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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,305 | 1,323 | 1,300 | 1,323 | 197,100 |
| 2011/12/29 | 1,279 | 1,298 | 1,271 | 1,293 | 259,000 |
| 2011/12/28 | 1,311 | 1,311 | 1,292 | 1,292 | 203,100 |
| 2011/12/27 | 1,296 | 1,312 | 1,296 | 1,309 | 184,200 |
| 2011/12/26 | 1,315 | 1,315 | 1,300 | 1,306 | 133,400 |
| 2011/12/22 | 1,290 | 1,300 | 1,275 | 1,297 | 498,800 |
| 2011/12/21 | 1,316 | 1,318 | 1,293 | 1,296 | 322,700 |
| 2011/12/20 | 1,271 | 1,298 | 1,265 | 1,297 | 318,600 |
| 2011/12/19 | 1,283 | 1,298 | 1,272 | 1,281 | 567,100 |
| 2011/12/16 | 1,280 | 1,282 | 1,250 | 1,267 | 650,400 |
| 2011/12/15 | 1,326 | 1,336 | 1,287 | 1,287 | 298,600 |
| 2011/12/14 | 1,335 | 1,348 | 1,322 | 1,326 | 411,900 |
| 2011/12/13 | 1,329 | 1,354 | 1,325 | 1,348 | 379,500 |
| 2011/12/12 | 1,363 | 1,377 | 1,352 | 1,355 | 393,900 |
| 2011/12/09 | 1,347 | 1,347 | 1,324 | 1,333 | 589,400 |
| 2011/12/08 | 1,340 | 1,359 | 1,324 | 1,346 | 439,100 |
| 2011/12/07 | 1,345 | 1,373 | 1,341 | 1,362 | 444,100 |
| 2011/12/06 | 1,357 | 1,371 | 1,340 | 1,340 | 464,100 |
| 2011/12/05 | 1,399 | 1,414 | 1,368 | 1,379 | 680,300 |
| 2011/12/02 | 1,345 | 1,375 | 1,331 | 1,373 | 618,600 |
| 2011/12/01 | 1,371 | 1,380 | 1,345 | 1,345 | 479,600 |
| 2011/11/30 | 1,330 | 1,330 | 1,304 | 1,322 | 538,600 |
| 2011/11/29 | 1,306 | 1,328 | 1,290 | 1,326 | 548,300 |
| 2011/11/28 | 1,270 | 1,297 | 1,265 | 1,285 | 425,900 |
| 2011/11/25 | 1,232 | 1,266 | 1,227 | 1,245 | 590,600 |
| 2011/11/24 | 1,246 | 1,263 | 1,223 | 1,240 | 482,300 |
| 2011/11/22 | 1,215 | 1,254 | 1,214 | 1,247 | 583,300 |
| 2011/11/21 | 1,250 | 1,261 | 1,219 | 1,233 | 596,000 |
| 2011/11/18 | 1,215 | 1,244 | 1,205 | 1,240 | 579,800 |
| 2011/11/17 | 1,243 | 1,260 | 1,220 | 1,245 | 786,600 |
| 2011/11/16 | 1,292 | 1,303 | 1,253 | 1,260 | 626,600 |
| 2011/11/15 | 1,274 | 1,286 | 1,261 | 1,270 | 709,300 |
| 2011/11/14 | 1,290 | 1,310 | 1,278 | 1,285 | 615,600 |
| 2011/11/11 | 1,270 | 1,290 | 1,254 | 1,282 | 1,077,500 |
| 2011/11/10 | 1,228 | 1,250 | 1,208 | 1,215 | 876,300 |
| 2011/11/09 | 1,300 | 1,305 | 1,276 | 1,288 | 315,500 |
| 2011/11/08 | 1,315 | 1,315 | 1,277 | 1,281 | 492,400 |
| 2011/11/07 | 1,324 | 1,332 | 1,297 | 1,315 | 446,300 |
| 2011/11/04 | 1,349 | 1,355 | 1,319 | 1,352 | 534,100 |
| 2011/11/02 | 1,314 | 1,329 | 1,290 | 1,294 | 470,600 |
| 2011/11/01 | 1,331 | 1,351 | 1,314 | 1,322 | 557,400 |
| 2011/10/31 | 1,315 | 1,365 | 1,290 | 1,361 | 1,000,500 |
| 2011/10/28 | 1,399 | 1,402 | 1,340 | 1,343 | 586,700 |
| 2011/10/27 | 1,356 | 1,380 | 1,344 | 1,379 | 327,800 |
| 2011/10/26 | 1,324 | 1,371 | 1,306 | 1,356 | 490,200 |
| 2011/10/25 | 1,377 | 1,377 | 1,343 | 1,354 | 369,000 |
| 2011/10/24 | 1,363 | 1,387 | 1,363 | 1,379 | 453,200 |
| 2011/10/21 | 1,350 | 1,380 | 1,341 | 1,359 | 463,000 |
| 2011/10/20 | 1,366 | 1,369 | 1,309 | 1,324 | 947,400 |
| 2011/10/19 | 1,414 | 1,414 | 1,376 | 1,385 | 439,100 |
| 2011/10/18 | 1,377 | 1,398 | 1,360 | 1,395 | 278,900 |
| 2011/10/17 | 1,391 | 1,410 | 1,371 | 1,401 | 331,200 |
| 2011/10/14 | 1,387 | 1,387 | 1,360 | 1,362 | 352,600 |
| 2011/10/13 | 1,412 | 1,422 | 1,400 | 1,411 | 352,400 |
| 2011/10/12 | 1,370 | 1,400 | 1,343 | 1,390 | 596,300 |
| 2011/10/11 | 1,363 | 1,402 | 1,357 | 1,381 | 589,500 |
| 2011/10/07 | 1,356 | 1,379 | 1,329 | 1,336 | 682,600 |
| 2011/10/06 | 1,347 | 1,385 | 1,344 | 1,356 | 563,700 |
| 2011/10/05 | 1,393 | 1,404 | 1,337 | 1,344 | 583,200 |
| 2011/10/04 | 1,360 | 1,386 | 1,347 | 1,383 | 555,900 |
| 2011/10/03 | 1,420 | 1,428 | 1,341 | 1,386 | 846,900 |
| 2011/09/30 | 1,409 | 1,418 | 1,382 | 1,408 | 977,600 |
| 2011/09/29 | 1,319 | 1,382 | 1,310 | 1,382 | 713,000 |
| 2011/09/28 | 1,329 | 1,341 | 1,310 | 1,320 | 746,700 |
| 2011/09/27 | 1,250 | 1,269 | 1,232 | 1,269 | 852,800 |
| 2011/09/26 | 1,287 | 1,287 | 1,225 | 1,225 | 845,400 |
| 2011/09/22 | 1,330 | 1,339 | 1,285 | 1,302 | 644,200 |
| 2011/09/21 | 1,347 | 1,362 | 1,340 | 1,353 | 285,400 |
| 2011/09/20 | 1,366 | 1,366 | 1,330 | 1,345 | 433,100 |
| 2011/09/16 | 1,346 | 1,392 | 1,337 | 1,388 | 533,900 |
| 2011/09/15 | 1,330 | 1,348 | 1,323 | 1,334 | 488,200 |
| 2011/09/14 | 1,318 | 1,335 | 1,279 | 1,291 | 413,100 |
| 2011/09/13 | 1,305 | 1,332 | 1,277 | 1,317 | 478,200 |
| 2011/09/12 | 1,262 | 1,291 | 1,262 | 1,287 | 395,900 |
| 2011/09/09 | 1,293 | 1,312 | 1,279 | 1,290 | 379,900 |
| 2011/09/08 | 1,327 | 1,336 | 1,290 | 1,300 | 290,100 |
| 2011/09/07 | 1,282 | 1,317 | 1,273 | 1,314 | 563,400 |
| 2011/09/06 | 1,284 | 1,289 | 1,235 | 1,242 | 500,000 |
| 2011/09/05 | 1,310 | 1,313 | 1,283 | 1,289 | 575,900 |
| 2011/09/02 | 1,311 | 1,333 | 1,301 | 1,315 | 571,700 |
| 2011/09/01 | 1,339 | 1,352 | 1,331 | 1,338 | 515,800 |
| 2011/08/31 | 1,321 | 1,337 | 1,304 | 1,321 | 478,200 |
| 2011/08/30 | 1,321 | 1,342 | 1,319 | 1,324 | 514,800 |
| 2011/08/29 | 1,275 | 1,325 | 1,266 | 1,295 | 904,000 |
| 2011/08/26 | 1,230 | 1,272 | 1,219 | 1,272 | 590,700 |
| 2011/08/25 | 1,214 | 1,255 | 1,207 | 1,232 | 691,500 |
| 2011/08/24 | 1,235 | 1,248 | 1,186 | 1,196 | 886,800 |
| 2011/08/23 | 1,197 | 1,211 | 1,164 | 1,207 | 627,200 |
| 2011/08/22 | 1,230 | 1,257 | 1,178 | 1,182 | 832,500 |
| 2011/08/19 | 1,230 | 1,245 | 1,222 | 1,230 | 747,300 |
| 2011/08/18 | 1,315 | 1,315 | 1,257 | 1,260 | 638,300 |
| 2011/08/17 | 1,322 | 1,323 | 1,301 | 1,317 | 803,900 |
| 2011/08/16 | 1,313 | 1,323 | 1,304 | 1,320 | 773,700 |
| 2011/08/15 | 1,273 | 1,286 | 1,269 | 1,284 | 633,500 |
| 2011/08/12 | 1,295 | 1,309 | 1,240 | 1,247 | 716,000 |
| 2011/08/11 | 1,271 | 1,288 | 1,260 | 1,265 | 671,400 |
| 2011/08/10 | 1,324 | 1,347 | 1,296 | 1,304 | 561,700 |
| 2011/08/09 | 1,289 | 1,299 | 1,244 | 1,296 | 934,600 |
| 2011/08/08 | 1,352 | 1,366 | 1,320 | 1,327 | 886,200 |
| 2011/08/05 | 1,378 | 1,393 | 1,360 | 1,374 | 858,600 |
| 2011/08/04 | 1,446 | 1,458 | 1,405 | 1,408 | 2,130,200 |
| 2011/08/03 | 1,470 | 1,474 | 1,446 | 1,470 | 1,656,400 |
| 2011/08/02 | 1,478 | 1,547 | 1,456 | 1,538 | 1,835,000 |
| 2011/08/01 | 1,464 | 1,495 | 1,451 | 1,477 | 880,100 |
| 2011/07/29 | 1,465 | 1,475 | 1,437 | 1,437 | 751,300 |
| 2011/07/28 | 1,484 | 1,493 | 1,471 | 1,479 | 552,400 |
| 2011/07/27 | 1,477 | 1,487 | 1,451 | 1,485 | 815,100 |
| 2011/07/26 | 1,482 | 1,500 | 1,475 | 1,486 | 792,100 |
| 2011/07/25 | 1,478 | 1,487 | 1,463 | 1,482 | 885,800 |
| 2011/07/22 | 1,495 | 1,517 | 1,479 | 1,479 | 1,463,000 |
| 2011/07/21 | 1,464 | 1,505 | 1,462 | 1,495 | 3,014,200 |
| 2011/07/20 | 1,345 | 1,356 | 1,343 | 1,344 | 260,900 |
| 2011/07/19 | 1,340 | 1,341 | 1,325 | 1,335 | 392,300 |
| 2011/07/15 | 1,352 | 1,355 | 1,340 | 1,346 | 528,500 |
| 2011/07/14 | 1,355 | 1,376 | 1,351 | 1,366 | 321,500 |
| 2011/07/13 | 1,360 | 1,384 | 1,359 | 1,368 | 353,600 |
| 2011/07/12 | 1,379 | 1,387 | 1,365 | 1,379 | 527,000 |
| 2011/07/11 | 1,389 | 1,399 | 1,378 | 1,398 | 379,300 |
| 2011/07/08 | 1,390 | 1,415 | 1,389 | 1,404 | 818,100 |
| 2011/07/07 | 1,380 | 1,398 | 1,377 | 1,380 | 431,100 |
| 2011/07/06 | 1,368 | 1,379 | 1,364 | 1,375 | 564,700 |
| 2011/07/05 | 1,362 | 1,377 | 1,362 | 1,369 | 389,400 |
| 2011/07/04 | 1,386 | 1,400 | 1,355 | 1,361 | 622,800 |
| 2011/07/01 | 1,378 | 1,392 | 1,365 | 1,370 | 630,600 |
| 2011/06/30 | 1,360 | 1,378 | 1,344 | 1,373 | 862,700 |
| 2011/06/29 | 1,360 | 1,363 | 1,349 | 1,363 | 621,000 |
| 2011/06/28 | 1,333 | 1,351 | 1,330 | 1,341 | 509,000 |
| 2011/06/27 | 1,317 | 1,337 | 1,305 | 1,324 | 569,900 |
| 2011/06/24 | 1,288 | 1,318 | 1,288 | 1,318 | 667,900 |
| 2011/06/23 | 1,331 | 1,332 | 1,283 | 1,288 | 1,888,400 |
| 2011/06/22 | 1,335 | 1,356 | 1,329 | 1,355 | 396,000 |
| 2011/06/21 | 1,327 | 1,327 | 1,302 | 1,327 | 383,200 |
| 2011/06/20 | 1,316 | 1,327 | 1,314 | 1,319 | 247,100 |
| 2011/06/17 | 1,326 | 1,329 | 1,297 | 1,315 | 532,700 |
| 2011/06/16 | 1,331 | 1,355 | 1,328 | 1,333 | 357,200 |
| 2011/06/15 | 1,347 | 1,361 | 1,339 | 1,361 | 433,600 |
| 2011/06/14 | 1,324 | 1,345 | 1,317 | 1,335 | 297,800 |
| 2011/06/13 | 1,334 | 1,340 | 1,319 | 1,328 | 275,600 |
| 2011/06/10 | 1,349 | 1,363 | 1,340 | 1,350 | 690,400 |
| 2011/06/09 | 1,315 | 1,331 | 1,300 | 1,327 | 695,800 |
| 2011/06/08 | 1,314 | 1,328 | 1,306 | 1,324 | 369,600 |
| 2011/06/07 | 1,306 | 1,329 | 1,292 | 1,323 | 613,500 |
| 2011/06/06 | 1,340 | 1,343 | 1,314 | 1,319 | 427,800 |
| 2011/06/03 | 1,361 | 1,378 | 1,339 | 1,340 | 585,100 |
| 2011/06/02 | 1,360 | 1,382 | 1,350 | 1,369 | 628,200 |
| 2011/06/01 | 1,406 | 1,407 | 1,379 | 1,390 | 589,700 |
| 2011/05/31 | 1,361 | 1,389 | 1,348 | 1,385 | 665,500 |
| 2011/05/30 | 1,333 | 1,370 | 1,320 | 1,356 | 728,100 |
| 2011/05/27 | 1,334 | 1,349 | 1,315 | 1,334 | 661,000 |
| 2011/05/26 | 1,324 | 1,341 | 1,322 | 1,339 | 552,800 |
| 2011/05/25 | 1,347 | 1,348 | 1,316 | 1,318 | 803,400 |
| 2011/05/24 | 1,325 | 1,349 | 1,303 | 1,330 | 1,183,900 |
| 2011/05/23 | 1,382 | 1,383 | 1,343 | 1,350 | 918,600 |
| 2011/05/20 | 1,407 | 1,442 | 1,404 | 1,404 | 477,300 |
| 2011/05/19 | 1,433 | 1,446 | 1,410 | 1,421 | 523,300 |
| 2011/05/18 | 1,399 | 1,423 | 1,390 | 1,419 | 650,500 |
| 2011/05/17 | 1,390 | 1,390 | 1,358 | 1,378 | 774,000 |
| 2011/05/16 | 1,412 | 1,419 | 1,366 | 1,390 | 928,800 |
| 2011/05/13 | 1,451 | 1,479 | 1,415 | 1,442 | 818,300 |
| 2011/05/12 | 1,429 | 1,459 | 1,421 | 1,450 | 521,700 |
| 2011/05/11 | 1,425 | 1,445 | 1,420 | 1,423 | 549,000 |
| 2011/05/10 | 1,380 | 1,412 | 1,376 | 1,397 | 303,100 |
| 2011/05/09 | 1,389 | 1,393 | 1,371 | 1,375 | 451,200 |
| 2011/05/06 | 1,394 | 1,395 | 1,365 | 1,370 | 459,400 |
| 2011/05/02 | 1,415 | 1,427 | 1,398 | 1,422 | 369,900 |
| 2011/04/28 | 1,373 | 1,394 | 1,367 | 1,385 | 403,200 |
| 2011/04/27 | 1,354 | 1,377 | 1,354 | 1,371 | 388,200 |
| 2011/04/26 | 1,365 | 1,366 | 1,344 | 1,351 | 572,200 |
| 2011/04/25 | 1,393 | 1,395 | 1,363 | 1,375 | 880,800 |
| 2011/04/22 | 1,376 | 1,431 | 1,368 | 1,423 | 627,600 |
| 2011/04/21 | 1,385 | 1,392 | 1,361 | 1,383 | 570,700 |
| 2011/04/20 | 1,360 | 1,377 | 1,355 | 1,370 | 409,000 |
| 2011/04/19 | 1,345 | 1,348 | 1,330 | 1,343 | 532,600 |
| 2011/04/18 | 1,381 | 1,385 | 1,356 | 1,363 | 430,600 |
| 2011/04/15 | 1,375 | 1,382 | 1,351 | 1,374 | 479,900 |
| 2011/04/14 | 1,335 | 1,372 | 1,322 | 1,370 | 464,900 |
| 2011/04/13 | 1,303 | 1,346 | 1,303 | 1,341 | 397,300 |
| 2011/04/12 | 1,317 | 1,323 | 1,302 | 1,308 | 363,500 |
| 2011/04/11 | 1,344 | 1,350 | 1,332 | 1,340 | 246,800 |
| 2011/04/08 | 1,320 | 1,360 | 1,315 | 1,351 | 423,200 |
| 2011/04/07 | 1,344 | 1,361 | 1,327 | 1,342 | 600,100 |
| 2011/04/06 | 1,360 | 1,369 | 1,334 | 1,346 | 586,200 |
| 2011/04/05 | 1,414 | 1,415 | 1,353 | 1,367 | 613,300 |
| 2011/04/04 | 1,426 | 1,450 | 1,398 | 1,399 | 480,000 |
| 2011/04/01 | 1,458 | 1,465 | 1,394 | 1,406 | 1,571,900 |
| 2011/03/31 | 1,425 | 1,484 | 1,421 | 1,474 | 1,448,600 |
| 2011/03/30 | 1,355 | 1,417 | 1,350 | 1,409 | 921,400 |
| 2011/03/29 | 1,309 | 1,347 | 1,306 | 1,343 | 963,200 |
| 2011/03/28 | 1,321 | 1,343 | 1,313 | 1,327 | 529,100 |
| 2011/03/25 | 1,327 | 1,332 | 1,306 | 1,315 | 764,300 |
| 2011/03/24 | 1,306 | 1,330 | 1,303 | 1,315 | 2,472,500 |
| 2011/03/23 | 1,347 | 1,358 | 1,254 | 1,277 | 2,634,800 |
| 2011/03/22 | 1,388 | 1,420 | 1,357 | 1,377 | 1,146,800 |
| 2011/03/18 | 1,344 | 1,371 | 1,316 | 1,357 | 676,300 |
| 2011/03/17 | 1,300 | 1,374 | 1,291 | 1,341 | 901,600 |
| 2011/03/16 | 1,305 | 1,385 | 1,288 | 1,346 | 733,400 |
| 2011/03/15 | 1,293 | 1,397 | 1,163 | 1,284 | 1,497,100 |
| 2011/03/14 | 1,300 | 1,392 | 1,265 | 1,323 | 1,055,000 |
| 2011/03/11 | 1,520 | 1,553 | 1,510 | 1,533 | 892,100 |
| 2011/03/10 | 1,559 | 1,560 | 1,521 | 1,535 | 515,400 |
| 2011/03/09 | 1,598 | 1,605 | 1,569 | 1,572 | 372,000 |
| 2011/03/08 | 1,585 | 1,599 | 1,575 | 1,580 | 331,100 |
| 2011/03/07 | 1,593 | 1,599 | 1,575 | 1,584 | 377,900 |
| 2011/03/04 | 1,610 | 1,618 | 1,598 | 1,610 | 615,900 |
| 2011/03/03 | 1,584 | 1,587 | 1,555 | 1,573 | 659,800 |
| 2011/03/02 | 1,599 | 1,607 | 1,570 | 1,573 | 740,000 |
| 2011/03/01 | 1,620 | 1,638 | 1,609 | 1,634 | 465,700 |
| 2011/02/28 | 1,610 | 1,624 | 1,578 | 1,620 | 487,900 |
| 2011/02/25 | 1,587 | 1,613 | 1,579 | 1,609 | 567,100 |
| 2011/02/24 | 1,626 | 1,629 | 1,570 | 1,572 | 1,174,000 |
| 2011/02/23 | 1,628 | 1,667 | 1,628 | 1,643 | 465,000 |
| 2011/02/22 | 1,681 | 1,684 | 1,648 | 1,657 | 567,100 |
| 2011/02/21 | 1,715 | 1,718 | 1,700 | 1,707 | 366,000 |
| 2011/02/18 | 1,730 | 1,730 | 1,703 | 1,720 | 376,300 |
| 2011/02/17 | 1,720 | 1,732 | 1,711 | 1,724 | 590,600 |
| 2011/02/16 | 1,690 | 1,706 | 1,685 | 1,695 | 493,000 |
| 2011/02/15 | 1,691 | 1,696 | 1,665 | 1,673 | 740,900 |
| 2011/02/14 | 1,685 | 1,691 | 1,670 | 1,691 | 447,800 |
| 2011/02/10 | 1,656 | 1,683 | 1,656 | 1,671 | 350,400 |
| 2011/02/09 | 1,679 | 1,685 | 1,648 | 1,655 | 331,000 |
| 2011/02/08 | 1,682 | 1,690 | 1,654 | 1,656 | 444,000 |
| 2011/02/07 | 1,636 | 1,659 | 1,630 | 1,657 | 486,700 |
| 2011/02/04 | 1,658 | 1,661 | 1,614 | 1,621 | 639,600 |
| 2011/02/03 | 1,622 | 1,656 | 1,610 | 1,636 | 1,202,100 |
| 2011/02/02 | 1,634 | 1,634 | 1,573 | 1,610 | 1,732,500 |
| 2011/02/01 | 1,661 | 1,664 | 1,635 | 1,641 | 567,000 |
| 2011/01/31 | 1,650 | 1,668 | 1,635 | 1,652 | 428,400 |
| 2011/01/28 | 1,710 | 1,716 | 1,677 | 1,683 | 442,600 |
| 2011/01/27 | 1,691 | 1,722 | 1,659 | 1,697 | 668,500 |
| 2011/01/26 | 1,674 | 1,681 | 1,651 | 1,652 | 436,400 |
| 2011/01/25 | 1,663 | 1,690 | 1,661 | 1,682 | 444,300 |
| 2011/01/24 | 1,630 | 1,651 | 1,623 | 1,651 | 522,200 |
| 2011/01/21 | 1,660 | 1,663 | 1,601 | 1,619 | 970,200 |
| 2011/01/20 | 1,701 | 1,706 | 1,655 | 1,661 | 915,400 |
| 2011/01/19 | 1,740 | 1,748 | 1,704 | 1,726 | 804,700 |
| 2011/01/18 | 1,724 | 1,745 | 1,718 | 1,734 | 393,000 |
| 2011/01/17 | 1,750 | 1,759 | 1,723 | 1,728 | 498,300 |
| 2011/01/14 | 1,795 | 1,799 | 1,739 | 1,743 | 848,900 |
| 2011/01/13 | 1,800 | 1,807 | 1,777 | 1,791 | 411,900 |
| 2011/01/12 | 1,806 | 1,823 | 1,789 | 1,795 | 420,100 |
| 2011/01/11 | 1,779 | 1,820 | 1,775 | 1,805 | 508,000 |
| 2011/01/07 | 1,792 | 1,805 | 1,779 | 1,792 | 593,200 |
| 2011/01/06 | 1,762 | 1,792 | 1,762 | 1,785 | 656,800 |
| 2011/01/05 | 1,732 | 1,764 | 1,732 | 1,758 | 704,800 |
| 2011/01/04 | 1,703 | 1,728 | 1,702 | 1,722 | 488,600 |