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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,324 | 1,324 | 1,299 | 1,310 | 228,000 |
| 2002/12/27 | 1,326 | 1,327 | 1,305 | 1,323 | 395,000 |
| 2002/12/26 | 1,318 | 1,318 | 1,296 | 1,306 | 354,000 |
| 2002/12/25 | 1,239 | 1,269 | 1,236 | 1,269 | 1,036,000 |
| 2002/12/24 | 1,260 | 1,270 | 1,233 | 1,250 | 926,000 |
| 2002/12/20 | 1,280 | 1,299 | 1,270 | 1,270 | 501,000 |
| 2002/12/19 | 1,295 | 1,296 | 1,271 | 1,275 | 979,000 |
| 2002/12/18 | 1,276 | 1,319 | 1,271 | 1,296 | 977,000 |
| 2002/12/17 | 1,350 | 1,350 | 1,290 | 1,295 | 956,000 |
| 2002/12/16 | 1,391 | 1,399 | 1,335 | 1,335 | 551,000 |
| 2002/12/13 | 1,420 | 1,430 | 1,406 | 1,427 | 940,000 |
| 2002/12/12 | 1,396 | 1,410 | 1,391 | 1,402 | 705,000 |
| 2002/12/11 | 1,380 | 1,409 | 1,380 | 1,389 | 711,000 |
| 2002/12/10 | 1,360 | 1,400 | 1,352 | 1,400 | 609,000 |
| 2002/12/09 | 1,360 | 1,364 | 1,354 | 1,360 | 284,000 |
| 2002/12/06 | 1,369 | 1,370 | 1,343 | 1,369 | 404,000 |
| 2002/12/05 | 1,365 | 1,387 | 1,360 | 1,377 | 707,000 |
| 2002/12/04 | 1,338 | 1,377 | 1,320 | 1,371 | 840,000 |
| 2002/12/03 | 1,321 | 1,365 | 1,320 | 1,338 | 1,501,000 |
| 2002/12/02 | 1,381 | 1,389 | 1,337 | 1,338 | 2,001,000 |
| 2002/11/29 | 1,420 | 1,454 | 1,415 | 1,418 | 603,000 |
| 2002/11/28 | 1,443 | 1,497 | 1,423 | 1,424 | 618,000 |
| 2002/11/27 | 1,411 | 1,442 | 1,411 | 1,427 | 696,000 |
| 2002/11/26 | 1,469 | 1,489 | 1,420 | 1,443 | 573,000 |
| 2002/11/25 | 1,444 | 1,495 | 1,440 | 1,489 | 811,000 |
| 2002/11/22 | 1,600 | 1,600 | 1,408 | 1,449 | 1,406,000 |
| 2002/11/21 | 1,527 | 1,560 | 1,520 | 1,550 | 1,078,000 |
| 2002/11/20 | 1,500 | 1,520 | 1,494 | 1,520 | 1,007,000 |
| 2002/11/19 | 1,470 | 1,505 | 1,460 | 1,505 | 866,000 |
| 2002/11/18 | 1,500 | 1,503 | 1,479 | 1,490 | 784,000 |
| 2002/11/15 | 1,450 | 1,510 | 1,433 | 1,504 | 1,603,000 |
| 2002/11/14 | 1,432 | 1,445 | 1,421 | 1,436 | 672,000 |
| 2002/11/13 | 1,383 | 1,420 | 1,383 | 1,406 | 626,000 |
| 2002/11/12 | 1,350 | 1,381 | 1,342 | 1,366 | 453,000 |
| 2002/11/11 | 1,416 | 1,440 | 1,370 | 1,370 | 363,000 |
| 2002/11/08 | 1,445 | 1,465 | 1,435 | 1,444 | 631,000 |
| 2002/11/07 | 1,440 | 1,451 | 1,431 | 1,435 | 276,000 |
| 2002/11/06 | 1,451 | 1,465 | 1,448 | 1,450 | 320,000 |
| 2002/11/05 | 1,460 | 1,476 | 1,441 | 1,450 | 328,000 |
| 2002/11/01 | 1,448 | 1,460 | 1,425 | 1,458 | 437,000 |
| 2002/10/31 | 1,457 | 1,463 | 1,421 | 1,430 | 424,000 |
| 2002/10/30 | 1,411 | 1,469 | 1,410 | 1,456 | 509,000 |
| 2002/10/29 | 1,490 | 1,494 | 1,450 | 1,451 | 355,000 |
| 2002/10/28 | 1,496 | 1,500 | 1,477 | 1,500 | 221,000 |
| 2002/10/25 | 1,490 | 1,500 | 1,482 | 1,495 | 337,000 |
| 2002/10/24 | 1,510 | 1,530 | 1,501 | 1,510 | 453,000 |
| 2002/10/23 | 1,498 | 1,505 | 1,455 | 1,490 | 574,000 |
| 2002/10/22 | 1,470 | 1,519 | 1,470 | 1,497 | 841,000 |
| 2002/10/21 | 1,504 | 1,508 | 1,462 | 1,469 | 422,000 |
| 2002/10/18 | 1,500 | 1,552 | 1,500 | 1,503 | 1,392,000 |
| 2002/10/17 | 1,400 | 1,454 | 1,390 | 1,445 | 1,040,000 |
| 2002/10/16 | 1,350 | 1,394 | 1,350 | 1,380 | 614,000 |
| 2002/10/15 | 1,341 | 1,353 | 1,338 | 1,348 | 530,000 |
| 2002/10/11 | 1,350 | 1,365 | 1,317 | 1,326 | 519,000 |
| 2002/10/10 | 1,347 | 1,347 | 1,325 | 1,340 | 724,000 |
| 2002/10/09 | 1,340 | 1,365 | 1,321 | 1,347 | 627,000 |
| 2002/10/08 | 1,286 | 1,320 | 1,286 | 1,315 | 444,000 |
| 2002/10/07 | 1,290 | 1,306 | 1,277 | 1,285 | 403,000 |
| 2002/10/04 | 1,300 | 1,310 | 1,286 | 1,300 | 579,000 |
| 2002/10/03 | 1,295 | 1,340 | 1,295 | 1,320 | 459,000 |
| 2002/10/02 | 1,343 | 1,360 | 1,305 | 1,307 | 279,000 |
| 2002/10/01 | 1,351 | 1,364 | 1,323 | 1,327 | 588,000 |
| 2002/09/30 | 1,400 | 1,405 | 1,390 | 1,390 | 534,000 |
| 2002/09/27 | 1,400 | 1,421 | 1,395 | 1,421 | 792,000 |
| 2002/09/26 | 1,366 | 1,383 | 1,366 | 1,379 | 478,000 |
| 2002/09/25 | 1,340 | 1,365 | 1,326 | 1,365 | 334,000 |
| 2002/09/24 | 1,341 | 1,343 | 1,327 | 1,340 | 363,000 |
| 2002/09/20 | 1,383 | 1,390 | 1,360 | 1,364 | 254,000 |
| 2002/09/19 | 1,400 | 1,409 | 1,370 | 1,393 | 480,000 |
| 2002/09/18 | 1,380 | 1,391 | 1,358 | 1,391 | 616,000 |
| 2002/09/17 | 1,390 | 1,420 | 1,390 | 1,400 | 564,000 |
| 2002/09/13 | 1,390 | 1,399 | 1,370 | 1,386 | 846,000 |
| 2002/09/12 | 1,400 | 1,426 | 1,386 | 1,390 | 1,750,000 |
| 2002/09/11 | 1,343 | 1,399 | 1,340 | 1,380 | 1,393,000 |
| 2002/09/10 | 1,293 | 1,338 | 1,286 | 1,323 | 1,255,000 |
| 2002/09/09 | 1,269 | 1,297 | 1,261 | 1,261 | 663,000 |
| 2002/09/06 | 1,221 | 1,255 | 1,214 | 1,255 | 324,000 |
| 2002/09/05 | 1,226 | 1,273 | 1,211 | 1,252 | 682,000 |
| 2002/09/04 | 1,199 | 1,220 | 1,185 | 1,213 | 489,000 |
| 2002/09/03 | 1,246 | 1,246 | 1,225 | 1,225 | 407,000 |
| 2002/09/02 | 1,239 | 1,249 | 1,221 | 1,245 | 371,000 |
| 2002/08/30 | 1,218 | 1,242 | 1,211 | 1,233 | 493,000 |
| 2002/08/29 | 1,238 | 1,238 | 1,200 | 1,206 | 566,000 |
| 2002/08/28 | 1,230 | 1,247 | 1,202 | 1,247 | 473,000 |
| 2002/08/27 | 1,221 | 1,239 | 1,203 | 1,220 | 496,000 |
| 2002/08/26 | 1,200 | 1,261 | 1,200 | 1,259 | 582,000 |
| 2002/08/23 | 1,182 | 1,250 | 1,182 | 1,227 | 758,000 |
| 2002/08/22 | 1,165 | 1,178 | 1,150 | 1,176 | 504,000 |
| 2002/08/21 | 1,130 | 1,165 | 1,125 | 1,153 | 709,000 |
| 2002/08/20 | 1,116 | 1,136 | 1,110 | 1,133 | 315,000 |
| 2002/08/19 | 1,140 | 1,140 | 1,094 | 1,094 | 365,000 |
| 2002/08/16 | 1,150 | 1,159 | 1,114 | 1,129 | 185,000 |
| 2002/08/15 | 1,144 | 1,156 | 1,132 | 1,140 | 372,000 |
| 2002/08/14 | 1,080 | 1,125 | 1,078 | 1,124 | 568,000 |
| 2002/08/13 | 1,087 | 1,135 | 1,083 | 1,094 | 375,000 |
| 2002/08/12 | 1,120 | 1,123 | 1,090 | 1,106 | 316,000 |
| 2002/08/09 | 1,120 | 1,180 | 1,111 | 1,180 | 319,000 |
| 2002/08/08 | 1,120 | 1,125 | 1,095 | 1,113 | 286,000 |
| 2002/08/07 | 1,088 | 1,133 | 1,085 | 1,133 | 649,000 |
| 2002/08/06 | 1,040 | 1,048 | 1,011 | 1,048 | 659,000 |
| 2002/08/05 | 1,075 | 1,085 | 1,036 | 1,051 | 561,000 |
| 2002/08/02 | 1,124 | 1,124 | 1,093 | 1,095 | 573,000 |
| 2002/08/01 | 1,145 | 1,177 | 1,122 | 1,124 | 526,000 |
| 2002/07/31 | 1,186 | 1,200 | 1,155 | 1,162 | 580,000 |
| 2002/07/30 | 1,193 | 1,193 | 1,150 | 1,178 | 832,000 |
| 2002/07/29 | 1,158 | 1,190 | 1,102 | 1,115 | 1,138,000 |
| 2002/07/26 | 1,201 | 1,213 | 1,164 | 1,173 | 885,000 |
| 2002/07/25 | 1,270 | 1,280 | 1,205 | 1,217 | 831,000 |
| 2002/07/24 | 1,270 | 1,295 | 1,191 | 1,250 | 1,495,000 |
| 2002/07/23 | 1,229 | 1,300 | 1,224 | 1,289 | 1,323,000 |
| 2002/07/22 | 1,185 | 1,223 | 1,181 | 1,214 | 1,195,000 |
| 2002/07/19 | 1,179 | 1,214 | 1,179 | 1,200 | 1,588,000 |
| 2002/07/18 | 1,148 | 1,170 | 1,148 | 1,162 | 805,000 |
| 2002/07/17 | 1,170 | 1,200 | 1,142 | 1,147 | 1,895,000 |
| 2002/07/16 | 1,120 | 1,186 | 1,114 | 1,175 | 1,186,000 |
| 2002/07/15 | 1,127 | 1,139 | 1,110 | 1,114 | 555,000 |
| 2002/07/12 | 1,132 | 1,140 | 1,111 | 1,114 | 772,000 |
| 2002/07/11 | 1,119 | 1,134 | 1,106 | 1,133 | 965,000 |
| 2002/07/10 | 1,141 | 1,155 | 1,125 | 1,125 | 1,091,000 |
| 2002/07/09 | 1,060 | 1,150 | 1,060 | 1,149 | 1,814,000 |
| 2002/07/08 | 1,065 | 1,070 | 1,053 | 1,060 | 418,000 |
| 2002/07/05 | 1,055 | 1,076 | 1,042 | 1,045 | 678,000 |
| 2002/07/04 | 1,039 | 1,078 | 1,023 | 1,066 | 965,000 |
| 2002/07/03 | 970 | 1,030 | 969 | 1,030 | 532,000 |
| 2002/07/02 | 955 | 980 | 952 | 980 | 207,000 |
| 2002/07/01 | 950 | 975 | 946 | 966 | 211,000 |
| 2002/06/28 | 940 | 950 | 935 | 940 | 370,000 |
| 2002/06/27 | 915 | 939 | 911 | 933 | 540,000 |
| 2002/06/26 | 935 | 939 | 907 | 914 | 448,000 |
| 2002/06/25 | 940 | 962 | 928 | 955 | 457,000 |
| 2002/06/24 | 940 | 955 | 915 | 955 | 474,000 |
| 2002/06/21 | 987 | 987 | 955 | 980 | 394,000 |
| 2002/06/20 | 990 | 990 | 960 | 987 | 383,000 |
| 2002/06/19 | 971 | 998 | 961 | 989 | 319,000 |
| 2002/06/18 | 951 | 982 | 950 | 981 | 223,000 |
| 2002/06/17 | 980 | 980 | 941 | 951 | 335,000 |
| 2002/06/14 | 1,000 | 1,010 | 984 | 990 | 732,000 |
| 2002/06/13 | 1,060 | 1,060 | 1,018 | 1,020 | 727,000 |
| 2002/06/12 | 1,032 | 1,057 | 1,022 | 1,055 | 932,000 |
| 2002/06/11 | 1,038 | 1,038 | 1,020 | 1,031 | 638,000 |
| 2002/06/10 | 1,028 | 1,040 | 1,020 | 1,038 | 1,087,000 |
| 2002/06/07 | 1,000 | 1,013 | 1,000 | 1,008 | 461,000 |
| 2002/06/06 | 1,004 | 1,019 | 1,004 | 1,015 | 628,000 |
| 2002/06/05 | 1,000 | 1,027 | 1,000 | 1,021 | 814,000 |
| 2002/06/04 | 992 | 1,000 | 985 | 991 | 951,000 |
| 2002/06/03 | 951 | 998 | 951 | 992 | 1,066,000 |
| 2002/05/31 | 965 | 971 | 947 | 960 | 348,000 |
| 2002/05/30 | 958 | 980 | 950 | 967 | 358,000 |
| 2002/05/29 | 993 | 993 | 978 | 978 | 322,000 |
| 2002/05/28 | 984 | 997 | 978 | 995 | 409,000 |
| 2002/05/27 | 944 | 995 | 944 | 966 | 557,000 |
| 2002/05/24 | 1,015 | 1,050 | 960 | 974 | 1,005,000 |
| 2002/05/23 | 1,009 | 1,010 | 1,000 | 1,001 | 342,000 |
| 2002/05/22 | 1,014 | 1,014 | 996 | 1,004 | 222,000 |
| 2002/05/21 | 1,014 | 1,014 | 1,001 | 1,008 | 154,000 |
| 2002/05/20 | 1,018 | 1,018 | 990 | 993 | 187,000 |
| 2002/05/17 | 1,020 | 1,020 | 1,000 | 1,001 | 220,000 |
| 2002/05/16 | 970 | 1,003 | 970 | 1,000 | 192,000 |
| 2002/05/15 | 976 | 980 | 962 | 968 | 487,000 |
| 2002/05/14 | 985 | 995 | 974 | 975 | 553,000 |
| 2002/05/13 | 1,015 | 1,015 | 992 | 1,000 | 265,000 |
| 2002/05/10 | 1,000 | 1,011 | 987 | 1,011 | 316,000 |
| 2002/05/09 | 1,001 | 1,010 | 986 | 994 | 846,000 |
| 2002/05/08 | 991 | 1,001 | 976 | 999 | 504,000 |
| 2002/05/07 | 989 | 995 | 960 | 968 | 550,000 |
| 2002/05/02 | 1,000 | 1,000 | 981 | 993 | 470,000 |
| 2002/05/01 | 988 | 1,005 | 986 | 1,000 | 752,000 |
| 2002/04/30 | 1,000 | 1,000 | 982 | 990 | 472,000 |
| 2002/04/26 | 1,039 | 1,039 | 995 | 1,007 | 990,000 |
| 2002/04/25 | 965 | 1,006 | 960 | 1,006 | 2,506,000 |
| 2002/04/24 | 862 | 947 | 862 | 925 | 2,026,000 |
| 2002/04/23 | 869 | 869 | 858 | 860 | 251,000 |
| 2002/04/22 | 878 | 883 | 865 | 870 | 139,000 |
| 2002/04/19 | 862 | 879 | 855 | 878 | 172,000 |
| 2002/04/18 | 881 | 900 | 879 | 880 | 379,000 |
| 2002/04/17 | 849 | 869 | 841 | 841 | 326,000 |
| 2002/04/16 | 850 | 850 | 838 | 850 | 190,000 |
| 2002/04/15 | 824 | 858 | 824 | 850 | 302,000 |
| 2002/04/12 | 819 | 830 | 819 | 820 | 473,000 |
| 2002/04/11 | 835 | 855 | 820 | 820 | 169,000 |
| 2002/04/10 | 821 | 846 | 821 | 845 | 323,000 |
| 2002/04/09 | 875 | 875 | 831 | 831 | 445,000 |
| 2002/04/08 | 875 | 875 | 852 | 852 | 232,000 |
| 2002/04/05 | 905 | 905 | 876 | 879 | 585,000 |
| 2002/04/04 | 888 | 903 | 885 | 903 | 1,477,000 |
| 2002/04/03 | 862 | 888 | 862 | 883 | 973,000 |
| 2002/04/02 | 845 | 870 | 845 | 862 | 421,000 |
| 2002/04/01 | 815 | 835 | 812 | 825 | 72,000 |
| 2002/03/29 | 833 | 845 | 830 | 835 | 210,000 |
| 2002/03/28 | 840 | 850 | 824 | 843 | 117,000 |
| 2002/03/27 | 822 | 835 | 805 | 833 | 121,000 |
| 2002/03/26 | 832 | 840 | 815 | 822 | 100,000 |
| 2002/03/25 | 845 | 855 | 811 | 855 | 242,000 |
| 2002/03/22 | 826 | 861 | 806 | 841 | 401,000 |
| 2002/03/20 | 795 | 824 | 766 | 816 | 543,000 |
| 2002/03/19 | 748 | 796 | 731 | 792 | 397,000 |
| 2002/03/18 | 730 | 745 | 722 | 722 | 137,000 |
| 2002/03/15 | 727 | 727 | 717 | 720 | 99,000 |
| 2002/03/14 | 730 | 738 | 716 | 737 | 227,000 |
| 2002/03/13 | 726 | 777 | 720 | 760 | 382,000 |
| 2002/03/12 | 710 | 736 | 709 | 736 | 313,000 |
| 2002/03/11 | 725 | 725 | 699 | 706 | 247,000 |
| 2002/03/08 | 698 | 727 | 698 | 727 | 495,000 |
| 2002/03/07 | 739 | 750 | 731 | 748 | 124,000 |
| 2002/03/06 | 760 | 760 | 728 | 733 | 160,000 |
| 2002/03/05 | 759 | 767 | 751 | 764 | 261,000 |
| 2002/03/04 | 755 | 775 | 740 | 740 | 555,000 |
| 2002/03/01 | 760 | 764 | 724 | 764 | 370,000 |
| 2002/02/28 | 730 | 774 | 719 | 770 | 443,000 |
| 2002/02/27 | 695 | 719 | 695 | 712 | 284,000 |
| 2002/02/26 | 701 | 702 | 666 | 689 | 258,000 |
| 2002/02/25 | 708 | 725 | 707 | 717 | 430,000 |
| 2002/02/22 | 680 | 710 | 665 | 703 | 581,000 |
| 2002/02/21 | 640 | 675 | 640 | 673 | 568,000 |
| 2002/02/20 | 628 | 628 | 620 | 621 | 377,000 |
| 2002/02/19 | 645 | 665 | 633 | 640 | 766,000 |
| 2002/02/18 | 620 | 649 | 620 | 641 | 803,000 |
| 2002/02/15 | 580 | 614 | 580 | 610 | 491,000 |
| 2002/02/14 | 560 | 597 | 560 | 579 | 204,000 |
| 2002/02/13 | 556 | 577 | 555 | 563 | 185,000 |
| 2002/02/12 | 540 | 550 | 536 | 536 | 219,000 |
| 2002/02/08 | 525 | 540 | 520 | 533 | 432,000 |
| 2002/02/07 | 538 | 539 | 523 | 539 | 174,000 |
| 2002/02/06 | 523 | 552 | 523 | 539 | 242,000 |
| 2002/02/05 | 545 | 545 | 525 | 534 | 286,000 |
| 2002/02/04 | 557 | 567 | 550 | 553 | 174,000 |
| 2002/02/01 | 570 | 570 | 557 | 564 | 147,000 |
| 2002/01/31 | 560 | 565 | 556 | 557 | 125,000 |
| 2002/01/30 | 562 | 570 | 560 | 570 | 144,000 |
| 2002/01/29 | 575 | 581 | 575 | 577 | 112,000 |
| 2002/01/28 | 595 | 597 | 581 | 585 | 135,000 |
| 2002/01/25 | 593 | 599 | 586 | 595 | 231,000 |
| 2002/01/24 | 575 | 595 | 575 | 588 | 319,000 |
| 2002/01/23 | 571 | 581 | 569 | 569 | 196,000 |
| 2002/01/22 | 585 | 585 | 561 | 561 | 242,000 |
| 2002/01/21 | 548 | 567 | 545 | 567 | 228,000 |
| 2002/01/18 | 532 | 555 | 532 | 549 | 227,000 |
| 2002/01/17 | 534 | 540 | 525 | 532 | 88,000 |
| 2002/01/16 | 520 | 534 | 516 | 534 | 145,000 |
| 2002/01/15 | 525 | 528 | 520 | 520 | 133,000 |
| 2002/01/11 | 553 | 554 | 520 | 520 | 250,000 |
| 2002/01/10 | 570 | 574 | 541 | 542 | 122,000 |
| 2002/01/09 | 576 | 580 | 550 | 550 | 74,000 |
| 2002/01/08 | 585 | 585 | 538 | 546 | 121,000 |
| 2002/01/07 | 573 | 584 | 563 | 580 | 116,000 |
| 2002/01/04 | 565 | 573 | 565 | 573 | 30,000 |