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 |
|---|---|---|---|---|---|
| 2008/12/30 | 630 | 641 | 625 | 627 | 339,400 |
| 2008/12/29 | 614 | 629 | 614 | 625 | 195,400 |
| 2008/12/26 | 626 | 630 | 615 | 629 | 303,000 |
| 2008/12/25 | 633 | 633 | 598 | 611 | 308,200 |
| 2008/12/24 | 614 | 635 | 609 | 613 | 698,000 |
| 2008/12/22 | 604 | 637 | 604 | 633 | 406,900 |
| 2008/12/19 | 624 | 638 | 614 | 620 | 984,400 |
| 2008/12/18 | 617 | 638 | 612 | 620 | 607,500 |
| 2008/12/17 | 652 | 652 | 608 | 627 | 859,200 |
| 2008/12/16 | 620 | 652 | 610 | 636 | 1,409,200 |
| 2008/12/15 | 627 | 650 | 616 | 644 | 729,100 |
| 2008/12/12 | 633 | 649 | 586 | 607 | 882,100 |
| 2008/12/11 | 620 | 683 | 608 | 674 | 1,377,100 |
| 2008/12/10 | 626 | 633 | 597 | 622 | 1,293,400 |
| 2008/12/09 | 620 | 630 | 603 | 616 | 563,600 |
| 2008/12/08 | 611 | 634 | 605 | 629 | 797,000 |
| 2008/12/05 | 604 | 620 | 595 | 606 | 1,095,800 |
| 2008/12/04 | 624 | 628 | 580 | 594 | 1,156,700 |
| 2008/12/03 | 667 | 678 | 627 | 641 | 832,100 |
| 2008/12/02 | 678 | 679 | 656 | 657 | 1,063,800 |
| 2008/12/01 | 720 | 722 | 699 | 711 | 806,800 |
| 2008/11/28 | 700 | 730 | 698 | 719 | 1,158,200 |
| 2008/11/27 | 692 | 718 | 672 | 677 | 780,000 |
| 2008/11/26 | 689 | 700 | 680 | 689 | 506,400 |
| 2008/11/25 | 755 | 756 | 685 | 719 | 796,300 |
| 2008/11/21 | 677 | 738 | 669 | 735 | 869,200 |
| 2008/11/20 | 725 | 729 | 688 | 690 | 872,100 |
| 2008/11/19 | 737 | 757 | 715 | 730 | 746,500 |
| 2008/11/18 | 716 | 744 | 690 | 717 | 1,521,700 |
| 2008/11/17 | 660 | 743 | 640 | 724 | 1,944,200 |
| 2008/11/14 | 699 | 711 | 661 | 666 | 1,190,400 |
| 2008/11/13 | 668 | 696 | 667 | 677 | 975,500 |
| 2008/11/12 | 778 | 780 | 718 | 718 | 1,941,600 |
| 2008/11/11 | 875 | 880 | 810 | 818 | 892,400 |
| 2008/11/10 | 887 | 918 | 879 | 895 | 1,022,200 |
| 2008/11/07 | 788 | 870 | 788 | 847 | 1,042,500 |
| 2008/11/06 | 961 | 961 | 837 | 888 | 1,314,600 |
| 2008/11/05 | 955 | 1,011 | 955 | 1,011 | 846,700 |
| 2008/11/04 | 953 | 966 | 925 | 951 | 787,900 |
| 2008/10/31 | 920 | 995 | 915 | 923 | 1,244,100 |
| 2008/10/30 | 873 | 913 | 856 | 913 | 852,800 |
| 2008/10/29 | 861 | 869 | 768 | 813 | 1,017,900 |
| 2008/10/28 | 670 | 783 | 660 | 781 | 1,035,600 |
| 2008/10/27 | 780 | 809 | 690 | 690 | 1,118,400 |
| 2008/10/24 | 857 | 857 | 788 | 790 | 1,443,400 |
| 2008/10/23 | 800 | 827 | 780 | 827 | 1,266,800 |
| 2008/10/22 | 944 | 945 | 880 | 880 | 1,171,200 |
| 2008/10/21 | 1,025 | 1,039 | 945 | 968 | 1,556,600 |
| 2008/10/20 | 1,042 | 1,053 | 994 | 1,045 | 976,700 |
| 2008/10/17 | 1,002 | 1,002 | 1,002 | 1,002 | 352,500 |
| 2008/10/16 | 1,000 | 1,000 | 900 | 902 | 925,100 |
| 2008/10/15 | 1,016 | 1,097 | 991 | 1,088 | 1,117,100 |
| 2008/10/14 | 1,003 | 1,003 | 985 | 1,003 | 287,500 |
| 2008/10/10 | 879 | 926 | 879 | 903 | 842,700 |
| 2008/10/09 | 928 | 1,027 | 926 | 969 | 1,245,700 |
| 2008/10/08 | 1,046 | 1,050 | 913 | 927 | 1,011,800 |
| 2008/10/07 | 985 | 1,067 | 954 | 1,050 | 1,394,700 |
| 2008/10/06 | 1,062 | 1,070 | 1,012 | 1,025 | 1,044,600 |
| 2008/10/03 | 1,079 | 1,098 | 1,052 | 1,062 | 656,900 |
| 2008/10/02 | 1,192 | 1,201 | 1,092 | 1,099 | 1,015,500 |
| 2008/10/01 | 1,163 | 1,220 | 1,154 | 1,190 | 804,800 |
| 2008/09/30 | 1,107 | 1,173 | 1,092 | 1,163 | 407,200 |
| 2008/09/29 | 1,265 | 1,265 | 1,182 | 1,188 | 415,900 |
| 2008/09/26 | 1,304 | 1,317 | 1,243 | 1,263 | 409,600 |
| 2008/09/25 | 1,250 | 1,324 | 1,221 | 1,284 | 458,500 |
| 2008/09/24 | 1,255 | 1,278 | 1,221 | 1,274 | 398,000 |
| 2008/09/22 | 1,300 | 1,304 | 1,255 | 1,277 | 518,400 |
| 2008/09/19 | 1,154 | 1,242 | 1,140 | 1,232 | 673,300 |
| 2008/09/18 | 1,150 | 1,201 | 1,130 | 1,193 | 738,800 |
| 2008/09/17 | 1,344 | 1,344 | 1,204 | 1,230 | 1,040,900 |
| 2008/09/16 | 1,330 | 1,344 | 1,298 | 1,324 | 876,100 |
| 2008/09/12 | 1,362 | 1,384 | 1,355 | 1,372 | 389,400 |
| 2008/09/11 | 1,357 | 1,395 | 1,346 | 1,361 | 303,600 |
| 2008/09/10 | 1,349 | 1,404 | 1,321 | 1,397 | 774,200 |
| 2008/09/09 | 1,465 | 1,465 | 1,403 | 1,409 | 366,100 |
| 2008/09/08 | 1,438 | 1,469 | 1,421 | 1,457 | 264,200 |
| 2008/09/05 | 1,394 | 1,424 | 1,394 | 1,418 | 484,900 |
| 2008/09/04 | 1,471 | 1,490 | 1,448 | 1,454 | 736,800 |
| 2008/09/03 | 1,470 | 1,486 | 1,459 | 1,468 | 536,800 |
| 2008/09/02 | 1,489 | 1,517 | 1,455 | 1,468 | 338,200 |
| 2008/09/01 | 1,559 | 1,559 | 1,501 | 1,505 | 432,500 |
| 2008/08/29 | 1,533 | 1,572 | 1,522 | 1,572 | 556,100 |
| 2008/08/28 | 1,495 | 1,507 | 1,479 | 1,503 | 342,800 |
| 2008/08/27 | 1,515 | 1,528 | 1,474 | 1,491 | 677,900 |
| 2008/08/26 | 1,498 | 1,530 | 1,479 | 1,526 | 317,100 |
| 2008/08/25 | 1,514 | 1,523 | 1,490 | 1,509 | 511,200 |
| 2008/08/22 | 1,524 | 1,525 | 1,487 | 1,494 | 389,000 |
| 2008/08/21 | 1,533 | 1,537 | 1,504 | 1,515 | 282,200 |
| 2008/08/20 | 1,517 | 1,545 | 1,515 | 1,527 | 407,700 |
| 2008/08/19 | 1,585 | 1,586 | 1,521 | 1,538 | 654,800 |
| 2008/08/18 | 1,592 | 1,644 | 1,585 | 1,609 | 421,900 |
| 2008/08/15 | 1,554 | 1,605 | 1,548 | 1,600 | 348,200 |
| 2008/08/14 | 1,576 | 1,597 | 1,562 | 1,566 | 405,100 |
| 2008/08/13 | 1,605 | 1,605 | 1,566 | 1,598 | 568,700 |
| 2008/08/12 | 1,615 | 1,629 | 1,594 | 1,605 | 445,800 |
| 2008/08/11 | 1,566 | 1,615 | 1,565 | 1,606 | 609,800 |
| 2008/08/08 | 1,535 | 1,578 | 1,523 | 1,565 | 436,900 |
| 2008/08/07 | 1,570 | 1,570 | 1,529 | 1,544 | 737,400 |
| 2008/08/06 | 1,497 | 1,585 | 1,488 | 1,569 | 1,025,300 |
| 2008/08/05 | 1,455 | 1,482 | 1,435 | 1,458 | 713,200 |
| 2008/08/04 | 1,516 | 1,526 | 1,450 | 1,456 | 767,100 |
| 2008/08/01 | 1,557 | 1,580 | 1,535 | 1,546 | 837,000 |
| 2008/07/31 | 1,594 | 1,600 | 1,547 | 1,570 | 582,100 |
| 2008/07/30 | 1,587 | 1,597 | 1,567 | 1,593 | 420,800 |
| 2008/07/29 | 1,581 | 1,581 | 1,545 | 1,571 | 373,100 |
| 2008/07/28 | 1,619 | 1,624 | 1,586 | 1,595 | 553,500 |
| 2008/07/25 | 1,621 | 1,641 | 1,612 | 1,629 | 541,500 |
| 2008/07/24 | 1,615 | 1,650 | 1,613 | 1,649 | 727,700 |
| 2008/07/23 | 1,634 | 1,638 | 1,601 | 1,614 | 767,300 |
| 2008/07/22 | 1,590 | 1,609 | 1,577 | 1,609 | 769,400 |
| 2008/07/18 | 1,581 | 1,603 | 1,559 | 1,587 | 1,128,400 |
| 2008/07/17 | 1,542 | 1,565 | 1,527 | 1,551 | 783,600 |
| 2008/07/16 | 1,533 | 1,541 | 1,501 | 1,514 | 457,300 |
| 2008/07/15 | 1,545 | 1,556 | 1,505 | 1,512 | 584,700 |
| 2008/07/14 | 1,573 | 1,593 | 1,551 | 1,555 | 420,600 |
| 2008/07/11 | 1,588 | 1,588 | 1,532 | 1,573 | 954,700 |
| 2008/07/10 | 1,558 | 1,621 | 1,548 | 1,600 | 1,353,200 |
| 2008/07/09 | 1,662 | 1,677 | 1,617 | 1,618 | 591,800 |
| 2008/07/08 | 1,673 | 1,673 | 1,628 | 1,644 | 676,300 |
| 2008/07/07 | 1,625 | 1,647 | 1,601 | 1,643 | 408,300 |
| 2008/07/04 | 1,624 | 1,652 | 1,611 | 1,634 | 774,400 |
| 2008/07/03 | 1,650 | 1,659 | 1,615 | 1,637 | 674,800 |
| 2008/07/02 | 1,680 | 1,697 | 1,642 | 1,647 | 546,100 |
| 2008/07/01 | 1,713 | 1,722 | 1,686 | 1,698 | 542,300 |
| 2008/06/30 | 1,729 | 1,729 | 1,683 | 1,688 | 624,000 |
| 2008/06/27 | 1,729 | 1,740 | 1,709 | 1,735 | 519,100 |
| 2008/06/26 | 1,770 | 1,785 | 1,755 | 1,766 | 615,800 |
| 2008/06/25 | 1,760 | 1,779 | 1,731 | 1,766 | 418,800 |
| 2008/06/24 | 1,765 | 1,770 | 1,745 | 1,755 | 522,900 |
| 2008/06/23 | 1,751 | 1,767 | 1,737 | 1,758 | 426,400 |
| 2008/06/20 | 1,801 | 1,806 | 1,767 | 1,779 | 878,200 |
| 2008/06/19 | 1,831 | 1,839 | 1,793 | 1,801 | 889,300 |
| 2008/06/18 | 1,850 | 1,850 | 1,824 | 1,845 | 408,700 |
| 2008/06/17 | 1,843 | 1,853 | 1,825 | 1,833 | 235,400 |
| 2008/06/16 | 1,832 | 1,875 | 1,828 | 1,841 | 477,300 |
| 2008/06/13 | 1,809 | 1,841 | 1,805 | 1,823 | 625,400 |
| 2008/06/12 | 1,836 | 1,837 | 1,806 | 1,822 | 853,400 |
| 2008/06/11 | 1,880 | 1,901 | 1,854 | 1,883 | 624,700 |
| 2008/06/10 | 1,932 | 1,935 | 1,893 | 1,908 | 849,000 |
| 2008/06/09 | 1,920 | 1,962 | 1,915 | 1,931 | 907,400 |
| 2008/06/06 | 1,926 | 1,975 | 1,925 | 1,953 | 1,084,900 |
| 2008/06/05 | 1,870 | 1,923 | 1,855 | 1,921 | 827,100 |
| 2008/06/04 | 1,838 | 1,889 | 1,838 | 1,870 | 831,300 |
| 2008/06/03 | 1,848 | 1,869 | 1,838 | 1,839 | 537,900 |
| 2008/06/02 | 1,877 | 1,894 | 1,836 | 1,878 | 546,600 |
| 2008/05/30 | 1,847 | 1,885 | 1,844 | 1,872 | 770,200 |
| 2008/05/29 | 1,798 | 1,844 | 1,794 | 1,835 | 772,500 |
| 2008/05/28 | 1,850 | 1,851 | 1,792 | 1,803 | 855,200 |
| 2008/05/27 | 1,854 | 1,863 | 1,840 | 1,861 | 328,600 |
| 2008/05/26 | 1,880 | 1,887 | 1,841 | 1,844 | 676,300 |
| 2008/05/23 | 1,914 | 1,927 | 1,890 | 1,890 | 573,800 |
| 2008/05/22 | 1,880 | 1,910 | 1,860 | 1,904 | 597,300 |
| 2008/05/21 | 1,886 | 1,908 | 1,861 | 1,873 | 732,000 |
| 2008/05/20 | 1,882 | 1,915 | 1,869 | 1,882 | 722,400 |
| 2008/05/19 | 1,925 | 1,939 | 1,873 | 1,897 | 650,200 |
| 2008/05/16 | 1,896 | 1,907 | 1,865 | 1,895 | 935,400 |
| 2008/05/15 | 1,880 | 1,906 | 1,874 | 1,884 | 955,100 |
| 2008/05/14 | 1,860 | 1,877 | 1,850 | 1,867 | 1,126,800 |
| 2008/05/13 | 1,906 | 1,906 | 1,850 | 1,859 | 1,548,200 |
| 2008/05/12 | 1,906 | 1,956 | 1,902 | 1,915 | 1,280,100 |
| 2008/05/09 | 2,060 | 2,060 | 1,952 | 1,961 | 720,800 |
| 2008/05/08 | 2,020 | 2,065 | 2,020 | 2,055 | 357,400 |
| 2008/05/07 | 2,050 | 2,075 | 2,050 | 2,055 | 318,600 |
| 2008/05/02 | 2,025 | 2,055 | 2,015 | 2,045 | 316,200 |
| 2008/05/01 | 2,020 | 2,055 | 2,000 | 2,025 | 319,600 |
| 2008/04/30 | 2,045 | 2,100 | 2,035 | 2,060 | 263,800 |
| 2008/04/28 | 2,065 | 2,095 | 2,045 | 2,075 | 367,500 |
| 2008/04/25 | 2,040 | 2,080 | 2,030 | 2,060 | 517,300 |
| 2008/04/24 | 2,020 | 2,030 | 1,978 | 2,015 | 449,600 |
| 2008/04/23 | 1,992 | 2,015 | 1,972 | 2,010 | 584,100 |
| 2008/04/22 | 1,983 | 1,983 | 1,940 | 1,960 | 768,600 |
| 2008/04/21 | 2,015 | 2,020 | 1,980 | 2,010 | 699,300 |
| 2008/04/18 | 1,878 | 1,939 | 1,865 | 1,933 | 953,500 |
| 2008/04/17 | 1,870 | 1,891 | 1,836 | 1,848 | 1,109,700 |
| 2008/04/16 | 1,882 | 1,884 | 1,845 | 1,849 | 1,146,000 |
| 2008/04/15 | 1,881 | 1,902 | 1,873 | 1,884 | 485,600 |
| 2008/04/14 | 1,877 | 1,900 | 1,867 | 1,897 | 397,700 |
| 2008/04/11 | 1,895 | 1,937 | 1,895 | 1,935 | 747,900 |
| 2008/04/10 | 1,931 | 1,954 | 1,901 | 1,909 | 723,800 |
| 2008/04/09 | 1,999 | 2,010 | 1,936 | 1,961 | 554,200 |
| 2008/04/08 | 2,030 | 2,035 | 1,990 | 1,998 | 472,100 |
| 2008/04/07 | 2,010 | 2,035 | 1,991 | 2,030 | 509,500 |
| 2008/04/04 | 2,065 | 2,065 | 2,030 | 2,050 | 280,300 |
| 2008/04/03 | 2,060 | 2,070 | 2,035 | 2,060 | 404,000 |
| 2008/04/02 | 2,030 | 2,055 | 2,005 | 2,030 | 554,400 |
| 2008/04/01 | 2,040 | 2,040 | 1,978 | 1,985 | 802,000 |
| 2008/03/31 | 2,050 | 2,050 | 1,997 | 2,040 | 552,700 |
| 2008/03/28 | 2,035 | 2,075 | 1,992 | 2,070 | 600,300 |
| 2008/03/27 | 2,035 | 2,045 | 2,010 | 2,030 | 562,000 |
| 2008/03/26 | 2,090 | 2,110 | 2,045 | 2,080 | 752,500 |
| 2008/03/25 | 2,110 | 2,115 | 2,070 | 2,095 | 696,400 |
| 2008/03/24 | 2,090 | 2,110 | 2,080 | 2,085 | 348,600 |
| 2008/03/21 | 2,055 | 2,085 | 2,035 | 2,080 | 496,600 |
| 2008/03/19 | 2,050 | 2,060 | 2,030 | 2,040 | 1,288,800 |
| 2008/03/18 | 2,015 | 2,045 | 1,998 | 2,025 | 852,800 |
| 2008/03/17 | 2,105 | 2,105 | 2,020 | 2,030 | 1,228,900 |
| 2008/03/14 | 2,150 | 2,165 | 2,105 | 2,125 | 1,280,100 |
| 2008/03/13 | 2,180 | 2,185 | 2,135 | 2,155 | 702,700 |
| 2008/03/12 | 2,190 | 2,240 | 2,185 | 2,195 | 862,900 |
| 2008/03/11 | 2,195 | 2,210 | 2,140 | 2,190 | 1,395,900 |
| 2008/03/10 | 2,260 | 2,295 | 2,215 | 2,220 | 1,043,200 |
| 2008/03/07 | 2,225 | 2,275 | 2,225 | 2,235 | 773,200 |
| 2008/03/06 | 2,230 | 2,325 | 2,230 | 2,305 | 1,266,700 |
| 2008/03/05 | 2,155 | 2,185 | 2,140 | 2,160 | 533,500 |
| 2008/03/04 | 2,145 | 2,165 | 2,135 | 2,145 | 1,136,500 |
| 2008/03/03 | 2,155 | 2,180 | 2,105 | 2,150 | 1,027,000 |
| 2008/02/29 | 2,170 | 2,205 | 2,155 | 2,195 | 696,700 |
| 2008/02/28 | 2,230 | 2,260 | 2,195 | 2,250 | 423,000 |
| 2008/02/27 | 2,210 | 2,265 | 2,200 | 2,245 | 597,100 |
| 2008/02/26 | 2,195 | 2,215 | 2,140 | 2,150 | 370,900 |
| 2008/02/25 | 2,150 | 2,215 | 2,140 | 2,195 | 815,300 |
| 2008/02/22 | 2,090 | 2,105 | 2,030 | 2,100 | 1,043,100 |
| 2008/02/21 | 2,120 | 2,145 | 2,090 | 2,130 | 1,058,900 |
| 2008/02/20 | 2,150 | 2,175 | 2,120 | 2,150 | 690,900 |
| 2008/02/19 | 2,170 | 2,210 | 2,155 | 2,170 | 688,600 |
| 2008/02/18 | 2,150 | 2,170 | 2,140 | 2,160 | 413,400 |
| 2008/02/15 | 2,115 | 2,165 | 2,105 | 2,160 | 663,100 |
| 2008/02/14 | 2,150 | 2,180 | 2,140 | 2,175 | 700,500 |
| 2008/02/13 | 2,125 | 2,160 | 2,100 | 2,120 | 887,000 |
| 2008/02/12 | 2,140 | 2,155 | 2,090 | 2,145 | 1,056,600 |
| 2008/02/08 | 2,140 | 2,180 | 2,140 | 2,160 | 266,400 |
| 2008/02/07 | 2,150 | 2,190 | 2,140 | 2,175 | 527,000 |
| 2008/02/06 | 2,135 | 2,180 | 2,125 | 2,130 | 548,300 |
| 2008/02/05 | 2,270 | 2,270 | 2,135 | 2,165 | 694,100 |
| 2008/02/04 | 2,190 | 2,235 | 2,170 | 2,200 | 271,700 |
| 2008/02/01 | 2,150 | 2,185 | 2,120 | 2,150 | 402,300 |
| 2008/01/31 | 2,025 | 2,165 | 2,005 | 2,150 | 822,300 |
| 2008/01/30 | 2,115 | 2,130 | 2,050 | 2,085 | 660,900 |
| 2008/01/29 | 2,095 | 2,145 | 2,095 | 2,140 | 586,200 |
| 2008/01/28 | 2,175 | 2,175 | 2,090 | 2,090 | 498,200 |
| 2008/01/25 | 2,120 | 2,190 | 2,105 | 2,190 | 472,600 |
| 2008/01/24 | 2,030 | 2,100 | 2,025 | 2,080 | 649,800 |
| 2008/01/23 | 2,025 | 2,045 | 1,994 | 2,025 | 451,100 |
| 2008/01/22 | 2,035 | 2,035 | 1,952 | 1,995 | 1,407,100 |
| 2008/01/21 | 2,080 | 2,085 | 2,045 | 2,055 | 648,500 |
| 2008/01/18 | 2,050 | 2,125 | 2,040 | 2,115 | 788,900 |
| 2008/01/17 | 2,060 | 2,130 | 2,055 | 2,105 | 1,054,000 |
| 2008/01/16 | 2,035 | 2,120 | 2,035 | 2,070 | 1,129,400 |
| 2008/01/15 | 2,115 | 2,155 | 2,075 | 2,100 | 1,088,000 |
| 2008/01/11 | 2,145 | 2,205 | 2,125 | 2,155 | 732,600 |
| 2008/01/10 | 2,180 | 2,190 | 2,140 | 2,150 | 436,200 |
| 2008/01/09 | 2,115 | 2,170 | 2,075 | 2,165 | 843,100 |
| 2008/01/08 | 2,205 | 2,250 | 2,145 | 2,180 | 797,200 |
| 2008/01/07 | 2,205 | 2,225 | 2,165 | 2,190 | 648,700 |
| 2008/01/04 | 2,295 | 2,300 | 2,220 | 2,230 | 392,000 |