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 |
|---|---|---|---|---|---|
| 2003/12/30 | 3,980 | 4,000 | 3,900 | 3,900 | 184,000 |
| 2003/12/29 | 3,930 | 3,960 | 3,920 | 3,930 | 203,000 |
| 2003/12/26 | 3,890 | 3,920 | 3,850 | 3,890 | 225,000 |
| 2003/12/25 | 3,840 | 3,890 | 3,830 | 3,870 | 290,000 |
| 2003/12/24 | 3,850 | 3,880 | 3,830 | 3,880 | 400,000 |
| 2003/12/22 | 3,820 | 3,850 | 3,780 | 3,810 | 244,000 |
| 2003/12/19 | 3,780 | 3,820 | 3,740 | 3,790 | 449,000 |
| 2003/12/18 | 3,720 | 3,720 | 3,670 | 3,680 | 284,000 |
| 2003/12/17 | 3,820 | 3,820 | 3,670 | 3,670 | 366,000 |
| 2003/12/16 | 3,670 | 3,810 | 3,650 | 3,790 | 549,000 |
| 2003/12/15 | 3,860 | 3,880 | 3,810 | 3,820 | 335,000 |
| 2003/12/12 | 3,650 | 3,770 | 3,640 | 3,770 | 1,145,000 |
| 2003/12/11 | 3,650 | 3,710 | 3,620 | 3,640 | 604,000 |
| 2003/12/10 | 3,600 | 3,620 | 3,530 | 3,600 | 546,000 |
| 2003/12/09 | 3,690 | 3,700 | 3,580 | 3,650 | 929,000 |
| 2003/12/08 | 3,810 | 3,870 | 3,530 | 3,590 | 1,376,000 |
| 2003/12/05 | 3,890 | 3,910 | 3,720 | 3,900 | 1,851,000 |
| 2003/12/04 | 4,100 | 4,120 | 3,820 | 3,940 | 2,564,000 |
| 2003/12/03 | 4,370 | 4,430 | 4,250 | 4,300 | 449,000 |
| 2003/12/02 | 4,480 | 4,500 | 4,270 | 4,470 | 926,000 |
| 2003/12/01 | 4,030 | 4,330 | 3,980 | 4,330 | 703,000 |
| 2003/11/28 | 4,080 | 4,110 | 3,950 | 4,020 | 443,000 |
| 2003/11/27 | 4,240 | 4,240 | 4,060 | 4,130 | 649,000 |
| 2003/11/26 | 4,040 | 4,230 | 4,020 | 4,160 | 1,007,000 |
| 2003/11/25 | 3,630 | 3,970 | 3,630 | 3,950 | 979,000 |
| 2003/11/21 | 3,570 | 3,650 | 3,550 | 3,620 | 526,000 |
| 2003/11/20 | 3,540 | 3,650 | 3,540 | 3,620 | 441,000 |
| 2003/11/19 | 3,550 | 3,620 | 3,400 | 3,460 | 636,000 |
| 2003/11/18 | 3,550 | 3,690 | 3,500 | 3,680 | 637,000 |
| 2003/11/17 | 3,730 | 3,800 | 3,500 | 3,500 | 502,000 |
| 2003/11/14 | 3,980 | 4,040 | 3,910 | 3,930 | 205,000 |
| 2003/11/13 | 3,980 | 4,080 | 3,910 | 3,960 | 465,000 |
| 2003/11/12 | 3,970 | 4,050 | 3,900 | 3,960 | 426,000 |
| 2003/11/11 | 4,160 | 4,290 | 3,960 | 4,020 | 424,000 |
| 2003/11/10 | 4,350 | 4,380 | 4,290 | 4,330 | 309,000 |
| 2003/11/07 | 4,350 | 4,430 | 4,310 | 4,430 | 289,000 |
| 2003/11/06 | 4,490 | 4,550 | 4,300 | 4,300 | 283,000 |
| 2003/11/05 | 4,500 | 4,540 | 4,260 | 4,520 | 378,000 |
| 2003/11/04 | 4,400 | 4,550 | 4,380 | 4,500 | 420,000 |
| 2003/10/31 | 4,400 | 4,450 | 4,220 | 4,330 | 532,000 |
| 2003/10/30 | 4,200 | 4,460 | 4,150 | 4,390 | 912,000 |
| 2003/10/29 | 4,080 | 4,170 | 4,080 | 4,170 | 393,000 |
| 2003/10/28 | 4,000 | 4,060 | 3,990 | 4,000 | 201,000 |
| 2003/10/27 | 3,920 | 4,000 | 3,910 | 3,980 | 206,000 |
| 2003/10/24 | 3,950 | 3,990 | 3,830 | 3,890 | 397,000 |
| 2003/10/23 | 4,070 | 4,070 | 3,890 | 3,930 | 536,000 |
| 2003/10/22 | 4,140 | 4,200 | 4,120 | 4,160 | 479,000 |
| 2003/10/21 | 4,080 | 4,110 | 4,000 | 4,100 | 327,000 |
| 2003/10/20 | 4,090 | 4,130 | 4,060 | 4,090 | 412,000 |
| 2003/10/17 | 4,090 | 4,170 | 4,090 | 4,150 | 691,000 |
| 2003/10/16 | 4,080 | 4,100 | 4,020 | 4,090 | 525,000 |
| 2003/10/15 | 4,050 | 4,190 | 4,020 | 4,080 | 663,000 |
| 2003/10/14 | 3,850 | 4,050 | 3,850 | 4,010 | 448,000 |
| 2003/10/10 | 3,800 | 3,930 | 3,800 | 3,860 | 438,000 |
| 2003/10/09 | 3,770 | 3,820 | 3,770 | 3,790 | 239,000 |
| 2003/10/08 | 3,880 | 3,940 | 3,790 | 3,820 | 306,000 |
| 2003/10/07 | 3,880 | 3,970 | 3,880 | 3,930 | 374,000 |
| 2003/10/06 | 3,940 | 4,020 | 3,900 | 3,900 | 534,000 |
| 2003/10/03 | 3,920 | 4,130 | 3,910 | 3,990 | 536,000 |
| 2003/10/02 | 4,050 | 4,070 | 3,920 | 3,960 | 411,000 |
| 2003/10/01 | 4,030 | 4,150 | 4,030 | 4,050 | 884,000 |
| 2003/09/30 | 3,960 | 4,270 | 3,910 | 4,070 | 1,264,000 |
| 2003/09/29 | 3,540 | 3,900 | 3,500 | 3,860 | 1,025,000 |
| 2003/09/26 | 3,240 | 3,480 | 3,220 | 3,440 | 461,000 |
| 2003/09/25 | 3,220 | 3,270 | 3,200 | 3,250 | 306,000 |
| 2003/09/24 | 3,280 | 3,340 | 3,280 | 3,290 | 422,000 |
| 2003/09/22 | 3,370 | 3,370 | 3,280 | 3,300 | 301,000 |
| 2003/09/19 | 3,520 | 3,540 | 3,410 | 3,410 | 384,000 |
| 2003/09/18 | 3,480 | 3,500 | 3,390 | 3,500 | 474,000 |
| 2003/09/17 | 3,420 | 3,480 | 3,380 | 3,470 | 420,000 |
| 2003/09/16 | 3,400 | 3,420 | 3,360 | 3,370 | 216,000 |
| 2003/09/12 | 3,370 | 3,430 | 3,320 | 3,380 | 465,000 |
| 2003/09/11 | 3,310 | 3,410 | 3,300 | 3,360 | 176,000 |
| 2003/09/10 | 3,400 | 3,460 | 3,380 | 3,410 | 636,000 |
| 2003/09/09 | 3,330 | 3,440 | 3,320 | 3,420 | 686,000 |
| 2003/09/08 | 3,240 | 3,330 | 3,210 | 3,240 | 291,000 |
| 2003/09/05 | 3,290 | 3,360 | 3,260 | 3,280 | 441,000 |
| 2003/09/04 | 3,390 | 3,400 | 3,310 | 3,340 | 435,000 |
| 2003/09/03 | 3,460 | 3,520 | 3,350 | 3,390 | 320,000 |
| 2003/09/02 | 3,520 | 3,550 | 3,440 | 3,460 | 373,000 |
| 2003/09/01 | 3,450 | 3,540 | 3,430 | 3,520 | 505,000 |
| 2003/08/29 | 3,350 | 3,430 | 3,280 | 3,400 | 651,000 |
| 2003/08/28 | 3,330 | 3,460 | 3,270 | 3,310 | 647,000 |
| 2003/08/27 | 3,420 | 3,430 | 3,310 | 3,310 | 579,000 |
| 2003/08/26 | 3,480 | 3,500 | 3,430 | 3,450 | 361,000 |
| 2003/08/25 | 3,500 | 3,550 | 3,460 | 3,530 | 384,000 |
| 2003/08/22 | 3,600 | 3,630 | 3,510 | 3,550 | 552,000 |
| 2003/08/21 | 3,400 | 3,570 | 3,400 | 3,540 | 641,000 |
| 2003/08/20 | 3,440 | 3,440 | 3,350 | 3,380 | 547,000 |
| 2003/08/19 | 3,460 | 3,480 | 3,380 | 3,400 | 761,000 |
| 2003/08/18 | 3,300 | 3,450 | 3,280 | 3,410 | 1,068,000 |
| 2003/08/15 | 3,200 | 3,300 | 3,200 | 3,250 | 1,066,000 |
| 2003/08/14 | 3,230 | 3,260 | 3,140 | 3,150 | 945,000 |
| 2003/08/13 | 3,410 | 3,460 | 3,310 | 3,320 | 1,084,000 |
| 2003/08/12 | 3,170 | 3,380 | 3,170 | 3,310 | 1,022,000 |
| 2003/08/11 | 3,040 | 3,170 | 3,040 | 3,150 | 808,000 |
| 2003/08/08 | 2,945 | 3,050 | 2,945 | 3,020 | 680,000 |
| 2003/08/07 | 2,925 | 3,030 | 2,895 | 2,985 | 973,000 |
| 2003/08/06 | 2,905 | 2,940 | 2,855 | 2,935 | 499,000 |
| 2003/08/05 | 2,915 | 2,940 | 2,870 | 2,905 | 611,000 |
| 2003/08/04 | 2,830 | 2,920 | 2,820 | 2,885 | 959,000 |
| 2003/08/01 | 2,825 | 2,835 | 2,755 | 2,790 | 765,000 |
| 2003/07/31 | 2,805 | 2,850 | 2,680 | 2,755 | 1,234,000 |
| 2003/07/30 | 2,940 | 2,940 | 2,810 | 2,885 | 981,000 |
| 2003/07/29 | 3,100 | 3,110 | 2,950 | 2,970 | 769,000 |
| 2003/07/28 | 2,980 | 3,110 | 2,945 | 3,100 | 1,051,000 |
| 2003/07/25 | 2,865 | 2,970 | 2,865 | 2,940 | 900,000 |
| 2003/07/24 | 2,870 | 2,960 | 2,770 | 2,905 | 1,160,000 |
| 2003/07/23 | 2,620 | 2,880 | 2,620 | 2,880 | 1,062,000 |
| 2003/07/22 | 2,645 | 2,655 | 2,605 | 2,615 | 382,000 |
| 2003/07/18 | 2,605 | 2,725 | 2,560 | 2,705 | 1,724,000 |
| 2003/07/17 | 2,510 | 2,770 | 2,510 | 2,685 | 4,152,000 |
| 2003/07/16 | 2,505 | 2,505 | 2,505 | 2,505 | 257,000 |
| 2003/07/15 | 2,070 | 2,160 | 2,070 | 2,105 | 531,000 |
| 2003/07/14 | 2,050 | 2,160 | 2,050 | 2,110 | 381,000 |
| 2003/07/11 | 2,055 | 2,090 | 2,015 | 2,040 | 503,000 |
| 2003/07/10 | 2,175 | 2,190 | 2,135 | 2,135 | 582,000 |
| 2003/07/09 | 2,140 | 2,240 | 2,140 | 2,215 | 452,000 |
| 2003/07/08 | 2,250 | 2,260 | 2,190 | 2,220 | 538,000 |
| 2003/07/07 | 2,130 | 2,200 | 2,130 | 2,145 | 478,000 |
| 2003/07/04 | 2,080 | 2,100 | 2,050 | 2,100 | 214,000 |
| 2003/07/03 | 2,050 | 2,095 | 2,020 | 2,085 | 617,000 |
| 2003/07/02 | 1,990 | 1,990 | 1,954 | 1,990 | 506,000 |
| 2003/07/01 | 1,964 | 1,980 | 1,952 | 1,970 | 274,000 |
| 2003/06/30 | 2,000 | 2,000 | 1,952 | 1,994 | 292,000 |
| 2003/06/27 | 1,971 | 1,995 | 1,971 | 1,994 | 550,000 |
| 2003/06/26 | 1,890 | 1,990 | 1,870 | 1,950 | 684,000 |
| 2003/06/25 | 1,845 | 1,875 | 1,845 | 1,873 | 226,000 |
| 2003/06/24 | 1,882 | 1,882 | 1,835 | 1,836 | 255,000 |
| 2003/06/23 | 1,900 | 1,900 | 1,877 | 1,889 | 190,000 |
| 2003/06/20 | 1,879 | 1,900 | 1,870 | 1,898 | 357,000 |
| 2003/06/19 | 1,880 | 1,886 | 1,855 | 1,880 | 408,000 |
| 2003/06/18 | 1,890 | 1,899 | 1,862 | 1,886 | 466,000 |
| 2003/06/17 | 1,850 | 1,899 | 1,837 | 1,840 | 562,000 |
| 2003/06/16 | 1,820 | 1,820 | 1,797 | 1,811 | 344,000 |
| 2003/06/13 | 1,802 | 1,834 | 1,801 | 1,815 | 775,000 |
| 2003/06/12 | 1,806 | 1,812 | 1,750 | 1,769 | 518,000 |
| 2003/06/11 | 1,799 | 1,829 | 1,792 | 1,801 | 659,000 |
| 2003/06/10 | 1,779 | 1,794 | 1,761 | 1,786 | 418,000 |
| 2003/06/09 | 1,726 | 1,788 | 1,726 | 1,778 | 938,000 |
| 2003/06/06 | 1,702 | 1,725 | 1,681 | 1,714 | 579,000 |
| 2003/06/05 | 1,721 | 1,733 | 1,683 | 1,709 | 631,000 |
| 2003/06/04 | 1,704 | 1,742 | 1,704 | 1,731 | 894,000 |
| 2003/06/03 | 1,678 | 1,710 | 1,655 | 1,699 | 649,000 |
| 2003/06/02 | 1,660 | 1,674 | 1,653 | 1,655 | 762,000 |
| 2003/05/30 | 1,624 | 1,660 | 1,620 | 1,650 | 654,000 |
| 2003/05/29 | 1,600 | 1,625 | 1,593 | 1,623 | 477,000 |
| 2003/05/28 | 1,593 | 1,609 | 1,589 | 1,604 | 468,000 |
| 2003/05/27 | 1,589 | 1,589 | 1,552 | 1,563 | 390,000 |
| 2003/05/26 | 1,594 | 1,610 | 1,584 | 1,592 | 797,000 |
| 2003/05/23 | 1,531 | 1,567 | 1,510 | 1,555 | 752,000 |
| 2003/05/22 | 1,525 | 1,549 | 1,520 | 1,531 | 460,000 |
| 2003/05/21 | 1,515 | 1,528 | 1,502 | 1,510 | 483,000 |
| 2003/05/20 | 1,510 | 1,538 | 1,510 | 1,529 | 501,000 |
| 2003/05/19 | 1,579 | 1,579 | 1,525 | 1,526 | 275,000 |
| 2003/05/16 | 1,590 | 1,594 | 1,568 | 1,577 | 363,000 |
| 2003/05/15 | 1,600 | 1,600 | 1,557 | 1,560 | 478,000 |
| 2003/05/14 | 1,600 | 1,615 | 1,590 | 1,600 | 548,000 |
| 2003/05/13 | 1,618 | 1,619 | 1,588 | 1,588 | 830,000 |
| 2003/05/12 | 1,581 | 1,610 | 1,581 | 1,609 | 583,000 |
| 2003/05/09 | 1,576 | 1,611 | 1,569 | 1,600 | 705,000 |
| 2003/05/08 | 1,580 | 1,596 | 1,577 | 1,580 | 517,000 |
| 2003/05/07 | 1,607 | 1,610 | 1,573 | 1,581 | 598,000 |
| 2003/05/06 | 1,642 | 1,650 | 1,602 | 1,606 | 792,000 |
| 2003/05/02 | 1,646 | 1,648 | 1,630 | 1,644 | 298,000 |
| 2003/05/01 | 1,650 | 1,654 | 1,620 | 1,646 | 504,000 |
| 2003/04/30 | 1,690 | 1,690 | 1,654 | 1,654 | 302,000 |
| 2003/04/28 | 1,678 | 1,695 | 1,663 | 1,670 | 165,000 |
| 2003/04/25 | 1,692 | 1,708 | 1,670 | 1,671 | 551,000 |
| 2003/04/24 | 1,717 | 1,718 | 1,690 | 1,703 | 539,000 |
| 2003/04/23 | 1,681 | 1,728 | 1,674 | 1,717 | 900,000 |
| 2003/04/22 | 1,686 | 1,686 | 1,637 | 1,655 | 332,000 |
| 2003/04/21 | 1,653 | 1,690 | 1,653 | 1,689 | 513,000 |
| 2003/04/18 | 1,626 | 1,654 | 1,621 | 1,641 | 350,000 |
| 2003/04/17 | 1,665 | 1,665 | 1,620 | 1,621 | 547,000 |
| 2003/04/16 | 1,653 | 1,720 | 1,650 | 1,672 | 1,077,000 |
| 2003/04/15 | 1,630 | 1,695 | 1,630 | 1,682 | 662,000 |
| 2003/04/14 | 1,661 | 1,661 | 1,628 | 1,642 | 462,000 |
| 2003/04/11 | 1,605 | 1,678 | 1,601 | 1,660 | 1,079,000 |
| 2003/04/10 | 1,581 | 1,600 | 1,580 | 1,600 | 378,000 |
| 2003/04/09 | 1,590 | 1,601 | 1,574 | 1,580 | 381,000 |
| 2003/04/08 | 1,589 | 1,589 | 1,557 | 1,574 | 286,000 |
| 2003/04/07 | 1,550 | 1,596 | 1,550 | 1,588 | 223,000 |
| 2003/04/04 | 1,550 | 1,563 | 1,527 | 1,550 | 578,000 |
| 2003/04/03 | 1,635 | 1,635 | 1,573 | 1,573 | 398,000 |
| 2003/04/02 | 1,585 | 1,600 | 1,584 | 1,600 | 297,000 |
| 2003/04/01 | 1,571 | 1,585 | 1,561 | 1,577 | 291,000 |
| 2003/03/31 | 1,600 | 1,600 | 1,577 | 1,595 | 275,000 |
| 2003/03/28 | 1,630 | 1,645 | 1,600 | 1,609 | 412,000 |
| 2003/03/27 | 1,573 | 1,597 | 1,573 | 1,593 | 293,000 |
| 2003/03/26 | 1,590 | 1,620 | 1,574 | 1,603 | 228,000 |
| 2003/03/25 | 1,531 | 1,590 | 1,531 | 1,590 | 273,000 |
| 2003/03/24 | 1,591 | 1,597 | 1,570 | 1,591 | 486,000 |
| 2003/03/20 | 1,566 | 1,600 | 1,540 | 1,590 | 402,000 |
| 2003/03/19 | 1,520 | 1,557 | 1,514 | 1,536 | 322,000 |
| 2003/03/18 | 1,500 | 1,549 | 1,499 | 1,523 | 470,000 |
| 2003/03/17 | 1,470 | 1,475 | 1,452 | 1,458 | 103,000 |
| 2003/03/14 | 1,480 | 1,497 | 1,451 | 1,452 | 573,000 |
| 2003/03/13 | 1,464 | 1,479 | 1,451 | 1,455 | 144,000 |
| 2003/03/12 | 1,470 | 1,480 | 1,443 | 1,463 | 456,000 |
| 2003/03/11 | 1,490 | 1,519 | 1,480 | 1,480 | 388,000 |
| 2003/03/10 | 1,490 | 1,510 | 1,485 | 1,510 | 290,000 |
| 2003/03/07 | 1,526 | 1,540 | 1,511 | 1,519 | 380,000 |
| 2003/03/06 | 1,540 | 1,574 | 1,536 | 1,539 | 310,000 |
| 2003/03/05 | 1,575 | 1,576 | 1,541 | 1,543 | 698,000 |
| 2003/03/04 | 1,576 | 1,590 | 1,562 | 1,585 | 352,000 |
| 2003/03/03 | 1,582 | 1,598 | 1,576 | 1,588 | 302,000 |
| 2003/02/28 | 1,580 | 1,586 | 1,575 | 1,581 | 324,000 |
| 2003/02/27 | 1,562 | 1,585 | 1,562 | 1,575 | 749,000 |
| 2003/02/26 | 1,564 | 1,570 | 1,544 | 1,562 | 232,000 |
| 2003/02/25 | 1,565 | 1,565 | 1,546 | 1,563 | 318,000 |
| 2003/02/24 | 1,540 | 1,565 | 1,537 | 1,565 | 198,000 |
| 2003/02/21 | 1,560 | 1,569 | 1,539 | 1,540 | 232,000 |
| 2003/02/20 | 1,570 | 1,570 | 1,549 | 1,552 | 500,000 |
| 2003/02/19 | 1,605 | 1,610 | 1,577 | 1,580 | 303,000 |
| 2003/02/18 | 1,601 | 1,630 | 1,593 | 1,610 | 303,000 |
| 2003/02/17 | 1,695 | 1,714 | 1,609 | 1,616 | 814,000 |
| 2003/02/14 | 1,590 | 1,655 | 1,567 | 1,645 | 1,017,000 |
| 2003/02/13 | 1,549 | 1,582 | 1,530 | 1,568 | 850,000 |
| 2003/02/12 | 1,500 | 1,545 | 1,500 | 1,541 | 710,000 |
| 2003/02/10 | 1,480 | 1,499 | 1,480 | 1,486 | 356,000 |
| 2003/02/07 | 1,519 | 1,519 | 1,479 | 1,480 | 363,000 |
| 2003/02/06 | 1,555 | 1,569 | 1,492 | 1,499 | 647,000 |
| 2003/02/05 | 1,480 | 1,573 | 1,478 | 1,554 | 1,119,000 |
| 2003/02/04 | 1,500 | 1,563 | 1,485 | 1,498 | 1,461,000 |
| 2003/02/03 | 1,409 | 1,460 | 1,402 | 1,446 | 976,000 |
| 2003/01/31 | 1,360 | 1,395 | 1,355 | 1,387 | 883,000 |
| 2003/01/30 | 1,342 | 1,376 | 1,342 | 1,355 | 428,000 |
| 2003/01/29 | 1,360 | 1,360 | 1,335 | 1,340 | 509,000 |
| 2003/01/28 | 1,312 | 1,336 | 1,308 | 1,327 | 647,000 |
| 2003/01/27 | 1,355 | 1,356 | 1,328 | 1,336 | 672,000 |
| 2003/01/24 | 1,413 | 1,424 | 1,371 | 1,375 | 544,000 |
| 2003/01/23 | 1,410 | 1,430 | 1,373 | 1,412 | 601,000 |
| 2003/01/22 | 1,430 | 1,431 | 1,405 | 1,413 | 368,000 |
| 2003/01/21 | 1,390 | 1,435 | 1,388 | 1,413 | 387,000 |
| 2003/01/20 | 1,374 | 1,387 | 1,365 | 1,387 | 425,000 |
| 2003/01/17 | 1,406 | 1,410 | 1,385 | 1,394 | 455,000 |
| 2003/01/16 | 1,434 | 1,434 | 1,401 | 1,423 | 526,000 |
| 2003/01/15 | 1,397 | 1,440 | 1,388 | 1,430 | 696,000 |
| 2003/01/14 | 1,378 | 1,398 | 1,371 | 1,396 | 321,000 |
| 2003/01/10 | 1,368 | 1,390 | 1,363 | 1,384 | 681,000 |
| 2003/01/09 | 1,349 | 1,364 | 1,338 | 1,350 | 403,000 |
| 2003/01/08 | 1,355 | 1,368 | 1,350 | 1,353 | 594,000 |
| 2003/01/07 | 1,373 | 1,373 | 1,326 | 1,335 | 455,000 |
| 2003/01/06 | 1,330 | 1,349 | 1,309 | 1,349 | 335,000 |