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 |
---|---|---|---|---|---|
2016/12/30 | 2,374 | 2,380 | 2,343 | 2,366 | 221,500 |
2016/12/29 | 2,390 | 2,397 | 2,361 | 2,373 | 277,300 |
2016/12/28 | 2,413 | 2,414 | 2,382 | 2,401 | 274,000 |
2016/12/27 | 2,380 | 2,405 | 2,372 | 2,389 | 357,100 |
2016/12/26 | 2,458 | 2,459 | 2,390 | 2,404 | 426,100 |
2016/12/22 | 2,451 | 2,490 | 2,446 | 2,484 | 327,900 |
2016/12/21 | 2,458 | 2,479 | 2,428 | 2,439 | 311,300 |
2016/12/20 | 2,454 | 2,455 | 2,416 | 2,452 | 249,100 |
2016/12/19 | 2,468 | 2,482 | 2,445 | 2,464 | 208,400 |
2016/12/16 | 2,468 | 2,482 | 2,453 | 2,473 | 288,400 |
2016/12/15 | 2,451 | 2,498 | 2,424 | 2,452 | 489,700 |
2016/12/14 | 2,370 | 2,419 | 2,364 | 2,411 | 452,800 |
2016/12/13 | 2,358 | 2,370 | 2,332 | 2,366 | 295,100 |
2016/12/12 | 2,410 | 2,433 | 2,349 | 2,375 | 340,300 |
2016/12/09 | 2,374 | 2,394 | 2,361 | 2,386 | 308,300 |
2016/12/08 | 2,365 | 2,375 | 2,340 | 2,373 | 323,400 |
2016/12/07 | 2,338 | 2,360 | 2,309 | 2,341 | 346,800 |
2016/12/06 | 2,335 | 2,345 | 2,274 | 2,300 | 442,300 |
2016/12/05 | 2,296 | 2,300 | 2,266 | 2,292 | 382,100 |
2016/12/02 | 2,335 | 2,344 | 2,313 | 2,331 | 382,200 |
2016/12/01 | 2,310 | 2,388 | 2,296 | 2,352 | 737,300 |
2016/11/30 | 2,343 | 2,355 | 2,270 | 2,275 | 836,200 |
2016/11/29 | 2,311 | 2,314 | 2,279 | 2,287 | 337,100 |
2016/11/28 | 2,271 | 2,339 | 2,252 | 2,333 | 915,000 |
2016/11/25 | 2,235 | 2,360 | 2,235 | 2,294 | 875,800 |
2016/11/24 | 2,216 | 2,232 | 2,203 | 2,219 | 526,500 |
2016/11/22 | 2,175 | 2,200 | 2,163 | 2,181 | 467,400 |
2016/11/21 | 2,210 | 2,224 | 2,162 | 2,171 | 473,900 |
2016/11/18 | 2,190 | 2,207 | 2,150 | 2,197 | 706,200 |
2016/11/17 | 2,170 | 2,186 | 2,140 | 2,180 | 689,500 |
2016/11/16 | 2,191 | 2,215 | 2,180 | 2,203 | 485,200 |
2016/11/15 | 2,191 | 2,225 | 2,150 | 2,164 | 649,600 |
2016/11/14 | 2,101 | 2,175 | 2,101 | 2,172 | 677,800 |
2016/11/11 | 2,077 | 2,105 | 2,043 | 2,080 | 1,124,100 |
2016/11/10 | 2,241 | 2,241 | 2,029 | 2,079 | 2,099,800 |
2016/11/09 | 2,398 | 2,466 | 2,110 | 2,240 | 955,700 |
2016/11/08 | 2,322 | 2,377 | 2,302 | 2,363 | 418,400 |
2016/11/07 | 2,316 | 2,348 | 2,304 | 2,326 | 409,700 |
2016/11/04 | 2,275 | 2,295 | 2,237 | 2,285 | 556,100 |
2016/11/02 | 2,327 | 2,329 | 2,281 | 2,292 | 698,300 |
2016/11/01 | 2,380 | 2,386 | 2,336 | 2,362 | 386,800 |
2016/10/31 | 2,344 | 2,359 | 2,321 | 2,357 | 412,700 |
2016/10/28 | 2,342 | 2,376 | 2,336 | 2,373 | 449,500 |
2016/10/27 | 2,324 | 2,328 | 2,302 | 2,316 | 281,600 |
2016/10/26 | 2,332 | 2,371 | 2,300 | 2,324 | 340,800 |
2016/10/25 | 2,356 | 2,372 | 2,343 | 2,353 | 358,000 |
2016/10/24 | 2,321 | 2,329 | 2,309 | 2,325 | 289,300 |
2016/10/21 | 2,327 | 2,342 | 2,303 | 2,307 | 355,700 |
2016/10/20 | 2,298 | 2,311 | 2,266 | 2,311 | 379,100 |
2016/10/19 | 2,283 | 2,296 | 2,263 | 2,275 | 313,100 |
2016/10/18 | 2,290 | 2,290 | 2,264 | 2,290 | 305,500 |
2016/10/17 | 2,275 | 2,297 | 2,254 | 2,294 | 439,900 |
2016/10/14 | 2,289 | 2,300 | 2,227 | 2,275 | 573,500 |
2016/10/13 | 2,312 | 2,330 | 2,291 | 2,306 | 409,500 |
2016/10/12 | 2,300 | 2,327 | 2,289 | 2,297 | 568,400 |
2016/10/11 | 2,344 | 2,354 | 2,328 | 2,338 | 518,200 |
2016/10/07 | 2,306 | 2,334 | 2,288 | 2,316 | 573,400 |
2016/10/06 | 2,275 | 2,312 | 2,269 | 2,285 | 617,600 |
2016/10/05 | 2,230 | 2,248 | 2,208 | 2,228 | 423,000 |
2016/10/04 | 2,195 | 2,204 | 2,180 | 2,197 | 315,600 |
2016/10/03 | 2,223 | 2,231 | 2,160 | 2,167 | 571,200 |
2016/09/30 | 2,164 | 2,200 | 2,152 | 2,191 | 826,600 |
2016/09/29 | 2,199 | 2,223 | 2,180 | 2,217 | 439,000 |
2016/09/28 | 2,206 | 2,230 | 2,132 | 2,155 | 609,400 |
2016/09/27 | 2,103 | 2,216 | 2,087 | 2,205 | 1,526,300 |
2016/09/26 | 2,101 | 2,116 | 2,052 | 2,062 | 448,300 |
2016/09/23 | 2,089 | 2,164 | 2,079 | 2,151 | 618,000 |
2016/09/21 | 2,029 | 2,112 | 2,009 | 2,108 | 394,000 |
2016/09/20 | 2,011 | 2,050 | 1,987 | 2,034 | 602,700 |
2016/09/16 | 2,050 | 2,076 | 2,036 | 2,042 | 541,300 |
2016/09/15 | 2,045 | 2,074 | 2,021 | 2,050 | 438,100 |
2016/09/14 | 2,044 | 2,081 | 2,021 | 2,066 | 287,400 |
2016/09/13 | 2,054 | 2,067 | 2,031 | 2,056 | 255,500 |
2016/09/12 | 2,053 | 2,065 | 2,021 | 2,032 | 370,900 |
2016/09/09 | 2,080 | 2,104 | 2,074 | 2,095 | 404,900 |
2016/09/08 | 2,075 | 2,105 | 2,062 | 2,084 | 433,900 |
2016/09/07 | 2,086 | 2,089 | 2,021 | 2,070 | 762,900 |
2016/09/06 | 2,103 | 2,143 | 2,101 | 2,134 | 354,500 |
2016/09/05 | 2,136 | 2,160 | 2,117 | 2,124 | 346,200 |
2016/09/02 | 2,083 | 2,095 | 2,045 | 2,081 | 295,600 |
2016/09/01 | 2,100 | 2,104 | 2,072 | 2,085 | 243,500 |
2016/08/31 | 2,034 | 2,101 | 2,034 | 2,100 | 547,500 |
2016/08/30 | 1,999 | 2,028 | 1,990 | 2,010 | 259,500 |
2016/08/29 | 1,961 | 2,012 | 1,950 | 2,000 | 403,900 |
2016/08/26 | 1,922 | 1,928 | 1,872 | 1,889 | 429,100 |
2016/08/25 | 1,930 | 1,947 | 1,904 | 1,944 | 293,000 |
2016/08/24 | 1,929 | 1,959 | 1,919 | 1,926 | 264,500 |
2016/08/23 | 1,966 | 1,966 | 1,893 | 1,903 | 342,500 |
2016/08/22 | 1,977 | 1,994 | 1,956 | 1,979 | 310,300 |
2016/08/19 | 1,925 | 1,974 | 1,911 | 1,957 | 580,200 |
2016/08/18 | 1,898 | 1,926 | 1,877 | 1,901 | 698,600 |
2016/08/17 | 1,903 | 1,924 | 1,880 | 1,919 | 783,800 |
2016/08/16 | 1,943 | 1,979 | 1,919 | 1,923 | 373,500 |
2016/08/15 | 1,986 | 1,998 | 1,969 | 1,981 | 275,300 |
2016/08/12 | 2,000 | 2,019 | 1,985 | 1,989 | 371,900 |
2016/08/10 | 1,995 | 2,019 | 1,965 | 1,973 | 403,000 |
2016/08/09 | 1,981 | 2,015 | 1,964 | 2,004 | 382,800 |
2016/08/08 | 1,950 | 2,005 | 1,950 | 1,987 | 628,300 |
2016/08/05 | 1,905 | 1,942 | 1,878 | 1,903 | 678,400 |
2016/08/04 | 1,799 | 1,896 | 1,799 | 1,885 | 799,600 |
2016/08/03 | 1,782 | 1,835 | 1,775 | 1,781 | 813,600 |
2016/08/02 | 1,840 | 1,888 | 1,788 | 1,820 | 1,088,900 |
2016/08/01 | 1,937 | 1,986 | 1,903 | 1,974 | 474,800 |
2016/07/29 | 1,925 | 1,983 | 1,906 | 1,981 | 534,400 |
2016/07/28 | 1,928 | 1,951 | 1,910 | 1,946 | 400,200 |
2016/07/27 | 1,911 | 1,976 | 1,906 | 1,955 | 563,200 |
2016/07/26 | 1,912 | 1,917 | 1,860 | 1,869 | 523,500 |
2016/07/25 | 1,881 | 1,966 | 1,879 | 1,937 | 849,600 |
2016/07/22 | 1,863 | 1,892 | 1,842 | 1,853 | 410,800 |
2016/07/21 | 1,859 | 1,936 | 1,854 | 1,906 | 665,700 |
2016/07/20 | 1,834 | 1,837 | 1,798 | 1,832 | 449,000 |
2016/07/19 | 1,808 | 1,857 | 1,775 | 1,829 | 772,800 |
2016/07/15 | 1,735 | 1,817 | 1,719 | 1,790 | 1,530,000 |
2016/07/14 | 1,807 | 1,818 | 1,746 | 1,790 | 650,000 |
2016/07/13 | 1,828 | 1,850 | 1,815 | 1,821 | 782,700 |
2016/07/12 | 1,701 | 1,771 | 1,699 | 1,748 | 649,900 |
2016/07/11 | 1,637 | 1,665 | 1,629 | 1,651 | 486,300 |
2016/07/08 | 1,606 | 1,621 | 1,580 | 1,581 | 331,800 |
2016/07/07 | 1,605 | 1,628 | 1,590 | 1,596 | 588,900 |
2016/07/06 | 1,624 | 1,645 | 1,577 | 1,601 | 869,100 |
2016/07/05 | 1,712 | 1,720 | 1,669 | 1,687 | 532,400 |
2016/07/04 | 1,705 | 1,736 | 1,689 | 1,721 | 811,100 |
2016/07/01 | 1,723 | 1,745 | 1,694 | 1,700 | 678,900 |
2016/06/30 | 1,763 | 1,799 | 1,722 | 1,723 | 629,800 |
2016/06/29 | 1,686 | 1,735 | 1,686 | 1,728 | 835,700 |
2016/06/28 | 1,642 | 1,670 | 1,605 | 1,654 | 758,800 |
2016/06/27 | 1,705 | 1,711 | 1,653 | 1,676 | 670,900 |
2016/06/24 | 1,901 | 1,909 | 1,673 | 1,696 | 1,073,700 |
2016/06/23 | 1,846 | 1,900 | 1,832 | 1,897 | 537,400 |
2016/06/22 | 1,868 | 1,873 | 1,831 | 1,854 | 675,300 |
2016/06/21 | 1,829 | 1,897 | 1,808 | 1,889 | 943,100 |
2016/06/20 | 1,860 | 1,916 | 1,860 | 1,906 | 593,200 |
2016/06/17 | 1,823 | 1,829 | 1,796 | 1,820 | 849,400 |
2016/06/16 | 1,867 | 1,884 | 1,773 | 1,783 | 806,200 |
2016/06/15 | 1,819 | 1,907 | 1,811 | 1,879 | 838,100 |
2016/06/14 | 1,812 | 1,833 | 1,790 | 1,806 | 571,300 |
2016/06/13 | 1,810 | 1,849 | 1,794 | 1,833 | 1,091,700 |
2016/06/10 | 1,874 | 1,882 | 1,825 | 1,853 | 760,400 |
2016/06/09 | 1,890 | 1,908 | 1,848 | 1,858 | 558,500 |
2016/06/08 | 1,904 | 1,925 | 1,880 | 1,917 | 580,900 |
2016/06/07 | 1,876 | 1,910 | 1,870 | 1,905 | 435,200 |
2016/06/06 | 1,833 | 1,879 | 1,793 | 1,875 | 1,200,300 |
2016/06/03 | 1,898 | 1,900 | 1,849 | 1,860 | 806,000 |
2016/06/02 | 1,951 | 1,989 | 1,907 | 1,913 | 429,200 |
2016/06/01 | 1,988 | 2,014 | 1,972 | 1,987 | 563,000 |
2016/05/31 | 1,965 | 2,013 | 1,956 | 1,988 | 596,900 |
2016/05/30 | 1,958 | 1,987 | 1,950 | 1,977 | 493,500 |
2016/05/27 | 1,919 | 1,964 | 1,918 | 1,934 | 674,900 |
2016/05/26 | 1,915 | 1,955 | 1,901 | 1,907 | 742,100 |
2016/05/25 | 1,830 | 1,876 | 1,821 | 1,868 | 764,100 |
2016/05/24 | 1,816 | 1,822 | 1,783 | 1,788 | 568,300 |
2016/05/23 | 1,800 | 1,821 | 1,773 | 1,821 | 633,000 |
2016/05/20 | 1,795 | 1,819 | 1,784 | 1,813 | 667,400 |
2016/05/19 | 1,829 | 1,833 | 1,791 | 1,808 | 392,200 |
2016/05/18 | 1,833 | 1,853 | 1,794 | 1,812 | 654,200 |
2016/05/17 | 1,810 | 1,839 | 1,807 | 1,839 | 515,100 |
2016/05/16 | 1,769 | 1,801 | 1,764 | 1,781 | 616,000 |
2016/05/13 | 1,790 | 1,815 | 1,689 | 1,765 | 1,996,000 |
2016/05/12 | 1,797 | 1,866 | 1,772 | 1,855 | 732,800 |
2016/05/11 | 1,842 | 1,878 | 1,813 | 1,819 | 516,300 |
2016/05/10 | 1,802 | 1,836 | 1,764 | 1,836 | 812,400 |
2016/05/09 | 1,795 | 1,805 | 1,778 | 1,797 | 567,500 |
2016/05/06 | 1,759 | 1,772 | 1,725 | 1,772 | 981,900 |
2016/05/02 | 1,761 | 1,811 | 1,747 | 1,760 | 877,100 |
2016/04/28 | 1,968 | 2,008 | 1,862 | 1,866 | 815,600 |
2016/04/27 | 1,936 | 1,951 | 1,914 | 1,939 | 510,600 |
2016/04/26 | 1,992 | 1,996 | 1,922 | 1,952 | 374,100 |
2016/04/25 | 1,998 | 2,018 | 1,966 | 1,992 | 437,400 |
2016/04/22 | 1,899 | 1,977 | 1,886 | 1,972 | 581,000 |
2016/04/21 | 1,923 | 1,938 | 1,891 | 1,932 | 535,700 |
2016/04/20 | 1,894 | 1,908 | 1,864 | 1,867 | 450,200 |
2016/04/19 | 1,825 | 1,881 | 1,824 | 1,868 | 754,000 |
2016/04/18 | 1,791 | 1,810 | 1,754 | 1,760 | 1,336,500 |
2016/04/15 | 1,827 | 1,854 | 1,813 | 1,824 | 611,200 |
2016/04/14 | 1,846 | 1,873 | 1,814 | 1,857 | 682,700 |
2016/04/13 | 1,795 | 1,829 | 1,777 | 1,819 | 575,300 |
2016/04/12 | 1,695 | 1,771 | 1,692 | 1,767 | 590,600 |
2016/04/11 | 1,701 | 1,703 | 1,654 | 1,693 | 422,000 |
2016/04/08 | 1,634 | 1,738 | 1,634 | 1,711 | 700,000 |
2016/04/07 | 1,681 | 1,712 | 1,659 | 1,673 | 444,900 |
2016/04/06 | 1,696 | 1,716 | 1,677 | 1,690 | 556,700 |
2016/04/05 | 1,739 | 1,748 | 1,692 | 1,694 | 701,200 |
2016/04/04 | 1,773 | 1,804 | 1,732 | 1,747 | 707,600 |
2016/04/01 | 1,912 | 1,916 | 1,782 | 1,784 | 924,300 |
2016/03/31 | 1,900 | 1,955 | 1,900 | 1,922 | 760,100 |
2016/03/30 | 1,930 | 1,944 | 1,873 | 1,877 | 660,800 |
2016/03/29 | 1,932 | 1,963 | 1,919 | 1,943 | 381,900 |
2016/03/28 | 1,949 | 1,965 | 1,922 | 1,949 | 544,400 |
2016/03/25 | 1,891 | 1,951 | 1,866 | 1,936 | 553,100 |
2016/03/24 | 1,905 | 1,919 | 1,871 | 1,875 | 647,000 |
2016/03/23 | 1,952 | 1,956 | 1,905 | 1,912 | 659,800 |
2016/03/22 | 1,947 | 2,002 | 1,911 | 1,952 | 711,800 |
2016/03/18 | 1,892 | 1,913 | 1,837 | 1,882 | 1,396,800 |
2016/03/17 | 1,904 | 1,981 | 1,887 | 1,914 | 720,800 |
2016/03/16 | 1,880 | 1,896 | 1,867 | 1,885 | 562,900 |
2016/03/15 | 1,963 | 1,966 | 1,883 | 1,896 | 558,600 |
2016/03/14 | 1,929 | 1,959 | 1,915 | 1,941 | 568,200 |
2016/03/11 | 1,850 | 1,912 | 1,842 | 1,903 | 656,300 |
2016/03/10 | 1,878 | 1,895 | 1,848 | 1,873 | 672,900 |
2016/03/09 | 1,885 | 1,896 | 1,829 | 1,856 | 838,000 |
2016/03/08 | 1,972 | 1,981 | 1,887 | 1,912 | 1,053,400 |
2016/03/07 | 2,043 | 2,096 | 2,004 | 2,007 | 896,100 |
2016/03/04 | 1,950 | 2,047 | 1,950 | 2,038 | 1,039,600 |
2016/03/03 | 1,890 | 1,948 | 1,884 | 1,945 | 1,009,000 |
2016/03/02 | 1,867 | 1,930 | 1,847 | 1,913 | 996,200 |
2016/03/01 | 1,814 | 1,842 | 1,751 | 1,800 | 778,200 |
2016/02/29 | 1,863 | 1,905 | 1,821 | 1,821 | 801,200 |
2016/02/26 | 1,837 | 1,872 | 1,830 | 1,844 | 773,900 |
2016/02/25 | 1,814 | 1,855 | 1,782 | 1,835 | 859,500 |
2016/02/24 | 1,830 | 1,839 | 1,790 | 1,812 | 952,500 |
2016/02/23 | 1,858 | 1,908 | 1,840 | 1,868 | 1,009,300 |
2016/02/22 | 1,858 | 1,878 | 1,835 | 1,850 | 729,900 |
2016/02/19 | 1,935 | 1,951 | 1,859 | 1,882 | 966,200 |
2016/02/18 | 1,945 | 1,963 | 1,903 | 1,938 | 687,400 |
2016/02/17 | 1,878 | 1,915 | 1,864 | 1,888 | 857,200 |
2016/02/16 | 1,818 | 1,916 | 1,805 | 1,878 | 854,700 |
2016/02/15 | 1,793 | 1,854 | 1,747 | 1,840 | 1,249,000 |
2016/02/12 | 1,656 | 1,709 | 1,637 | 1,642 | 1,272,000 |
2016/02/10 | 1,762 | 1,817 | 1,713 | 1,738 | 1,331,400 |
2016/02/09 | 1,800 | 1,804 | 1,740 | 1,751 | 891,700 |
2016/02/08 | 1,851 | 1,907 | 1,825 | 1,885 | 913,600 |
2016/02/05 | 1,884 | 1,920 | 1,869 | 1,899 | 986,300 |
2016/02/04 | 1,931 | 1,940 | 1,877 | 1,907 | 1,408,600 |
2016/02/03 | 2,048 | 2,063 | 1,950 | 1,961 | 1,681,700 |
2016/02/02 | 2,150 | 2,191 | 2,090 | 2,128 | 2,332,400 |
2016/02/01 | 2,537 | 2,549 | 2,488 | 2,525 | 822,900 |
2016/01/29 | 2,359 | 2,465 | 2,337 | 2,463 | 868,900 |
2016/01/28 | 2,399 | 2,399 | 2,336 | 2,349 | 598,800 |
2016/01/27 | 2,434 | 2,458 | 2,413 | 2,439 | 452,600 |
2016/01/26 | 2,425 | 2,425 | 2,369 | 2,372 | 306,100 |
2016/01/25 | 2,484 | 2,505 | 2,443 | 2,464 | 472,900 |
2016/01/22 | 2,398 | 2,440 | 2,376 | 2,432 | 443,900 |
2016/01/21 | 2,359 | 2,429 | 2,298 | 2,298 | 420,200 |
2016/01/20 | 2,489 | 2,500 | 2,353 | 2,363 | 591,000 |
2016/01/19 | 2,437 | 2,515 | 2,437 | 2,491 | 496,200 |
2016/01/18 | 2,400 | 2,460 | 2,382 | 2,437 | 548,700 |
2016/01/15 | 2,504 | 2,522 | 2,447 | 2,467 | 667,300 |
2016/01/14 | 2,556 | 2,570 | 2,442 | 2,484 | 1,046,200 |
2016/01/13 | 2,542 | 2,665 | 2,535 | 2,639 | 632,400 |
2016/01/12 | 2,547 | 2,599 | 2,513 | 2,520 | 710,300 |
2016/01/08 | 2,577 | 2,642 | 2,564 | 2,601 | 834,500 |
2016/01/07 | 2,695 | 2,734 | 2,599 | 2,603 | 1,039,900 |
2016/01/06 | 2,693 | 2,695 | 2,627 | 2,665 | 1,029,100 |
2016/01/05 | 2,749 | 2,782 | 2,692 | 2,731 | 506,200 |
2016/01/04 | 2,810 | 2,851 | 2,755 | 2,770 | 425,100 |