/14 | 1,656 | 1,695 | 1,650 | 1,690 | 260,400 |
2014/05/13 | 1,653 | 1,674 | 1,649 | 1,655 | 277,800 |
2014/05/12 | 1,650 | 1,699 | 1,632 | 1,637 | 659,800 |
2014/05/09 | 1,624 | 1,665 | 1,624 | 1,643 | 215,500 |
2014/05/08 | 1,638 | 1,644 | 1,611 | 1,625 | 363,600 |
2014/05/07 | 1,670 | 1,675 | 1,626 | 1,629 | 350,200 |
2014/05/02 | 1,701 | 1,704 | 1,685 | 1,694 | 158,600 |
2014/05/01 | 1,691 | 1,729 | 1,691 | 1,719 | 200,500 |
2014/04/30 | 1,713 | 1,713 | 1,670 | 1,672 | 288,300 |
2014/04/28 | 1,724 | 1,729 | 1,698 | 1,703 | 195,300 |
2014/04/25 | 1,729 | 1,743 | 1,712 | 1,733 | 182,800 |
2014/04/24 | 1,748 | 1,754 | 1,706 | 1,718 | 240,700 |
2014/04/23 | 1,714 | 1,748 | 1,714 | 1,739 | 224,100 |
2014/04/22 | 1,743 | 1,758 | 1,718 | 1,718 | 167,100 |
2014/04/21 | 1,743 | 1,757 | 1,728 | 1,735 | 175,300 |
2014/04/18 | 1,749 | 1,755 | 1,732 | 1,752 | 159,400 |
2014/04/17 | 1,753 | 1,755 | 1,730 | 1,738 | 292,000 |
2014/04/16 | 1,680 | 1,760 | 1,680 | 1,752 | 610,000 |
2014/04/15 | 1,666 | 1,678 | 1,649 | 1,654 | 160,800 |
2014/04/14 | 1,644 | 1,685 | 1,633 | 1,658 | 242,600 |
2014/04/11 | 1,631 | 1,666 | 1,619 | 1,650 | 478,700 |
2014/04/10 | 1,687 | 1,705 | 1,668 | 1,677 | 317,300 |
2014/04/09 | 1,678 | 1,694 | 1,663 | 1,672 | 325,900 |
2014/04/08 | 1,707 | 1,733 | 1,701 | 1,702 | 362,400 |
2014/04/07 | 1,720 | 1,744 | 1,696 | 1,717 | 252,100 |
2014/04/04 | 1,731 | 1,745 | 1,723 | 1,732 | 285,800 |
2014/04/03 | 1,743 | 1,745 | 1,728 | 1,734 | 276,500 |
2014/04/02 | 1,705 | 1,745 | 1,695 | 1,729 | 572,900 |
2014/04/01 | 1,700 | 1,701 | 1,670 | 1,697 | 589,400 |
2014/03/31 | 1,680 | 1,692 | 1,653 | 1,685 | 530,900 |
2014/03/28 | 1,580 | 1,669 | 1,566 | 1,667 | 1,194,000 |
2014/03/27 | 1,589 | 1,589 | 1,509 | 1,577 | 877,100 |
2014/03/26 | 1,602 | 1,611 | 1,574 | 1,597 | 709,500 |
2014/03/25 | 1,595 | 1,601 | 1,559 | 1,595 | 671,500 |
2014/03/24 | 1,616 | 1,647 | 1,587 | 1,596 | 522,100 |
2014/03/20 | 1,680 | 1,681 | 1,622 | 1,623 | 401,300 |
2014/03/19 | 1,679 | 1,686 | 1,650 | 1,656 | 303,500 |
2014/03/18 | 1,676 | 1,677 | 1,650 | 1,664 | 289,900 |
2014/03/17 | 1,662 | 1,685 | 1,625 | 1,637 | 291,800 |
2014/03/14 | 1,731 | 1,731 | 1,673 | 1,674 | 575,100 |
2014/03/13 | 1,730 | 1,774 | 1,721 | 1,759 | 543,500 |
2014/03/12 | 1,708 | 1,736 | 1,692 | 1,729 | 590,300 |
2014/03/11 | 1,717 | 1,732 | 1,706 | 1,720 | 251,300 |
2014/03/10 | 1,708 | 1,720 | 1,692 | 1,708 | 298,400 |
2014/03/07 | 1,723 | 1,739 | 1,703 | 1,714 | 375,400 |
2014/03/06 | 1,681 | 1,709 | 1,673 | 1,703 | 247,500 |
2014/03/05 | 1,677 | 1,698 | 1,662 | 1,668 | 388,700 |
2014/03/04 | 1,634 | 1,670 | 1,628 | 1,658 | 256,000 |
2014/03/03 | 1,646 | 1,663 | 1,617 | 1,649 | 235,900 |
2014/02/28 | 1,677 | 1,686 | 1,649 | 1,666 | 452,500 |
2014/02/27 | 1,687 | 1,694 | 1,658 | 1,678 | 617,800 |
2014/02/26 | 1,689 | 1,708 | 1,681 | 1,691 | 404,400 |
2014/02/25 | 1,727 | 1,732 | 1,699 | 1,713 | 579,900 |
2014/02/24 | 1,737 | 1,740 | 1,681 | 1,709 | 731,800 |
2014/02/21 | 1,719 | 1,746 | 1,710 | 1,744 | 324,500 |
2014/02/20 | 1,727 | 1,740 | 1,696 | 1,705 | 440,000 |
2014/02/19 | 1,743 | 1,751 | 1,714 | 1,730 | 357,900 |
2014/02/18 | 1,700 | 1,747 | 1,700 | 1,738 | 391,600 |
2014/02/17 | 1,691 | 1,719 | 1,676 | 1,715 | 169,900 |
2014/02/14 | 1,718 | 1,729 | 1,667 | 1,689 | 195,800 |
2014/02/13 | 1,735 | 1,738 | 1,699 | 1,708 | 170,000 |
2014/02/12 | 1,725 | 1,747 | 1,721 | 1,736 | 288,600 |
2014/02/10 | 1,710 | 1,721 | 1,668 | 1,681 | 328,700 |
2014/02/07 | 1,650 | 1,681 | 1,641 | 1,676 | 479,600 |
2014/02/06 | 1,650 | 1,654 | 1,621 | 1,631 | 276,100 |
2014/02/05 | 1,670 | 1,678 | 1,605 | 1,650 | 641,100 |
2014/02/04 | 1,767 | 1,781 | 1,657 | 1,659 | 1,372,800 |
2014/02/03 | 1,664 | 1,685 | 1,640 | 1,647 | 278,400 |
2014/01/31 | 1,688 | 1,700 | 1,657 | 1,675 | 318,000 |
2014/01/30 | 1,724 | 1,729 | 1,676 | 1,690 | 339,300 |
2014/01/29 | 1,711 | 1,767 | 1,704 | 1,764 | 462,800 |
2014/01/28 | 1,708 | 1,711 | 1,652 | 1,682 | 648,200 |
2014/01/27 | 1,680 | 1,744 | 1,680 | 1,728 | 494,800 |
2014/01/24 | 1,747 | 1,770 | 1,730 | 1,749 | 401,900 |
2014/01/23 | 1,780 | 1,810 | 1,763 | 1,770 | 409,700 |
2014/01/22 | 1,768 | 1,803 | 1,757 | 1,781 | 421,400 |
2014/01/21 | 1,792 | 1,813 | 1,764 | 1,767 | 572,300 |
2014/01/20 | 1,820 | 1,824 | 1,782 | 1,792 | 371,600 |
2014/01/17 | 1,779 | 1,825 | 1,779 | 1,814 | 354,200 |
2014/01/16 | 1,797 | 1,809 | 1,765 | 1,772 | 332,800 |
2014/01/15 | 1,748 | 1,800 | 1,742 | 1,797 | 582,600 |
2014/01/14 | 1,714 | 1,723 | 1,693 | 1,709 | 266,500 |
2014/01/10 | 1,735 | 1,740 | 1,697 | 1,737 | 397,600 |
2014/01/09 | 1,748 | 1,748 | 1,715 | 1,736 | 333,700 |
2014/01/08 | 1,715 | 1,747 | 1,700 | 1,747 | 329,000 |
2014/01/07 | 1,700 | 1,700 | 1,683 | 1,694 | 317,000 |
2014/01/06 | 1,722 | 1,737 | 1,705 | 1,712 | 271,900 |