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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,883 | 2,907 | 2,853 | 2,858 | 273,600 |
| 2015/12/29 | 2,839 | 2,876 | 2,781 | 2,860 | 327,800 |
| 2015/12/28 | 2,819 | 2,886 | 2,814 | 2,840 | 241,300 |
| 2015/12/25 | 2,812 | 2,852 | 2,780 | 2,814 | 351,100 |
| 2015/12/24 | 2,893 | 2,909 | 2,797 | 2,818 | 438,200 |
| 2015/12/22 | 2,903 | 2,929 | 2,849 | 2,867 | 457,800 |
| 2015/12/21 | 2,863 | 2,897 | 2,794 | 2,890 | 804,500 |
| 2015/12/18 | 2,958 | 3,030 | 2,903 | 2,903 | 892,300 |
| 2015/12/17 | 3,045 | 3,050 | 2,958 | 2,966 | 673,800 |
| 2015/12/16 | 2,980 | 3,025 | 2,939 | 2,993 | 583,600 |
| 2015/12/15 | 3,040 | 3,045 | 2,918 | 2,932 | 991,800 |
| 2015/12/14 | 3,060 | 3,085 | 2,995 | 3,070 | 513,200 |
| 2015/12/11 | 3,060 | 3,160 | 3,060 | 3,150 | 449,900 |
| 2015/12/10 | 3,095 | 3,115 | 3,085 | 3,100 | 327,700 |
| 2015/12/09 | 3,085 | 3,190 | 3,085 | 3,160 | 544,900 |
| 2015/12/08 | 3,200 | 3,220 | 3,115 | 3,125 | 521,400 |
| 2015/12/07 | 3,260 | 3,290 | 3,200 | 3,205 | 691,300 |
| 2015/12/04 | 3,220 | 3,230 | 3,185 | 3,200 | 452,500 |
| 2015/12/03 | 3,215 | 3,280 | 3,210 | 3,265 | 357,700 |
| 2015/12/02 | 3,320 | 3,330 | 3,205 | 3,240 | 849,800 |
| 2015/12/01 | 3,320 | 3,355 | 3,310 | 3,340 | 287,300 |
| 2015/11/30 | 3,295 | 3,350 | 3,265 | 3,320 | 721,400 |
| 2015/11/27 | 3,315 | 3,350 | 3,275 | 3,285 | 535,500 |
| 2015/11/26 | 3,380 | 3,385 | 3,330 | 3,340 | 417,400 |
| 2015/11/25 | 3,415 | 3,425 | 3,350 | 3,385 | 625,200 |
| 2015/11/24 | 3,335 | 3,430 | 3,335 | 3,410 | 939,900 |
| 2015/11/20 | 3,345 | 3,345 | 3,290 | 3,335 | 605,400 |
| 2015/11/19 | 3,280 | 3,360 | 3,260 | 3,350 | 799,600 |
| 2015/11/18 | 3,290 | 3,290 | 3,215 | 3,235 | 471,300 |
| 2015/11/17 | 3,295 | 3,320 | 3,250 | 3,255 | 593,600 |
| 2015/11/16 | 3,205 | 3,260 | 3,170 | 3,235 | 474,800 |
| 2015/11/13 | 3,290 | 3,315 | 3,245 | 3,290 | 717,300 |
| 2015/11/12 | 3,275 | 3,365 | 3,275 | 3,325 | 1,158,300 |
| 2015/11/11 | 3,215 | 3,390 | 3,205 | 3,310 | 1,863,400 |
| 2015/11/10 | 3,020 | 3,025 | 2,942 | 2,977 | 769,300 |
| 2015/11/09 | 2,935 | 3,055 | 2,935 | 3,055 | 601,700 |
| 2015/11/06 | 2,936 | 2,949 | 2,887 | 2,908 | 291,700 |
| 2015/11/05 | 2,909 | 2,938 | 2,882 | 2,910 | 438,600 |
| 2015/11/04 | 2,905 | 2,917 | 2,856 | 2,891 | 400,300 |
| 2015/11/02 | 2,826 | 2,871 | 2,814 | 2,837 | 247,500 |
| 2015/10/30 | 2,858 | 2,885 | 2,806 | 2,872 | 331,000 |
| 2015/10/29 | 2,874 | 2,893 | 2,814 | 2,850 | 331,800 |
| 2015/10/28 | 2,870 | 2,890 | 2,817 | 2,840 | 318,100 |
| 2015/10/27 | 2,970 | 3,045 | 2,855 | 2,879 | 833,800 |
| 2015/10/26 | 2,965 | 2,970 | 2,922 | 2,938 | 432,600 |
| 2015/10/23 | 2,883 | 2,927 | 2,863 | 2,895 | 683,300 |
| 2015/10/22 | 2,760 | 2,859 | 2,751 | 2,789 | 390,100 |
| 2015/10/21 | 2,716 | 2,789 | 2,697 | 2,779 | 384,000 |
| 2015/10/20 | 2,710 | 2,729 | 2,675 | 2,716 | 417,600 |
| 2015/10/19 | 2,787 | 2,799 | 2,681 | 2,694 | 447,700 |
| 2015/10/16 | 2,762 | 2,800 | 2,755 | 2,790 | 367,200 |
| 2015/10/15 | 2,678 | 2,756 | 2,661 | 2,742 | 507,500 |
| 2015/10/14 | 2,755 | 2,771 | 2,675 | 2,686 | 450,100 |
| 2015/10/13 | 2,777 | 2,810 | 2,714 | 2,779 | 832,800 |
| 2015/10/09 | 2,758 | 2,874 | 2,707 | 2,842 | 861,800 |
| 2015/10/08 | 2,700 | 2,772 | 2,700 | 2,734 | 454,200 |
| 2015/10/07 | 2,671 | 2,716 | 2,659 | 2,705 | 380,100 |
| 2015/10/06 | 2,745 | 2,773 | 2,659 | 2,659 | 545,100 |
| 2015/10/05 | 2,683 | 2,712 | 2,652 | 2,700 | 441,600 |
| 2015/10/02 | 2,599 | 2,705 | 2,544 | 2,659 | 638,300 |
| 2015/10/01 | 2,580 | 2,629 | 2,529 | 2,600 | 702,200 |
| 2015/09/30 | 2,549 | 2,613 | 2,539 | 2,573 | 564,900 |
| 2015/09/29 | 2,513 | 2,513 | 2,442 | 2,456 | 1,001,300 |
| 2015/09/28 | 2,660 | 2,691 | 2,576 | 2,600 | 396,400 |
| 2015/09/25 | 2,633 | 2,650 | 2,601 | 2,650 | 606,300 |
| 2015/09/24 | 2,743 | 2,774 | 2,631 | 2,634 | 830,000 |
| 2015/09/18 | 2,758 | 2,813 | 2,690 | 2,793 | 645,400 |
| 2015/09/17 | 2,740 | 2,820 | 2,734 | 2,804 | 646,600 |
| 2015/09/16 | 2,673 | 2,769 | 2,673 | 2,731 | 651,000 |
| 2015/09/15 | 2,662 | 2,709 | 2,620 | 2,641 | 508,300 |
| 2015/09/14 | 2,700 | 2,703 | 2,655 | 2,659 | 381,800 |
| 2015/09/11 | 2,731 | 2,763 | 2,667 | 2,678 | 785,300 |
| 2015/09/10 | 2,762 | 2,798 | 2,736 | 2,781 | 592,200 |
| 2015/09/09 | 2,716 | 2,847 | 2,712 | 2,847 | 748,000 |
| 2015/09/08 | 2,690 | 2,736 | 2,642 | 2,666 | 373,900 |
| 2015/09/07 | 2,646 | 2,709 | 2,614 | 2,683 | 486,500 |
| 2015/09/04 | 2,818 | 2,819 | 2,642 | 2,653 | 936,600 |
| 2015/09/03 | 2,767 | 2,840 | 2,767 | 2,786 | 553,300 |
| 2015/09/02 | 2,689 | 2,797 | 2,585 | 2,761 | 1,006,300 |
| 2015/09/01 | 2,968 | 2,976 | 2,745 | 2,750 | 1,010,100 |
| 2015/08/31 | 3,000 | 3,025 | 2,959 | 3,000 | 545,600 |
| 2015/08/28 | 3,040 | 3,080 | 3,005 | 3,025 | 792,500 |
| 2015/08/27 | 2,908 | 2,977 | 2,891 | 2,948 | 867,600 |
| 2015/08/26 | 2,775 | 2,870 | 2,757 | 2,828 | 829,700 |
| 2015/08/25 | 2,717 | 2,900 | 2,692 | 2,749 | 795,900 |
| 2015/08/24 | 2,935 | 2,977 | 2,861 | 2,865 | 871,300 |
| 2015/08/21 | 3,055 | 3,110 | 3,040 | 3,055 | 533,900 |
| 2015/08/20 | 3,215 | 3,220 | 3,135 | 3,160 | 750,700 |
| 2015/08/19 | 3,340 | 3,370 | 3,250 | 3,260 | 454,500 |
| 2015/08/18 | 3,370 | 3,425 | 3,355 | 3,365 | 392,300 |
| 2015/08/17 | 3,375 | 3,390 | 3,340 | 3,375 | 363,900 |
| 2015/08/14 | 3,340 | 3,400 | 3,325 | 3,350 | 393,800 |
| 2015/08/13 | 3,345 | 3,360 | 3,240 | 3,335 | 369,700 |
| 2015/08/12 | 3,385 | 3,395 | 3,315 | 3,350 | 843,300 |
| 2015/08/11 | 3,445 | 3,470 | 3,400 | 3,440 | 383,900 |
| 2015/08/10 | 3,410 | 3,430 | 3,360 | 3,430 | 379,600 |
| 2015/08/07 | 3,425 | 3,445 | 3,390 | 3,435 | 371,500 |
| 2015/08/06 | 3,390 | 3,480 | 3,390 | 3,445 | 503,000 |
| 2015/08/05 | 3,415 | 3,420 | 3,345 | 3,400 | 676,100 |
| 2015/08/04 | 3,580 | 3,595 | 3,435 | 3,460 | 789,300 |
| 2015/08/03 | 3,670 | 3,705 | 3,605 | 3,650 | 815,600 |
| 2015/07/31 | 3,500 | 3,640 | 3,500 | 3,635 | 1,008,600 |
| 2015/07/30 | 3,510 | 3,565 | 3,485 | 3,495 | 386,400 |
| 2015/07/29 | 3,505 | 3,515 | 3,460 | 3,475 | 470,400 |
| 2015/07/28 | 3,460 | 3,515 | 3,445 | 3,495 | 426,600 |
| 2015/07/27 | 3,535 | 3,540 | 3,475 | 3,495 | 427,800 |
| 2015/07/24 | 3,615 | 3,615 | 3,515 | 3,530 | 412,700 |
| 2015/07/23 | 3,630 | 3,645 | 3,560 | 3,600 | 362,400 |
| 2015/07/22 | 3,615 | 3,615 | 3,560 | 3,595 | 651,200 |
| 2015/07/21 | 3,690 | 3,690 | 3,640 | 3,660 | 940,200 |
| 2015/07/17 | 3,755 | 3,760 | 3,645 | 3,690 | 768,700 |
| 2015/07/16 | 3,780 | 3,795 | 3,740 | 3,790 | 402,000 |
| 2015/07/15 | 3,800 | 3,800 | 3,675 | 3,755 | 606,600 |
| 2015/07/14 | 3,805 | 3,840 | 3,745 | 3,765 | 556,900 |
| 2015/07/13 | 3,650 | 3,805 | 3,650 | 3,750 | 1,187,200 |
| 2015/07/10 | 3,580 | 3,710 | 3,565 | 3,625 | 1,034,100 |
| 2015/07/09 | 3,500 | 3,560 | 3,420 | 3,550 | 1,069,500 |
| 2015/07/08 | 3,670 | 3,710 | 3,620 | 3,620 | 718,300 |
| 2015/07/07 | 3,755 | 3,765 | 3,675 | 3,680 | 430,400 |
| 2015/07/06 | 3,670 | 3,740 | 3,665 | 3,700 | 680,600 |
| 2015/07/03 | 3,800 | 3,815 | 3,600 | 3,695 | 1,204,400 |
| 2015/07/02 | 3,830 | 3,875 | 3,805 | 3,810 | 392,900 |
| 2015/07/01 | 3,795 | 3,830 | 3,760 | 3,790 | 629,100 |
| 2015/06/30 | 3,820 | 3,825 | 3,770 | 3,800 | 708,600 |
| 2015/06/29 | 3,795 | 3,860 | 3,790 | 3,830 | 574,300 |
| 2015/06/26 | 3,945 | 3,950 | 3,855 | 3,910 | 553,100 |
| 2015/06/25 | 3,995 | 3,995 | 3,900 | 3,940 | 676,100 |
| 2015/06/24 | 4,010 | 4,025 | 3,985 | 4,005 | 821,600 |
| 2015/06/23 | 3,940 | 4,010 | 3,880 | 3,985 | 1,715,400 |
| 2015/06/22 | 4,170 | 4,235 | 4,160 | 4,220 | 452,000 |
| 2015/06/19 | 4,200 | 4,285 | 4,175 | 4,190 | 803,000 |
| 2015/06/18 | 4,140 | 4,185 | 4,115 | 4,140 | 841,900 |
| 2015/06/17 | 4,230 | 4,280 | 4,165 | 4,175 | 737,600 |
| 2015/06/16 | 4,260 | 4,285 | 4,220 | 4,245 | 356,900 |
| 2015/06/15 | 4,245 | 4,280 | 4,220 | 4,265 | 557,000 |
| 2015/06/12 | 4,255 | 4,310 | 4,210 | 4,275 | 774,900 |
| 2015/06/11 | 4,220 | 4,290 | 4,220 | 4,270 | 584,300 |
| 2015/06/10 | 4,180 | 4,240 | 4,155 | 4,160 | 517,800 |
| 2015/06/09 | 4,205 | 4,230 | 4,180 | 4,195 | 474,400 |
| 2015/06/08 | 4,330 | 4,395 | 4,240 | 4,255 | 656,400 |
| 2015/06/05 | 4,295 | 4,365 | 4,265 | 4,355 | 584,500 |
| 2015/06/04 | 4,090 | 4,335 | 4,035 | 4,330 | 1,025,900 |
| 2015/06/03 | 4,080 | 4,165 | 4,040 | 4,125 | 691,800 |
| 2015/06/02 | 4,115 | 4,155 | 4,075 | 4,140 | 463,600 |
| 2015/06/01 | 4,065 | 4,115 | 4,050 | 4,105 | 366,000 |
| 2015/05/29 | 4,100 | 4,130 | 4,060 | 4,120 | 706,200 |
| 2015/05/28 | 4,075 | 4,150 | 4,075 | 4,125 | 463,100 |
| 2015/05/27 | 4,025 | 4,080 | 4,025 | 4,060 | 310,000 |
| 2015/05/26 | 4,010 | 4,065 | 3,995 | 4,035 | 242,400 |
| 2015/05/25 | 4,115 | 4,115 | 4,020 | 4,035 | 305,300 |
| 2015/05/22 | 4,085 | 4,090 | 4,045 | 4,070 | 299,200 |
| 2015/05/21 | 4,060 | 4,155 | 4,030 | 4,085 | 644,500 |
| 2015/05/20 | 4,050 | 4,085 | 4,035 | 4,070 | 365,500 |
| 2015/05/19 | 4,000 | 4,100 | 3,990 | 4,050 | 564,500 |
| 2015/05/18 | 4,000 | 4,010 | 3,955 | 3,995 | 452,400 |
| 2015/05/15 | 3,905 | 4,035 | 3,890 | 4,015 | 743,800 |
| 2015/05/14 | 3,850 | 3,910 | 3,815 | 3,865 | 629,300 |
| 2015/05/13 | 3,630 | 3,910 | 3,630 | 3,875 | 1,164,100 |
| 2015/05/12 | 3,745 | 3,785 | 3,715 | 3,765 | 751,900 |
| 2015/05/11 | 3,725 | 3,805 | 3,700 | 3,760 | 1,238,900 |
| 2015/05/08 | 3,645 | 3,690 | 3,570 | 3,670 | 705,000 |
| 2015/05/07 | 3,670 | 3,730 | 3,655 | 3,675 | 656,900 |
| 2015/05/01 | 3,745 | 3,755 | 3,670 | 3,740 | 662,700 |
| 2015/04/30 | 3,780 | 3,830 | 3,760 | 3,795 | 510,800 |
| 2015/04/28 | 3,880 | 3,900 | 3,845 | 3,855 | 504,600 |
| 2015/04/27 | 3,855 | 3,895 | 3,825 | 3,895 | 316,600 |
| 2015/04/24 | 3,855 | 3,865 | 3,780 | 3,815 | 299,800 |
| 2015/04/23 | 3,875 | 3,880 | 3,815 | 3,835 | 346,500 |
| 2015/04/22 | 3,900 | 3,900 | 3,820 | 3,860 | 429,600 |
| 2015/04/21 | 3,735 | 3,875 | 3,735 | 3,865 | 552,700 |
| 2015/04/20 | 3,655 | 3,705 | 3,595 | 3,690 | 364,800 |
| 2015/04/17 | 3,820 | 3,820 | 3,685 | 3,700 | 532,900 |
| 2015/04/16 | 3,800 | 3,840 | 3,760 | 3,840 | 582,800 |
| 2015/04/15 | 3,760 | 3,790 | 3,725 | 3,760 | 544,800 |
| 2015/04/14 | 3,685 | 3,745 | 3,670 | 3,740 | 446,400 |
| 2015/04/13 | 3,700 | 3,705 | 3,635 | 3,685 | 300,700 |
| 2015/04/10 | 3,685 | 3,705 | 3,630 | 3,690 | 460,500 |
| 2015/04/09 | 3,730 | 3,730 | 3,675 | 3,705 | 409,500 |
| 2015/04/08 | 3,625 | 3,740 | 3,625 | 3,695 | 610,100 |
| 2015/04/07 | 3,685 | 3,715 | 3,645 | 3,695 | 527,300 |
| 2015/04/06 | 3,625 | 3,650 | 3,590 | 3,635 | 310,400 |
| 2015/04/03 | 3,640 | 3,670 | 3,620 | 3,660 | 290,700 |
| 2015/04/02 | 3,525 | 3,675 | 3,515 | 3,640 | 581,200 |
| 2015/04/01 | 3,535 | 3,590 | 3,500 | 3,560 | 671,400 |
| 2015/03/31 | 3,680 | 3,700 | 3,605 | 3,620 | 489,200 |
| 2015/03/30 | 3,505 | 3,655 | 3,505 | 3,635 | 592,500 |
| 2015/03/27 | 3,555 | 3,635 | 3,490 | 3,530 | 840,200 |
| 2015/03/26 | 3,680 | 3,700 | 3,555 | 3,575 | 864,200 |
| 2015/03/25 | 3,750 | 3,790 | 3,635 | 3,730 | 751,800 |
| 2015/03/24 | 3,915 | 3,915 | 3,695 | 3,730 | 1,027,400 |
| 2015/03/23 | 3,845 | 3,970 | 3,845 | 3,935 | 729,500 |
| 2015/03/20 | 3,860 | 3,885 | 3,790 | 3,870 | 750,400 |
| 2015/03/19 | 3,870 | 3,890 | 3,795 | 3,880 | 583,000 |
| 2015/03/18 | 3,780 | 3,855 | 3,735 | 3,855 | 639,000 |
| 2015/03/17 | 3,780 | 3,800 | 3,750 | 3,760 | 561,600 |
| 2015/03/16 | 3,780 | 3,800 | 3,660 | 3,760 | 565,300 |
| 2015/03/13 | 3,800 | 3,830 | 3,745 | 3,790 | 844,100 |
| 2015/03/12 | 3,640 | 3,725 | 3,615 | 3,710 | 504,600 |
| 2015/03/11 | 3,470 | 3,630 | 3,470 | 3,605 | 624,500 |
| 2015/03/10 | 3,520 | 3,530 | 3,460 | 3,485 | 384,100 |
| 2015/03/09 | 3,530 | 3,545 | 3,475 | 3,490 | 387,100 |
| 2015/03/06 | 3,585 | 3,600 | 3,520 | 3,570 | 324,700 |
| 2015/03/05 | 3,450 | 3,555 | 3,425 | 3,550 | 513,600 |
| 2015/03/04 | 3,585 | 3,585 | 3,480 | 3,495 | 421,100 |
| 2015/03/03 | 3,640 | 3,670 | 3,560 | 3,575 | 494,300 |
| 2015/03/02 | 3,540 | 3,635 | 3,535 | 3,600 | 774,200 |
| 2015/02/27 | 3,475 | 3,550 | 3,470 | 3,500 | 640,200 |
| 2015/02/26 | 3,360 | 3,475 | 3,355 | 3,460 | 665,900 |
| 2015/02/25 | 3,350 | 3,400 | 3,325 | 3,370 | 553,700 |
| 2015/02/24 | 3,260 | 3,345 | 3,245 | 3,330 | 622,100 |
| 2015/02/23 | 3,335 | 3,350 | 3,260 | 3,290 | 472,900 |
| 2015/02/20 | 3,235 | 3,320 | 3,205 | 3,315 | 820,400 |
| 2015/02/19 | 3,200 | 3,240 | 3,165 | 3,225 | 621,100 |
| 2015/02/18 | 3,200 | 3,250 | 3,175 | 3,215 | 996,700 |
| 2015/02/17 | 3,045 | 3,140 | 3,035 | 3,140 | 576,300 |
| 2015/02/16 | 3,080 | 3,095 | 3,000 | 3,020 | 1,213,400 |
| 2015/02/13 | 3,255 | 3,260 | 3,070 | 3,115 | 1,217,500 |
| 2015/02/12 | 3,310 | 3,320 | 3,250 | 3,275 | 752,800 |
| 2015/02/10 | 3,255 | 3,265 | 3,060 | 3,245 | 1,027,700 |
| 2015/02/09 | 3,335 | 3,365 | 3,235 | 3,265 | 588,400 |
| 2015/02/06 | 3,310 | 3,335 | 3,260 | 3,275 | 447,600 |
| 2015/02/05 | 3,345 | 3,380 | 3,270 | 3,280 | 636,100 |
| 2015/02/04 | 3,360 | 3,395 | 3,335 | 3,375 | 583,900 |
| 2015/02/03 | 3,425 | 3,435 | 3,310 | 3,335 | 483,200 |
| 2015/02/02 | 3,395 | 3,425 | 3,345 | 3,395 | 414,000 |
| 2015/01/30 | 3,400 | 3,495 | 3,400 | 3,420 | 513,900 |
| 2015/01/29 | 3,405 | 3,435 | 3,350 | 3,365 | 425,000 |
| 2015/01/28 | 3,430 | 3,470 | 3,400 | 3,450 | 363,900 |
| 2015/01/27 | 3,450 | 3,470 | 3,430 | 3,450 | 371,500 |
| 2015/01/26 | 3,350 | 3,440 | 3,340 | 3,400 | 404,000 |
| 2015/01/23 | 3,310 | 3,385 | 3,300 | 3,380 | 664,900 |
| 2015/01/22 | 3,395 | 3,450 | 3,195 | 3,240 | 2,009,900 |
| 2015/01/21 | 3,310 | 3,310 | 3,265 | 3,295 | 395,800 |
| 2015/01/20 | 3,295 | 3,330 | 3,265 | 3,310 | 369,200 |
| 2015/01/19 | 3,240 | 3,280 | 3,215 | 3,280 | 330,900 |
| 2015/01/16 | 3,115 | 3,205 | 3,095 | 3,190 | 549,800 |
| 2015/01/15 | 3,190 | 3,245 | 3,130 | 3,175 | 577,700 |
| 2015/01/14 | 3,255 | 3,300 | 3,180 | 3,185 | 515,800 |
| 2015/01/13 | 3,180 | 3,280 | 3,180 | 3,270 | 800,900 |
| 2015/01/09 | 3,140 | 3,220 | 3,130 | 3,210 | 892,500 |
| 2015/01/08 | 3,050 | 3,125 | 3,040 | 3,095 | 546,900 |
| 2015/01/07 | 2,943 | 3,020 | 2,932 | 3,005 | 623,100 |
| 2015/01/06 | 3,000 | 3,030 | 2,965 | 2,991 | 783,200 |
| 2015/01/05 | 3,080 | 3,130 | 3,020 | 3,100 | 372,300 |