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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,719 | 1,731 | 1,708 | 1,720 | 266,000 |
| 2013/12/27 | 1,672 | 1,703 | 1,656 | 1,701 | 243,100 |
| 2013/12/26 | 1,638 | 1,671 | 1,632 | 1,665 | 208,000 |
| 2013/12/25 | 1,633 | 1,644 | 1,623 | 1,633 | 235,600 |
| 2013/12/24 | 1,665 | 1,674 | 1,632 | 1,638 | 414,800 |
| 2013/12/20 | 1,640 | 1,669 | 1,640 | 1,662 | 195,800 |
| 2013/12/19 | 1,666 | 1,680 | 1,648 | 1,657 | 261,200 |
| 2013/12/18 | 1,639 | 1,662 | 1,630 | 1,655 | 218,300 |
| 2013/12/17 | 1,647 | 1,669 | 1,635 | 1,651 | 292,900 |
| 2013/12/16 | 1,649 | 1,653 | 1,623 | 1,635 | 197,500 |
| 2013/12/13 | 1,675 | 1,687 | 1,641 | 1,650 | 618,200 |
| 2013/12/12 | 1,663 | 1,680 | 1,658 | 1,677 | 302,100 |
| 2013/12/11 | 1,661 | 1,695 | 1,661 | 1,679 | 374,500 |
| 2013/12/10 | 1,660 | 1,700 | 1,659 | 1,687 | 572,700 |
| 2013/12/09 | 1,650 | 1,665 | 1,639 | 1,653 | 362,400 |
| 2013/12/06 | 1,595 | 1,622 | 1,595 | 1,618 | 396,800 |
| 2013/12/05 | 1,624 | 1,638 | 1,594 | 1,598 | 318,600 |
| 2013/12/04 | 1,620 | 1,649 | 1,603 | 1,616 | 342,800 |
| 2013/12/03 | 1,647 | 1,655 | 1,639 | 1,643 | 263,000 |
| 2013/12/02 | 1,645 | 1,660 | 1,639 | 1,647 | 222,300 |
| 2013/11/29 | 1,618 | 1,649 | 1,606 | 1,640 | 515,700 |
| 2013/11/28 | 1,650 | 1,669 | 1,645 | 1,660 | 352,900 |
| 2013/11/27 | 1,621 | 1,640 | 1,619 | 1,621 | 241,300 |
| 2013/11/26 | 1,633 | 1,648 | 1,620 | 1,629 | 403,000 |
| 2013/11/25 | 1,636 | 1,650 | 1,620 | 1,650 | 284,400 |
| 2013/11/22 | 1,633 | 1,642 | 1,613 | 1,627 | 301,100 |
| 2013/11/21 | 1,625 | 1,638 | 1,610 | 1,623 | 244,700 |
| 2013/11/20 | 1,631 | 1,645 | 1,598 | 1,612 | 349,800 |
| 2013/11/19 | 1,633 | 1,637 | 1,602 | 1,621 | 423,800 |
| 2013/11/18 | 1,652 | 1,652 | 1,631 | 1,634 | 267,100 |
| 2013/11/15 | 1,630 | 1,661 | 1,628 | 1,651 | 553,900 |
| 2013/11/14 | 1,586 | 1,627 | 1,584 | 1,609 | 396,300 |
| 2013/11/13 | 1,579 | 1,587 | 1,566 | 1,579 | 375,200 |
| 2013/11/12 | 1,586 | 1,592 | 1,567 | 1,579 | 373,700 |
| 2013/11/11 | 1,589 | 1,603 | 1,566 | 1,585 | 364,100 |
| 2013/11/08 | 1,483 | 1,610 | 1,483 | 1,568 | 1,622,100 |
| 2013/11/07 | 1,566 | 1,570 | 1,521 | 1,545 | 674,800 |
| 2013/11/06 | 1,490 | 1,568 | 1,490 | 1,551 | 720,600 |
| 2013/11/05 | 1,490 | 1,508 | 1,468 | 1,500 | 497,900 |
| 2013/11/01 | 1,515 | 1,519 | 1,479 | 1,490 | 339,000 |
| 2013/10/31 | 1,537 | 1,537 | 1,509 | 1,512 | 311,700 |
| 2013/10/30 | 1,525 | 1,543 | 1,525 | 1,536 | 346,800 |
| 2013/10/29 | 1,491 | 1,537 | 1,484 | 1,509 | 486,600 |
| 2013/10/28 | 1,509 | 1,517 | 1,481 | 1,506 | 341,200 |
| 2013/10/25 | 1,503 | 1,525 | 1,495 | 1,501 | 751,700 |
| 2013/10/24 | 1,477 | 1,504 | 1,472 | 1,498 | 265,200 |
| 2013/10/23 | 1,518 | 1,534 | 1,486 | 1,488 | 444,000 |
| 2013/10/22 | 1,510 | 1,515 | 1,499 | 1,508 | 338,600 |
| 2013/10/21 | 1,503 | 1,518 | 1,489 | 1,509 | 383,600 |
| 2013/10/18 | 1,507 | 1,508 | 1,481 | 1,494 | 342,600 |
| 2013/10/17 | 1,506 | 1,510 | 1,496 | 1,507 | 396,400 |
| 2013/10/16 | 1,499 | 1,502 | 1,483 | 1,492 | 271,600 |
| 2013/10/15 | 1,520 | 1,520 | 1,494 | 1,499 | 322,200 |
| 2013/10/11 | 1,520 | 1,531 | 1,503 | 1,512 | 422,100 |
| 2013/10/10 | 1,498 | 1,508 | 1,476 | 1,508 | 378,000 |
| 2013/10/09 | 1,465 | 1,488 | 1,449 | 1,487 | 370,900 |
| 2013/10/08 | 1,426 | 1,466 | 1,423 | 1,464 | 621,400 |
| 2013/10/07 | 1,444 | 1,461 | 1,417 | 1,426 | 409,600 |
| 2013/10/04 | 1,440 | 1,455 | 1,424 | 1,444 | 324,600 |
| 2013/10/03 | 1,470 | 1,482 | 1,442 | 1,447 | 674,700 |
| 2013/10/02 | 1,509 | 1,510 | 1,481 | 1,486 | 495,000 |
| 2013/10/01 | 1,529 | 1,537 | 1,516 | 1,522 | 256,500 |
| 2013/09/30 | 1,534 | 1,547 | 1,510 | 1,528 | 365,200 |
| 2013/09/27 | 1,612 | 1,612 | 1,528 | 1,540 | 881,700 |
| 2013/09/26 | 1,592 | 1,619 | 1,550 | 1,616 | 490,100 |
| 2013/09/25 | 1,645 | 1,645 | 1,582 | 1,592 | 684,200 |
| 2013/09/24 | 1,625 | 1,644 | 1,614 | 1,636 | 576,400 |
| 2013/09/20 | 1,621 | 1,659 | 1,621 | 1,656 | 686,400 |
| 2013/09/19 | 1,599 | 1,633 | 1,583 | 1,632 | 516,200 |
| 2013/09/18 | 1,552 | 1,592 | 1,544 | 1,581 | 580,400 |
| 2013/09/17 | 1,554 | 1,561 | 1,530 | 1,536 | 258,800 |
| 2013/09/13 | 1,510 | 1,535 | 1,500 | 1,534 | 638,300 |
| 2013/09/12 | 1,520 | 1,520 | 1,477 | 1,495 | 637,200 |
| 2013/09/11 | 1,548 | 1,575 | 1,506 | 1,519 | 819,700 |
| 2013/09/10 | 1,515 | 1,550 | 1,514 | 1,543 | 397,800 |
| 2013/09/09 | 1,500 | 1,515 | 1,486 | 1,505 | 267,500 |
| 2013/09/06 | 1,492 | 1,518 | 1,472 | 1,483 | 475,500 |
| 2013/09/05 | 1,481 | 1,498 | 1,464 | 1,477 | 335,300 |
| 2013/09/04 | 1,461 | 1,481 | 1,450 | 1,476 | 280,900 |
| 2013/09/03 | 1,467 | 1,481 | 1,463 | 1,478 | 165,700 |
| 2013/09/02 | 1,442 | 1,455 | 1,431 | 1,443 | 135,800 |
| 2013/08/30 | 1,464 | 1,473 | 1,435 | 1,439 | 264,600 |
| 2013/08/29 | 1,457 | 1,467 | 1,441 | 1,463 | 244,800 |
| 2013/08/28 | 1,453 | 1,465 | 1,432 | 1,457 | 370,900 |
| 2013/08/27 | 1,490 | 1,513 | 1,479 | 1,497 | 278,700 |
| 2013/08/26 | 1,534 | 1,539 | 1,493 | 1,501 | 221,900 |
| 2013/08/23 | 1,506 | 1,543 | 1,492 | 1,523 | 233,500 |
| 2013/08/22 | 1,497 | 1,497 | 1,461 | 1,478 | 272,300 |
| 2013/08/21 | 1,510 | 1,518 | 1,490 | 1,503 | 257,100 |
| 2013/08/20 | 1,540 | 1,540 | 1,503 | 1,505 | 453,600 |
| 2013/08/19 | 1,574 | 1,577 | 1,543 | 1,556 | 423,200 |
| 2013/08/16 | 1,581 | 1,587 | 1,565 | 1,582 | 279,000 |
| 2013/08/15 | 1,619 | 1,630 | 1,597 | 1,609 | 606,900 |
| 2013/08/14 | 1,629 | 1,645 | 1,616 | 1,641 | 422,400 |
| 2013/08/13 | 1,590 | 1,617 | 1,589 | 1,615 | 354,400 |
| 2013/08/12 | 1,566 | 1,604 | 1,551 | 1,591 | 413,800 |
| 2013/08/09 | 1,566 | 1,600 | 1,561 | 1,585 | 476,100 |
| 2013/08/08 | 1,560 | 1,612 | 1,560 | 1,566 | 390,200 |
| 2013/08/07 | 1,576 | 1,612 | 1,570 | 1,576 | 469,400 |
| 2013/08/06 | 1,571 | 1,620 | 1,557 | 1,616 | 392,600 |
| 2013/08/05 | 1,601 | 1,601 | 1,565 | 1,571 | 235,100 |
| 2013/08/02 | 1,572 | 1,603 | 1,520 | 1,601 | 673,400 |
| 2013/08/01 | 1,560 | 1,610 | 1,554 | 1,610 | 285,500 |
| 2013/07/31 | 1,562 | 1,618 | 1,547 | 1,562 | 279,000 |
| 2013/07/30 | 1,546 | 1,598 | 1,540 | 1,583 | 355,600 |
| 2013/07/29 | 1,610 | 1,610 | 1,544 | 1,548 | 512,000 |
| 2013/07/26 | 1,683 | 1,684 | 1,632 | 1,638 | 537,500 |
| 2013/07/25 | 1,682 | 1,733 | 1,682 | 1,714 | 821,700 |
| 2013/07/24 | 1,695 | 1,731 | 1,671 | 1,680 | 768,000 |
| 2013/07/23 | 1,673 | 1,699 | 1,659 | 1,693 | 382,800 |
| 2013/07/22 | 1,686 | 1,712 | 1,630 | 1,678 | 1,243,500 |
| 2013/07/19 | 1,666 | 1,673 | 1,608 | 1,630 | 499,400 |
| 2013/07/18 | 1,630 | 1,664 | 1,624 | 1,653 | 450,300 |
| 2013/07/17 | 1,597 | 1,625 | 1,591 | 1,619 | 359,800 |
| 2013/07/16 | 1,621 | 1,626 | 1,600 | 1,606 | 187,600 |
| 2013/07/12 | 1,575 | 1,609 | 1,567 | 1,604 | 354,000 |
| 2013/07/11 | 1,582 | 1,593 | 1,557 | 1,574 | 433,800 |
| 2013/07/10 | 1,598 | 1,623 | 1,592 | 1,610 | 345,800 |
| 2013/07/09 | 1,590 | 1,609 | 1,577 | 1,606 | 476,800 |
| 2013/07/08 | 1,607 | 1,634 | 1,564 | 1,566 | 452,700 |
| 2013/07/05 | 1,581 | 1,602 | 1,562 | 1,598 | 581,100 |
| 2013/07/04 | 1,598 | 1,598 | 1,523 | 1,548 | 860,300 |
| 2013/07/03 | 1,615 | 1,652 | 1,596 | 1,599 | 569,900 |
| 2013/07/02 | 1,584 | 1,593 | 1,553 | 1,593 | 506,600 |
| 2013/07/01 | 1,593 | 1,599 | 1,537 | 1,568 | 572,900 |
| 2013/06/28 | 1,555 | 1,610 | 1,555 | 1,577 | 485,700 |
| 2013/06/27 | 1,493 | 1,527 | 1,476 | 1,526 | 231,300 |
| 2013/06/26 | 1,497 | 1,506 | 1,463 | 1,477 | 414,900 |
| 2013/06/25 | 1,523 | 1,538 | 1,474 | 1,495 | 529,600 |
| 2013/06/24 | 1,579 | 1,581 | 1,514 | 1,522 | 408,000 |
| 2013/06/21 | 1,505 | 1,558 | 1,483 | 1,545 | 711,800 |
| 2013/06/20 | 1,578 | 1,602 | 1,545 | 1,561 | 297,600 |
| 2013/06/19 | 1,562 | 1,606 | 1,558 | 1,579 | 415,400 |
| 2013/06/18 | 1,545 | 1,565 | 1,516 | 1,533 | 709,700 |
| 2013/06/17 | 1,460 | 1,554 | 1,454 | 1,553 | 556,400 |
| 2013/06/14 | 1,535 | 1,569 | 1,482 | 1,486 | 1,051,200 |
| 2013/06/13 | 1,567 | 1,567 | 1,488 | 1,494 | 489,300 |
| 2013/06/12 | 1,566 | 1,579 | 1,532 | 1,566 | 521,400 |
| 2013/06/11 | 1,634 | 1,661 | 1,600 | 1,602 | 469,900 |
| 2013/06/10 | 1,606 | 1,677 | 1,601 | 1,669 | 473,600 |
| 2013/06/07 | 1,557 | 1,570 | 1,500 | 1,537 | 691,500 |
| 2013/06/06 | 1,610 | 1,641 | 1,556 | 1,563 | 469,100 |
| 2013/06/05 | 1,596 | 1,673 | 1,565 | 1,621 | 993,200 |
| 2013/06/04 | 1,562 | 1,613 | 1,524 | 1,602 | 653,600 |
| 2013/06/03 | 1,617 | 1,627 | 1,566 | 1,572 | 724,600 |
| 2013/05/31 | 1,701 | 1,706 | 1,651 | 1,651 | 1,133,800 |
| 2013/05/30 | 1,699 | 1,725 | 1,648 | 1,661 | 671,700 |
| 2013/05/29 | 1,761 | 1,761 | 1,684 | 1,717 | 830,700 |
| 2013/05/28 | 1,653 | 1,761 | 1,630 | 1,747 | 1,017,500 |
| 2013/05/27 | 1,657 | 1,700 | 1,630 | 1,653 | 700,600 |
| 2013/05/24 | 1,778 | 1,835 | 1,690 | 1,777 | 1,143,300 |
| 2013/05/23 | 1,965 | 1,976 | 1,775 | 1,778 | 1,191,800 |
| 2013/05/22 | 1,911 | 1,993 | 1,892 | 1,984 | 1,223,500 |
| 2013/05/21 | 1,842 | 1,912 | 1,834 | 1,904 | 1,016,100 |
| 2013/05/20 | 1,840 | 1,870 | 1,830 | 1,841 | 755,000 |
| 2013/05/17 | 1,699 | 1,849 | 1,685 | 1,805 | 1,382,900 |
| 2013/05/16 | 1,717 | 1,726 | 1,653 | 1,667 | 776,200 |
| 2013/05/15 | 1,644 | 1,735 | 1,631 | 1,716 | 708,200 |
| 2013/05/14 | 1,634 | 1,641 | 1,602 | 1,604 | 599,500 |
| 2013/05/13 | 1,567 | 1,646 | 1,554 | 1,642 | 1,176,500 |
| 2013/05/10 | 1,531 | 1,560 | 1,523 | 1,551 | 740,200 |
| 2013/05/09 | 1,500 | 1,517 | 1,488 | 1,505 | 665,400 |
| 2013/05/08 | 1,480 | 1,540 | 1,480 | 1,496 | 841,900 |
| 2013/05/07 | 1,431 | 1,476 | 1,431 | 1,469 | 528,900 |
| 2013/05/02 | 1,395 | 1,412 | 1,388 | 1,401 | 314,500 |
| 2013/05/01 | 1,395 | 1,413 | 1,374 | 1,408 | 655,400 |
| 2013/04/30 | 1,415 | 1,425 | 1,374 | 1,403 | 977,100 |
| 2013/04/26 | 1,440 | 1,448 | 1,406 | 1,416 | 702,400 |
| 2013/04/25 | 1,440 | 1,448 | 1,421 | 1,439 | 850,900 |
| 2013/04/24 | 1,426 | 1,443 | 1,421 | 1,436 | 729,300 |
| 2013/04/23 | 1,429 | 1,437 | 1,414 | 1,417 | 511,500 |
| 2013/04/22 | 1,437 | 1,446 | 1,425 | 1,435 | 627,500 |
| 2013/04/19 | 1,421 | 1,425 | 1,391 | 1,419 | 629,000 |
| 2013/04/18 | 1,475 | 1,478 | 1,418 | 1,425 | 806,500 |
| 2013/04/17 | 1,457 | 1,494 | 1,457 | 1,494 | 362,300 |
| 2013/04/16 | 1,443 | 1,460 | 1,411 | 1,452 | 608,600 |
| 2013/04/15 | 1,468 | 1,490 | 1,458 | 1,473 | 397,800 |
| 2013/04/12 | 1,462 | 1,484 | 1,420 | 1,467 | 457,400 |
| 2013/04/11 | 1,506 | 1,520 | 1,463 | 1,472 | 823,300 |
| 2013/04/10 | 1,448 | 1,503 | 1,439 | 1,500 | 1,161,600 |
| 2013/04/09 | 1,428 | 1,453 | 1,414 | 1,453 | 987,700 |
| 2013/04/08 | 1,383 | 1,430 | 1,363 | 1,413 | 890,500 |
| 2013/04/05 | 1,350 | 1,378 | 1,345 | 1,355 | 812,800 |
| 2013/04/04 | 1,300 | 1,303 | 1,246 | 1,303 | 910,900 |
| 2013/04/03 | 1,281 | 1,310 | 1,277 | 1,309 | 464,000 |
| 2013/04/02 | 1,325 | 1,325 | 1,276 | 1,277 | 669,800 |
| 2013/04/01 | 1,358 | 1,367 | 1,327 | 1,332 | 590,200 |
| 2013/03/29 | 1,341 | 1,359 | 1,339 | 1,350 | 366,100 |
| 2013/03/28 | 1,356 | 1,363 | 1,344 | 1,353 | 263,600 |
| 2013/03/27 | 1,347 | 1,363 | 1,334 | 1,359 | 317,200 |
| 2013/03/26 | 1,347 | 1,350 | 1,337 | 1,342 | 230,000 |
| 2013/03/25 | 1,364 | 1,364 | 1,338 | 1,346 | 357,900 |
| 2013/03/22 | 1,369 | 1,369 | 1,336 | 1,339 | 418,300 |
| 2013/03/21 | 1,364 | 1,374 | 1,355 | 1,372 | 439,000 |
| 2013/03/19 | 1,321 | 1,368 | 1,321 | 1,363 | 453,100 |
| 2013/03/18 | 1,337 | 1,337 | 1,316 | 1,321 | 441,400 |
| 2013/03/15 | 1,345 | 1,364 | 1,339 | 1,354 | 675,900 |
| 2013/03/14 | 1,345 | 1,345 | 1,316 | 1,336 | 620,000 |
| 2013/03/13 | 1,299 | 1,339 | 1,298 | 1,332 | 759,100 |
| 2013/03/12 | 1,318 | 1,343 | 1,301 | 1,304 | 967,400 |
| 2013/03/11 | 1,342 | 1,348 | 1,310 | 1,314 | 686,200 |
| 2013/03/08 | 1,296 | 1,328 | 1,296 | 1,327 | 762,300 |
| 2013/03/07 | 1,329 | 1,339 | 1,286 | 1,294 | 588,900 |
| 2013/03/06 | 1,304 | 1,316 | 1,298 | 1,314 | 359,500 |
| 2013/03/05 | 1,289 | 1,315 | 1,289 | 1,294 | 487,500 |
| 2013/03/04 | 1,281 | 1,303 | 1,281 | 1,289 | 576,700 |
| 2013/03/01 | 1,265 | 1,275 | 1,254 | 1,272 | 426,100 |
| 2013/02/28 | 1,270 | 1,293 | 1,257 | 1,278 | 515,500 |
| 2013/02/27 | 1,245 | 1,249 | 1,229 | 1,247 | 414,100 |
| 2013/02/26 | 1,255 | 1,260 | 1,238 | 1,246 | 469,200 |
| 2013/02/25 | 1,273 | 1,279 | 1,256 | 1,270 | 515,600 |
| 2013/02/22 | 1,260 | 1,266 | 1,236 | 1,258 | 1,022,600 |
| 2013/02/21 | 1,295 | 1,317 | 1,283 | 1,296 | 543,200 |
| 2013/02/20 | 1,291 | 1,301 | 1,281 | 1,295 | 357,400 |
| 2013/02/19 | 1,282 | 1,297 | 1,266 | 1,268 | 429,000 |
| 2013/02/18 | 1,297 | 1,317 | 1,280 | 1,287 | 732,000 |
| 2013/02/15 | 1,273 | 1,282 | 1,258 | 1,278 | 632,900 |
| 2013/02/14 | 1,280 | 1,305 | 1,273 | 1,294 | 632,400 |
| 2013/02/13 | 1,318 | 1,319 | 1,270 | 1,281 | 1,175,800 |
| 2013/02/12 | 1,385 | 1,385 | 1,319 | 1,320 | 779,300 |
| 2013/02/08 | 1,381 | 1,397 | 1,367 | 1,373 | 793,700 |
| 2013/02/07 | 1,372 | 1,395 | 1,367 | 1,380 | 654,700 |
| 2013/02/06 | 1,349 | 1,387 | 1,347 | 1,377 | 796,600 |
| 2013/02/05 | 1,313 | 1,330 | 1,301 | 1,319 | 887,800 |
| 2013/02/04 | 1,375 | 1,375 | 1,302 | 1,325 | 1,546,200 |
| 2013/02/01 | 1,376 | 1,391 | 1,370 | 1,375 | 604,200 |
| 2013/01/31 | 1,335 | 1,367 | 1,327 | 1,365 | 871,900 |
| 2013/01/30 | 1,325 | 1,345 | 1,317 | 1,329 | 582,700 |
| 2013/01/29 | 1,293 | 1,323 | 1,293 | 1,316 | 727,100 |
| 2013/01/28 | 1,321 | 1,327 | 1,291 | 1,291 | 781,600 |
| 2013/01/25 | 1,303 | 1,316 | 1,291 | 1,310 | 934,700 |
| 2013/01/24 | 1,293 | 1,293 | 1,253 | 1,276 | 1,064,800 |
| 2013/01/23 | 1,309 | 1,330 | 1,301 | 1,303 | 670,800 |
| 2013/01/22 | 1,335 | 1,360 | 1,323 | 1,339 | 760,900 |
| 2013/01/21 | 1,348 | 1,352 | 1,330 | 1,343 | 643,000 |
| 2013/01/18 | 1,352 | 1,365 | 1,338 | 1,347 | 1,031,600 |
| 2013/01/17 | 1,320 | 1,329 | 1,294 | 1,326 | 1,526,300 |
| 2013/01/16 | 1,356 | 1,357 | 1,300 | 1,304 | 856,000 |
| 2013/01/15 | 1,388 | 1,394 | 1,358 | 1,363 | 858,000 |
| 2013/01/11 | 1,360 | 1,384 | 1,360 | 1,379 | 756,300 |
| 2013/01/10 | 1,335 | 1,358 | 1,335 | 1,338 | 501,400 |
| 2013/01/09 | 1,302 | 1,333 | 1,292 | 1,318 | 694,200 |
| 2013/01/08 | 1,344 | 1,347 | 1,320 | 1,328 | 620,300 |
| 2013/01/07 | 1,408 | 1,412 | 1,345 | 1,351 | 832,400 |
| 2013/01/04 | 1,395 | 1,395 | 1,372 | 1,391 | 630,600 |