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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,298 | 1,298 | 1,275 | 1,279 | 470,100 |
| 2009/12/29 | 1,280 | 1,297 | 1,273 | 1,282 | 672,700 |
| 2009/12/28 | 1,265 | 1,319 | 1,265 | 1,292 | 1,111,700 |
| 2009/12/25 | 1,300 | 1,300 | 1,265 | 1,271 | 389,200 |
| 2009/12/24 | 1,277 | 1,284 | 1,263 | 1,282 | 742,300 |
| 2009/12/22 | 1,250 | 1,271 | 1,232 | 1,257 | 966,700 |
| 2009/12/21 | 1,205 | 1,233 | 1,205 | 1,223 | 950,800 |
| 2009/12/18 | 1,187 | 1,196 | 1,175 | 1,189 | 680,300 |
| 2009/12/17 | 1,176 | 1,198 | 1,170 | 1,191 | 638,000 |
| 2009/12/16 | 1,172 | 1,197 | 1,166 | 1,188 | 810,500 |
| 2009/12/15 | 1,151 | 1,173 | 1,137 | 1,158 | 694,600 |
| 2009/12/14 | 1,161 | 1,179 | 1,136 | 1,177 | 643,000 |
| 2009/12/11 | 1,112 | 1,161 | 1,105 | 1,160 | 1,235,400 |
| 2009/12/10 | 1,126 | 1,137 | 1,086 | 1,095 | 840,100 |
| 2009/12/09 | 1,139 | 1,148 | 1,125 | 1,140 | 607,600 |
| 2009/12/08 | 1,153 | 1,158 | 1,142 | 1,156 | 528,900 |
| 2009/12/07 | 1,156 | 1,176 | 1,146 | 1,173 | 971,400 |
| 2009/12/04 | 1,135 | 1,148 | 1,102 | 1,146 | 1,665,000 |
| 2009/12/03 | 1,079 | 1,108 | 1,078 | 1,106 | 1,035,700 |
| 2009/12/02 | 1,009 | 1,037 | 1,001 | 1,030 | 869,500 |
| 2009/12/01 | 1,001 | 1,043 | 987 | 1,041 | 1,249,200 |
| 2009/11/30 | 1,000 | 1,018 | 993 | 1,004 | 924,100 |
| 2009/11/27 | 978 | 989 | 954 | 977 | 1,051,600 |
| 2009/11/26 | 988 | 1,027 | 982 | 1,010 | 2,046,800 |
| 2009/11/25 | 950 | 1,003 | 934 | 998 | 1,825,900 |
| 2009/11/24 | 982 | 982 | 933 | 945 | 963,200 |
| 2009/11/20 | 971 | 982 | 951 | 981 | 973,000 |
| 2009/11/19 | 987 | 994 | 951 | 970 | 1,042,900 |
| 2009/11/18 | 980 | 999 | 976 | 998 | 1,434,500 |
| 2009/11/17 | 985 | 1,019 | 985 | 993 | 1,509,300 |
| 2009/11/16 | 1,001 | 1,016 | 977 | 994 | 1,280,800 |
| 2009/11/13 | 1,012 | 1,024 | 987 | 999 | 1,200,900 |
| 2009/11/12 | 1,045 | 1,055 | 1,007 | 1,025 | 1,446,100 |
| 2009/11/11 | 1,085 | 1,089 | 1,021 | 1,038 | 2,645,400 |
| 2009/11/10 | 1,096 | 1,120 | 1,078 | 1,086 | 3,539,600 |
| 2009/11/09 | 1,168 | 1,187 | 1,039 | 1,057 | 4,725,900 |
| 2009/11/06 | 1,225 | 1,225 | 1,182 | 1,188 | 885,500 |
| 2009/11/05 | 1,203 | 1,228 | 1,183 | 1,191 | 938,300 |
| 2009/11/04 | 1,200 | 1,204 | 1,181 | 1,204 | 1,183,900 |
| 2009/11/02 | 1,178 | 1,180 | 1,151 | 1,165 | 1,504,100 |
| 2009/10/30 | 1,260 | 1,270 | 1,210 | 1,227 | 1,610,100 |
| 2009/10/29 | 1,255 | 1,259 | 1,200 | 1,220 | 1,647,600 |
| 2009/10/28 | 1,316 | 1,320 | 1,274 | 1,280 | 623,300 |
| 2009/10/27 | 1,341 | 1,341 | 1,283 | 1,305 | 1,260,300 |
| 2009/10/26 | 1,336 | 1,383 | 1,336 | 1,361 | 541,900 |
| 2009/10/23 | 1,379 | 1,384 | 1,346 | 1,353 | 605,500 |
| 2009/10/22 | 1,356 | 1,368 | 1,329 | 1,366 | 524,900 |
| 2009/10/21 | 1,382 | 1,386 | 1,353 | 1,363 | 1,012,500 |
| 2009/10/20 | 1,441 | 1,441 | 1,393 | 1,401 | 1,151,300 |
| 2009/10/19 | 1,389 | 1,389 | 1,351 | 1,381 | 734,000 |
| 2009/10/16 | 1,369 | 1,389 | 1,361 | 1,387 | 865,800 |
| 2009/10/15 | 1,365 | 1,396 | 1,349 | 1,359 | 1,047,300 |
| 2009/10/14 | 1,407 | 1,407 | 1,343 | 1,367 | 650,200 |
| 2009/10/13 | 1,371 | 1,395 | 1,366 | 1,386 | 571,600 |
| 2009/10/09 | 1,323 | 1,357 | 1,305 | 1,356 | 818,700 |
| 2009/10/08 | 1,341 | 1,346 | 1,302 | 1,331 | 621,800 |
| 2009/10/07 | 1,289 | 1,343 | 1,287 | 1,335 | 1,119,300 |
| 2009/10/06 | 1,280 | 1,310 | 1,264 | 1,269 | 1,384,300 |
| 2009/10/05 | 1,297 | 1,305 | 1,231 | 1,248 | 1,465,300 |
| 2009/10/02 | 1,260 | 1,267 | 1,231 | 1,237 | 1,170,300 |
| 2009/10/01 | 1,330 | 1,330 | 1,280 | 1,308 | 752,200 |
| 2009/09/30 | 1,344 | 1,347 | 1,320 | 1,338 | 452,400 |
| 2009/09/29 | 1,347 | 1,347 | 1,316 | 1,329 | 530,000 |
| 2009/09/28 | 1,355 | 1,360 | 1,312 | 1,327 | 895,600 |
| 2009/09/25 | 1,377 | 1,388 | 1,367 | 1,375 | 656,900 |
| 2009/09/24 | 1,391 | 1,419 | 1,382 | 1,407 | 1,286,600 |
| 2009/09/18 | 1,395 | 1,395 | 1,310 | 1,351 | 1,240,200 |
| 2009/09/17 | 1,383 | 1,398 | 1,369 | 1,394 | 1,007,300 |
| 2009/09/16 | 1,353 | 1,394 | 1,351 | 1,357 | 750,800 |
| 2009/09/15 | 1,400 | 1,400 | 1,358 | 1,364 | 508,400 |
| 2009/09/14 | 1,421 | 1,422 | 1,369 | 1,370 | 701,000 |
| 2009/09/11 | 1,474 | 1,480 | 1,413 | 1,426 | 1,004,100 |
| 2009/09/10 | 1,410 | 1,442 | 1,404 | 1,434 | 962,700 |
| 2009/09/09 | 1,405 | 1,422 | 1,386 | 1,401 | 1,080,800 |
| 2009/09/08 | 1,407 | 1,408 | 1,380 | 1,402 | 1,143,900 |
| 2009/09/07 | 1,388 | 1,405 | 1,380 | 1,387 | 1,260,400 |
| 2009/09/04 | 1,312 | 1,342 | 1,310 | 1,330 | 1,181,500 |
| 2009/09/03 | 1,306 | 1,318 | 1,292 | 1,306 | 1,511,200 |
| 2009/09/02 | 1,291 | 1,322 | 1,281 | 1,318 | 1,688,100 |
| 2009/09/01 | 1,288 | 1,358 | 1,279 | 1,351 | 2,079,600 |
| 2009/08/31 | 1,296 | 1,333 | 1,267 | 1,268 | 1,337,300 |
| 2009/08/28 | 1,301 | 1,355 | 1,294 | 1,336 | 2,210,400 |
| 2009/08/27 | 1,278 | 1,285 | 1,253 | 1,274 | 803,500 |
| 2009/08/26 | 1,285 | 1,312 | 1,279 | 1,295 | 1,368,200 |
| 2009/08/25 | 1,235 | 1,248 | 1,220 | 1,242 | 550,900 |
| 2009/08/24 | 1,244 | 1,255 | 1,222 | 1,234 | 646,400 |
| 2009/08/21 | 1,264 | 1,264 | 1,183 | 1,209 | 914,000 |
| 2009/08/20 | 1,245 | 1,258 | 1,212 | 1,250 | 883,500 |
| 2009/08/19 | 1,197 | 1,241 | 1,170 | 1,228 | 1,266,100 |
| 2009/08/18 | 1,160 | 1,190 | 1,160 | 1,183 | 747,600 |
| 2009/08/17 | 1,222 | 1,230 | 1,191 | 1,196 | 627,300 |
| 2009/08/14 | 1,235 | 1,252 | 1,227 | 1,241 | 459,500 |
| 2009/08/13 | 1,250 | 1,256 | 1,238 | 1,248 | 690,300 |
| 2009/08/12 | 1,219 | 1,221 | 1,193 | 1,216 | 1,096,500 |
| 2009/08/11 | 1,269 | 1,269 | 1,230 | 1,259 | 535,700 |
| 2009/08/10 | 1,226 | 1,259 | 1,220 | 1,255 | 924,100 |
| 2009/08/07 | 1,198 | 1,206 | 1,162 | 1,206 | 1,354,200 |
| 2009/08/06 | 1,158 | 1,197 | 1,147 | 1,195 | 2,139,100 |
| 2009/08/05 | 1,222 | 1,226 | 1,152 | 1,158 | 1,484,400 |
| 2009/08/04 | 1,207 | 1,241 | 1,186 | 1,207 | 3,011,700 |
| 2009/08/03 | 1,220 | 1,345 | 1,219 | 1,285 | 3,435,900 |
| 2009/07/31 | 1,190 | 1,192 | 1,133 | 1,161 | 1,308,600 |
| 2009/07/30 | 1,166 | 1,185 | 1,147 | 1,172 | 1,534,400 |
| 2009/07/29 | 1,117 | 1,148 | 1,110 | 1,126 | 869,400 |
| 2009/07/28 | 1,149 | 1,156 | 1,122 | 1,133 | 549,400 |
| 2009/07/27 | 1,172 | 1,177 | 1,142 | 1,148 | 1,078,400 |
| 2009/07/24 | 1,188 | 1,189 | 1,150 | 1,170 | 835,400 |
| 2009/07/23 | 1,156 | 1,181 | 1,143 | 1,162 | 641,400 |
| 2009/07/22 | 1,164 | 1,172 | 1,126 | 1,136 | 577,500 |
| 2009/07/21 | 1,150 | 1,164 | 1,127 | 1,157 | 651,700 |
| 2009/07/17 | 1,108 | 1,113 | 1,078 | 1,110 | 709,700 |
| 2009/07/16 | 1,134 | 1,157 | 1,122 | 1,128 | 625,800 |
| 2009/07/15 | 1,116 | 1,139 | 1,093 | 1,121 | 562,100 |
| 2009/07/14 | 1,107 | 1,137 | 1,101 | 1,121 | 827,900 |
| 2009/07/13 | 1,127 | 1,148 | 1,072 | 1,075 | 1,100,000 |
| 2009/07/10 | 1,174 | 1,185 | 1,132 | 1,147 | 1,817,700 |
| 2009/07/09 | 1,080 | 1,118 | 1,058 | 1,074 | 1,445,700 |
| 2009/07/08 | 1,071 | 1,071 | 1,029 | 1,044 | 651,600 |
| 2009/07/07 | 1,075 | 1,094 | 1,075 | 1,085 | 489,100 |
| 2009/07/06 | 1,088 | 1,088 | 1,049 | 1,069 | 503,400 |
| 2009/07/03 | 1,055 | 1,094 | 1,055 | 1,094 | 292,700 |
| 2009/07/02 | 1,093 | 1,115 | 1,077 | 1,091 | 680,700 |
| 2009/07/01 | 1,118 | 1,118 | 1,089 | 1,100 | 492,400 |
| 2009/06/30 | 1,110 | 1,124 | 1,100 | 1,123 | 598,100 |
| 2009/06/29 | 1,116 | 1,126 | 1,073 | 1,088 | 443,600 |
| 2009/06/26 | 1,073 | 1,116 | 1,062 | 1,103 | 1,129,000 |
| 2009/06/25 | 1,056 | 1,106 | 1,040 | 1,079 | 1,130,600 |
| 2009/06/24 | 1,044 | 1,052 | 1,017 | 1,046 | 723,600 |
| 2009/06/23 | 1,039 | 1,043 | 1,006 | 1,024 | 800,600 |
| 2009/06/22 | 1,061 | 1,093 | 1,048 | 1,079 | 904,300 |
| 2009/06/19 | 1,070 | 1,078 | 1,030 | 1,045 | 694,500 |
| 2009/06/18 | 1,105 | 1,115 | 1,056 | 1,078 | 499,700 |
| 2009/06/17 | 1,099 | 1,128 | 1,074 | 1,109 | 829,800 |
| 2009/06/16 | 1,128 | 1,135 | 1,072 | 1,093 | 1,052,600 |
| 2009/06/15 | 1,210 | 1,210 | 1,149 | 1,155 | 967,700 |
| 2009/06/12 | 1,216 | 1,219 | 1,197 | 1,209 | 900,800 |
| 2009/06/11 | 1,204 | 1,229 | 1,204 | 1,226 | 371,400 |
| 2009/06/10 | 1,213 | 1,221 | 1,203 | 1,218 | 357,500 |
| 2009/06/09 | 1,207 | 1,218 | 1,185 | 1,195 | 493,600 |
| 2009/06/08 | 1,245 | 1,250 | 1,224 | 1,237 | 290,100 |
| 2009/06/05 | 1,213 | 1,236 | 1,206 | 1,225 | 432,200 |
| 2009/06/04 | 1,206 | 1,240 | 1,206 | 1,227 | 407,400 |
| 2009/06/03 | 1,234 | 1,248 | 1,218 | 1,225 | 432,400 |
| 2009/06/02 | 1,232 | 1,234 | 1,206 | 1,214 | 506,900 |
| 2009/06/01 | 1,198 | 1,198 | 1,172 | 1,192 | 446,500 |
| 2009/05/29 | 1,229 | 1,229 | 1,190 | 1,218 | 524,100 |
| 2009/05/28 | 1,185 | 1,225 | 1,159 | 1,204 | 698,600 |
| 2009/05/27 | 1,190 | 1,207 | 1,162 | 1,187 | 1,169,400 |
| 2009/05/26 | 1,145 | 1,157 | 1,120 | 1,150 | 525,200 |
| 2009/05/25 | 1,158 | 1,158 | 1,110 | 1,129 | 463,800 |
| 2009/05/22 | 1,130 | 1,140 | 1,110 | 1,135 | 694,100 |
| 2009/05/21 | 1,135 | 1,137 | 1,104 | 1,131 | 627,000 |
| 2009/05/20 | 1,088 | 1,137 | 1,088 | 1,133 | 893,400 |
| 2009/05/19 | 1,087 | 1,119 | 1,082 | 1,105 | 1,111,700 |
| 2009/05/18 | 1,031 | 1,044 | 1,006 | 1,035 | 634,200 |
| 2009/05/15 | 988 | 1,040 | 985 | 1,029 | 933,800 |
| 2009/05/14 | 997 | 1,036 | 982 | 1,005 | 1,433,100 |
| 2009/05/13 | 1,115 | 1,125 | 1,038 | 1,057 | 1,323,800 |
| 2009/05/12 | 1,150 | 1,167 | 1,103 | 1,106 | 985,800 |
| 2009/05/11 | 1,224 | 1,230 | 1,154 | 1,167 | 727,300 |
| 2009/05/08 | 1,189 | 1,211 | 1,172 | 1,204 | 554,800 |
| 2009/05/07 | 1,184 | 1,199 | 1,160 | 1,186 | 583,700 |
| 2009/05/01 | 1,133 | 1,150 | 1,104 | 1,138 | 404,900 |
| 2009/04/30 | 1,082 | 1,152 | 1,082 | 1,140 | 755,600 |
| 2009/04/28 | 1,093 | 1,136 | 1,060 | 1,062 | 470,400 |
| 2009/04/27 | 1,080 | 1,119 | 1,076 | 1,100 | 413,000 |
| 2009/04/24 | 1,089 | 1,116 | 1,073 | 1,083 | 739,500 |
| 2009/04/23 | 1,162 | 1,169 | 1,100 | 1,129 | 704,100 |
| 2009/04/22 | 1,108 | 1,156 | 1,080 | 1,142 | 822,900 |
| 2009/04/21 | 1,093 | 1,116 | 1,077 | 1,112 | 810,400 |
| 2009/04/20 | 1,135 | 1,144 | 1,082 | 1,132 | 834,500 |
| 2009/04/17 | 1,058 | 1,102 | 1,054 | 1,098 | 742,700 |
| 2009/04/16 | 1,045 | 1,089 | 1,016 | 1,026 | 1,071,100 |
| 2009/04/15 | 1,097 | 1,097 | 1,030 | 1,045 | 1,312,900 |
| 2009/04/14 | 1,148 | 1,148 | 1,066 | 1,094 | 714,200 |
| 2009/04/13 | 1,075 | 1,140 | 1,063 | 1,108 | 751,700 |
| 2009/04/10 | 1,160 | 1,160 | 1,063 | 1,078 | 1,262,700 |
| 2009/04/09 | 985 | 1,040 | 970 | 1,040 | 937,800 |
| 2009/04/08 | 939 | 967 | 926 | 940 | 628,700 |
| 2009/04/07 | 949 | 993 | 945 | 969 | 737,100 |
| 2009/04/06 | 960 | 988 | 924 | 933 | 787,000 |
| 2009/04/03 | 952 | 965 | 930 | 941 | 699,000 |
| 2009/04/02 | 879 | 934 | 875 | 922 | 1,343,600 |
| 2009/04/01 | 840 | 861 | 835 | 859 | 417,600 |
| 2009/03/31 | 830 | 865 | 812 | 837 | 705,800 |
| 2009/03/30 | 915 | 918 | 830 | 834 | 1,067,800 |
| 2009/03/27 | 853 | 925 | 849 | 925 | 1,047,400 |
| 2009/03/26 | 825 | 835 | 807 | 825 | 735,800 |
| 2009/03/25 | 839 | 850 | 822 | 834 | 546,400 |
| 2009/03/24 | 835 | 839 | 817 | 829 | 684,400 |
| 2009/03/23 | 825 | 825 | 792 | 798 | 1,402,600 |
| 2009/03/19 | 828 | 838 | 806 | 827 | 1,086,800 |
| 2009/03/18 | 800 | 860 | 799 | 831 | 1,681,800 |
| 2009/03/17 | 755 | 786 | 747 | 776 | 937,000 |
| 2009/03/16 | 702 | 747 | 702 | 736 | 678,000 |
| 2009/03/13 | 682 | 705 | 682 | 701 | 799,300 |
| 2009/03/12 | 676 | 699 | 672 | 676 | 904,000 |
| 2009/03/11 | 669 | 682 | 663 | 674 | 1,017,200 |
| 2009/03/10 | 656 | 661 | 641 | 649 | 766,800 |
| 2009/03/09 | 663 | 677 | 650 | 666 | 809,100 |
| 2009/03/06 | 659 | 678 | 657 | 664 | 788,000 |
| 2009/03/05 | 688 | 703 | 681 | 691 | 588,500 |
| 2009/03/04 | 646 | 685 | 632 | 678 | 946,800 |
| 2009/03/03 | 680 | 680 | 638 | 651 | 1,939,700 |
| 2009/03/02 | 700 | 712 | 686 | 707 | 746,600 |
| 2009/02/27 | 708 | 720 | 689 | 716 | 681,500 |
| 2009/02/26 | 718 | 739 | 709 | 719 | 758,500 |
| 2009/02/25 | 686 | 716 | 682 | 712 | 891,200 |
| 2009/02/24 | 670 | 678 | 656 | 677 | 511,500 |
| 2009/02/23 | 667 | 697 | 649 | 672 | 791,900 |
| 2009/02/20 | 677 | 677 | 649 | 666 | 652,100 |
| 2009/02/19 | 660 | 667 | 638 | 657 | 1,483,400 |
| 2009/02/18 | 641 | 668 | 636 | 655 | 1,021,000 |
| 2009/02/17 | 676 | 682 | 661 | 661 | 847,300 |
| 2009/02/16 | 707 | 722 | 699 | 705 | 492,100 |
| 2009/02/13 | 680 | 707 | 680 | 701 | 822,900 |
| 2009/02/12 | 678 | 692 | 671 | 684 | 602,700 |
| 2009/02/10 | 696 | 707 | 673 | 681 | 819,500 |
| 2009/02/09 | 685 | 716 | 680 | 691 | 1,057,500 |
| 2009/02/06 | 690 | 696 | 650 | 665 | 1,001,700 |
| 2009/02/05 | 650 | 684 | 645 | 666 | 1,198,600 |
| 2009/02/04 | 620 | 694 | 616 | 679 | 1,722,000 |
| 2009/02/03 | 620 | 637 | 618 | 622 | 949,900 |
| 2009/02/02 | 635 | 635 | 606 | 608 | 452,800 |
| 2009/01/30 | 642 | 656 | 624 | 641 | 719,400 |
| 2009/01/29 | 660 | 666 | 649 | 662 | 558,700 |
| 2009/01/28 | 618 | 654 | 618 | 645 | 743,200 |
| 2009/01/27 | 616 | 642 | 615 | 635 | 505,800 |
| 2009/01/26 | 608 | 626 | 602 | 606 | 660,700 |
| 2009/01/23 | 644 | 659 | 636 | 645 | 1,079,800 |
| 2009/01/22 | 643 | 644 | 615 | 637 | 737,800 |
| 2009/01/21 | 610 | 629 | 600 | 623 | 1,335,400 |
| 2009/01/20 | 672 | 674 | 640 | 647 | 818,200 |
| 2009/01/19 | 690 | 691 | 672 | 682 | 447,700 |
| 2009/01/16 | 674 | 694 | 674 | 690 | 532,400 |
| 2009/01/15 | 654 | 676 | 654 | 670 | 1,025,400 |
| 2009/01/14 | 658 | 690 | 651 | 684 | 786,100 |
| 2009/01/13 | 665 | 665 | 645 | 646 | 846,800 |
| 2009/01/09 | 723 | 723 | 688 | 705 | 775,600 |
| 2009/01/08 | 716 | 738 | 706 | 723 | 1,141,000 |
| 2009/01/07 | 685 | 764 | 684 | 746 | 2,588,300 |
| 2009/01/06 | 661 | 681 | 651 | 677 | 877,600 |
| 2009/01/05 | 649 | 652 | 639 | 645 | 374,400 |