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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,172 | 1,183 | 1,172 | 1,174 | 114,200 |
| 2022/12/29 | 1,166 | 1,173 | 1,158 | 1,172 | 129,100 |
| 2022/12/28 | 1,185 | 1,187 | 1,166 | 1,180 | 225,800 |
| 2022/12/27 | 1,200 | 1,207 | 1,180 | 1,181 | 132,700 |
| 2022/12/26 | 1,192 | 1,200 | 1,181 | 1,190 | 239,900 |
| 2022/12/23 | 1,166 | 1,166 | 1,153 | 1,165 | 339,700 |
| 2022/12/22 | 1,165 | 1,180 | 1,161 | 1,177 | 225,400 |
| 2022/12/21 | 1,181 | 1,183 | 1,148 | 1,154 | 317,000 |
| 2022/12/20 | 1,203 | 1,214 | 1,175 | 1,186 | 349,600 |
| 2022/12/19 | 1,205 | 1,209 | 1,193 | 1,194 | 174,900 |
| 2022/12/16 | 1,228 | 1,229 | 1,210 | 1,215 | 226,200 |
| 2022/12/15 | 1,222 | 1,238 | 1,220 | 1,234 | 127,000 |
| 2022/12/14 | 1,228 | 1,237 | 1,225 | 1,231 | 156,000 |
| 2022/12/13 | 1,229 | 1,240 | 1,228 | 1,229 | 131,700 |
| 2022/12/12 | 1,210 | 1,229 | 1,207 | 1,225 | 236,000 |
| 2022/12/09 | 1,200 | 1,217 | 1,199 | 1,210 | 241,500 |
| 2022/12/08 | 1,213 | 1,213 | 1,201 | 1,210 | 167,400 |
| 2022/12/07 | 1,214 | 1,225 | 1,212 | 1,212 | 213,100 |
| 2022/12/06 | 1,208 | 1,227 | 1,206 | 1,220 | 249,600 |
| 2022/12/05 | 1,226 | 1,226 | 1,205 | 1,211 | 223,000 |
| 2022/12/02 | 1,248 | 1,250 | 1,225 | 1,232 | 215,700 |
| 2022/12/01 | 1,279 | 1,280 | 1,257 | 1,260 | 209,500 |
| 2022/11/30 | 1,275 | 1,279 | 1,256 | 1,264 | 403,700 |
| 2022/11/29 | 1,287 | 1,287 | 1,272 | 1,279 | 290,400 |
| 2022/11/28 | 1,320 | 1,321 | 1,299 | 1,304 | 359,200 |
| 2022/11/25 | 1,315 | 1,315 | 1,290 | 1,299 | 230,000 |
| 2022/11/24 | 1,312 | 1,322 | 1,310 | 1,315 | 251,600 |
| 2022/11/22 | 1,305 | 1,322 | 1,300 | 1,305 | 274,000 |
| 2022/11/21 | 1,320 | 1,327 | 1,274 | 1,291 | 403,600 |
| 2022/11/18 | 1,310 | 1,322 | 1,302 | 1,305 | 185,700 |
| 2022/11/17 | 1,307 | 1,309 | 1,296 | 1,301 | 254,400 |
| 2022/11/16 | 1,287 | 1,326 | 1,281 | 1,323 | 436,600 |
| 2022/11/15 | 1,285 | 1,313 | 1,279 | 1,304 | 267,400 |
| 2022/11/14 | 1,281 | 1,301 | 1,268 | 1,279 | 460,000 |
| 2022/11/11 | 1,275 | 1,316 | 1,269 | 1,308 | 1,157,900 |
| 2022/11/10 | 1,231 | 1,231 | 1,213 | 1,215 | 194,900 |
| 2022/11/09 | 1,235 | 1,244 | 1,226 | 1,231 | 152,400 |
| 2022/11/08 | 1,240 | 1,244 | 1,229 | 1,230 | 225,300 |
| 2022/11/07 | 1,246 | 1,247 | 1,234 | 1,236 | 199,500 |
| 2022/11/04 | 1,231 | 1,238 | 1,216 | 1,233 | 256,300 |
| 2022/11/02 | 1,210 | 1,241 | 1,206 | 1,238 | 446,400 |
| 2022/11/01 | 1,216 | 1,217 | 1,192 | 1,200 | 385,100 |
| 2022/10/31 | 1,200 | 1,219 | 1,200 | 1,216 | 457,800 |
| 2022/10/28 | 1,181 | 1,208 | 1,179 | 1,191 | 1,111,200 |
| 2022/10/27 | 1,195 | 1,204 | 1,171 | 1,197 | 548,400 |
| 2022/10/26 | 1,175 | 1,232 | 1,172 | 1,206 | 1,155,700 |
| 2022/10/25 | 1,128 | 1,132 | 1,118 | 1,129 | 173,200 |
| 2022/10/24 | 1,126 | 1,129 | 1,110 | 1,117 | 228,500 |
| 2022/10/21 | 1,118 | 1,123 | 1,107 | 1,114 | 213,200 |
| 2022/10/20 | 1,131 | 1,139 | 1,121 | 1,128 | 215,600 |
| 2022/10/19 | 1,135 | 1,143 | 1,134 | 1,139 | 146,300 |
| 2022/10/18 | 1,136 | 1,144 | 1,122 | 1,140 | 241,400 |
| 2022/10/17 | 1,130 | 1,139 | 1,126 | 1,129 | 215,300 |
| 2022/10/14 | 1,140 | 1,147 | 1,119 | 1,139 | 305,300 |
| 2022/10/13 | 1,101 | 1,122 | 1,100 | 1,119 | 294,600 |
| 2022/10/12 | 1,101 | 1,109 | 1,095 | 1,104 | 328,200 |
| 2022/10/11 | 1,125 | 1,127 | 1,107 | 1,107 | 381,200 |
| 2022/10/07 | 1,125 | 1,140 | 1,123 | 1,130 | 296,700 |
| 2022/10/06 | 1,152 | 1,161 | 1,143 | 1,152 | 364,200 |
| 2022/10/05 | 1,170 | 1,170 | 1,148 | 1,150 | 407,800 |
| 2022/10/04 | 1,170 | 1,171 | 1,150 | 1,157 | 568,300 |
| 2022/10/03 | 1,124 | 1,141 | 1,120 | 1,140 | 569,600 |
| 2022/09/30 | 1,152 | 1,160 | 1,121 | 1,127 | 282,500 |
| 2022/09/29 | 1,172 | 1,174 | 1,149 | 1,169 | 316,600 |
| 2022/09/28 | 1,189 | 1,189 | 1,156 | 1,169 | 507,000 |
| 2022/09/27 | 1,201 | 1,208 | 1,191 | 1,200 | 505,100 |
| 2022/09/26 | 1,215 | 1,215 | 1,180 | 1,191 | 539,800 |
| 2022/09/22 | 1,226 | 1,238 | 1,217 | 1,238 | 375,800 |
| 2022/09/21 | 1,244 | 1,247 | 1,228 | 1,228 | 245,800 |
| 2022/09/20 | 1,240 | 1,265 | 1,235 | 1,261 | 312,600 |
| 2022/09/16 | 1,242 | 1,248 | 1,228 | 1,229 | 281,300 |
| 2022/09/15 | 1,246 | 1,247 | 1,235 | 1,245 | 226,100 |
| 2022/09/14 | 1,241 | 1,256 | 1,240 | 1,246 | 317,500 |
| 2022/09/13 | 1,261 | 1,265 | 1,254 | 1,259 | 214,600 |
| 2022/09/12 | 1,286 | 1,289 | 1,268 | 1,270 | 193,100 |
| 2022/09/09 | 1,276 | 1,283 | 1,268 | 1,274 | 290,600 |
| 2022/09/08 | 1,250 | 1,272 | 1,248 | 1,270 | 374,600 |
| 2022/09/07 | 1,222 | 1,241 | 1,218 | 1,239 | 319,000 |
| 2022/09/06 | 1,223 | 1,234 | 1,212 | 1,231 | 269,400 |
| 2022/09/05 | 1,224 | 1,233 | 1,220 | 1,220 | 352,800 |
| 2022/09/02 | 1,230 | 1,232 | 1,217 | 1,230 | 398,800 |
| 2022/09/01 | 1,224 | 1,230 | 1,219 | 1,226 | 389,200 |
| 2022/08/31 | 1,235 | 1,249 | 1,231 | 1,243 | 321,600 |
| 2022/08/30 | 1,245 | 1,249 | 1,238 | 1,239 | 327,500 |
| 2022/08/29 | 1,210 | 1,227 | 1,209 | 1,221 | 272,300 |
| 2022/08/26 | 1,248 | 1,250 | 1,234 | 1,234 | 227,800 |
| 2022/08/25 | 1,258 | 1,260 | 1,238 | 1,240 | 338,500 |
| 2022/08/24 | 1,240 | 1,259 | 1,237 | 1,253 | 477,500 |
| 2022/08/23 | 1,220 | 1,235 | 1,218 | 1,227 | 263,100 |
| 2022/08/22 | 1,227 | 1,250 | 1,220 | 1,239 | 385,400 |
| 2022/08/19 | 1,240 | 1,240 | 1,221 | 1,231 | 252,800 |
| 2022/08/18 | 1,217 | 1,228 | 1,212 | 1,220 | 492,400 |
| 2022/08/17 | 1,250 | 1,257 | 1,229 | 1,238 | 591,000 |
| 2022/08/16 | 1,225 | 1,236 | 1,214 | 1,221 | 501,600 |
| 2022/08/15 | 1,225 | 1,234 | 1,219 | 1,229 | 693,900 |
| 2022/08/12 | 1,185 | 1,215 | 1,180 | 1,214 | 703,100 |
| 2022/08/10 | 1,149 | 1,171 | 1,139 | 1,167 | 511,200 |
| 2022/08/09 | 1,154 | 1,160 | 1,144 | 1,149 | 289,000 |
| 2022/08/08 | 1,130 | 1,158 | 1,126 | 1,152 | 442,800 |
| 2022/08/05 | 1,122 | 1,136 | 1,108 | 1,129 | 644,000 |
| 2022/08/04 | 1,128 | 1,138 | 1,111 | 1,134 | 619,400 |
| 2022/08/03 | 1,100 | 1,131 | 1,072 | 1,129 | 2,077,700 |
| 2022/08/02 | 1,190 | 1,207 | 1,188 | 1,194 | 466,700 |
| 2022/08/01 | 1,207 | 1,212 | 1,198 | 1,200 | 378,200 |
| 2022/07/29 | 1,218 | 1,218 | 1,185 | 1,188 | 375,500 |
| 2022/07/28 | 1,226 | 1,226 | 1,207 | 1,215 | 293,600 |
| 2022/07/27 | 1,217 | 1,226 | 1,210 | 1,221 | 262,600 |
| 2022/07/26 | 1,215 | 1,224 | 1,211 | 1,214 | 206,600 |
| 2022/07/25 | 1,219 | 1,226 | 1,207 | 1,211 | 447,500 |
| 2022/07/22 | 1,226 | 1,237 | 1,222 | 1,225 | 466,100 |
| 2022/07/21 | 1,226 | 1,233 | 1,213 | 1,226 | 367,300 |
| 2022/07/20 | 1,241 | 1,241 | 1,216 | 1,234 | 419,700 |
| 2022/07/19 | 1,204 | 1,216 | 1,198 | 1,215 | 471,100 |
| 2022/07/15 | 1,194 | 1,200 | 1,180 | 1,186 | 687,500 |
| 2022/07/14 | 1,170 | 1,200 | 1,165 | 1,196 | 529,400 |
| 2022/07/13 | 1,160 | 1,179 | 1,158 | 1,165 | 475,600 |
| 2022/07/12 | 1,163 | 1,167 | 1,146 | 1,159 | 685,600 |
| 2022/07/11 | 1,121 | 1,168 | 1,121 | 1,162 | 1,097,900 |
| 2022/07/08 | 1,080 | 1,101 | 1,074 | 1,086 | 574,700 |
| 2022/07/07 | 1,061 | 1,073 | 1,047 | 1,067 | 464,000 |
| 2022/07/06 | 1,072 | 1,072 | 1,054 | 1,054 | 338,200 |
| 2022/07/05 | 1,089 | 1,089 | 1,080 | 1,084 | 340,400 |
| 2022/07/04 | 1,092 | 1,093 | 1,075 | 1,088 | 329,700 |
| 2022/07/01 | 1,096 | 1,100 | 1,069 | 1,075 | 569,100 |
| 2022/06/30 | 1,115 | 1,126 | 1,101 | 1,104 | 328,400 |
| 2022/06/29 | 1,115 | 1,128 | 1,109 | 1,117 | 1,019,700 |
| 2022/06/28 | 1,125 | 1,133 | 1,120 | 1,129 | 387,000 |
| 2022/06/27 | 1,146 | 1,146 | 1,120 | 1,127 | 377,100 |
| 2022/06/24 | 1,100 | 1,125 | 1,088 | 1,124 | 751,100 |
| 2022/06/23 | 1,120 | 1,127 | 1,103 | 1,116 | 391,700 |
| 2022/06/22 | 1,166 | 1,166 | 1,126 | 1,129 | 303,500 |
| 2022/06/21 | 1,142 | 1,155 | 1,137 | 1,144 | 255,800 |
| 2022/06/20 | 1,170 | 1,173 | 1,125 | 1,131 | 267,100 |
| 2022/06/17 | 1,154 | 1,158 | 1,133 | 1,153 | 654,100 |
| 2022/06/16 | 1,187 | 1,211 | 1,187 | 1,195 | 257,600 |
| 2022/06/15 | 1,179 | 1,193 | 1,173 | 1,173 | 264,500 |
| 2022/06/14 | 1,170 | 1,179 | 1,165 | 1,178 | 278,800 |
| 2022/06/13 | 1,189 | 1,201 | 1,186 | 1,190 | 347,600 |
| 2022/06/10 | 1,231 | 1,233 | 1,218 | 1,227 | 372,900 |
| 2022/06/09 | 1,244 | 1,253 | 1,232 | 1,240 | 284,400 |
| 2022/06/08 | 1,233 | 1,244 | 1,231 | 1,237 | 260,400 |
| 2022/06/07 | 1,235 | 1,248 | 1,227 | 1,234 | 422,400 |
| 2022/06/06 | 1,201 | 1,220 | 1,200 | 1,210 | 419,300 |
| 2022/06/03 | 1,230 | 1,231 | 1,210 | 1,212 | 327,300 |
| 2022/06/02 | 1,211 | 1,224 | 1,206 | 1,224 | 477,900 |
| 2022/06/01 | 1,172 | 1,202 | 1,169 | 1,202 | 515,100 |
| 2022/05/31 | 1,170 | 1,176 | 1,150 | 1,153 | 401,800 |
| 2022/05/30 | 1,142 | 1,174 | 1,137 | 1,173 | 1,141,700 |
| 2022/05/27 | 1,129 | 1,141 | 1,123 | 1,129 | 413,900 |
| 2022/05/26 | 1,103 | 1,117 | 1,102 | 1,106 | 457,500 |
| 2022/05/25 | 1,094 | 1,098 | 1,081 | 1,085 | 334,700 |
| 2022/05/24 | 1,112 | 1,114 | 1,097 | 1,099 | 394,500 |
| 2022/05/23 | 1,122 | 1,125 | 1,102 | 1,107 | 382,400 |
| 2022/05/20 | 1,109 | 1,128 | 1,107 | 1,122 | 324,500 |
| 2022/05/19 | 1,085 | 1,111 | 1,075 | 1,108 | 384,800 |
| 2022/05/18 | 1,115 | 1,120 | 1,098 | 1,107 | 347,600 |
| 2022/05/17 | 1,096 | 1,116 | 1,087 | 1,109 | 289,200 |
| 2022/05/16 | 1,159 | 1,160 | 1,106 | 1,109 | 449,500 |
| 2022/05/13 | 1,110 | 1,163 | 1,097 | 1,130 | 837,000 |
| 2022/05/12 | 1,125 | 1,149 | 1,123 | 1,130 | 413,300 |
| 2022/05/11 | 1,148 | 1,152 | 1,132 | 1,137 | 491,700 |
| 2022/05/10 | 1,133 | 1,158 | 1,125 | 1,152 | 588,800 |
| 2022/05/09 | 1,135 | 1,140 | 1,119 | 1,122 | 298,600 |
| 2022/05/06 | 1,132 | 1,156 | 1,127 | 1,145 | 421,800 |
| 2022/05/02 | 1,110 | 1,128 | 1,105 | 1,120 | 368,000 |
| 2022/04/28 | 1,052 | 1,111 | 1,051 | 1,111 | 546,300 |
| 2022/04/27 | 1,060 | 1,064 | 1,047 | 1,050 | 1,128,200 |
| 2022/04/26 | 1,095 | 1,099 | 1,086 | 1,086 | 291,900 |
| 2022/04/25 | 1,087 | 1,096 | 1,081 | 1,087 | 284,800 |
| 2022/04/22 | 1,102 | 1,115 | 1,099 | 1,112 | 315,500 |
| 2022/04/21 | 1,096 | 1,119 | 1,091 | 1,116 | 316,700 |
| 2022/04/20 | 1,102 | 1,102 | 1,088 | 1,099 | 268,200 |
| 2022/04/19 | 1,070 | 1,075 | 1,059 | 1,075 | 242,600 |
| 2022/04/18 | 1,050 | 1,055 | 1,037 | 1,054 | 233,900 |
| 2022/04/15 | 1,060 | 1,065 | 1,054 | 1,060 | 221,000 |
| 2022/04/14 | 1,055 | 1,071 | 1,048 | 1,071 | 258,900 |
| 2022/04/13 | 1,058 | 1,067 | 1,053 | 1,062 | 345,400 |
| 2022/04/12 | 1,059 | 1,061 | 1,036 | 1,038 | 374,100 |
| 2022/04/11 | 1,056 | 1,073 | 1,049 | 1,060 | 320,000 |
| 2022/04/08 | 1,080 | 1,085 | 1,051 | 1,061 | 427,300 |
| 2022/04/07 | 1,072 | 1,079 | 1,058 | 1,079 | 357,800 |
| 2022/04/06 | 1,116 | 1,118 | 1,099 | 1,101 | 302,000 |
| 2022/04/05 | 1,143 | 1,145 | 1,125 | 1,129 | 274,700 |
| 2022/04/04 | 1,139 | 1,149 | 1,130 | 1,138 | 346,600 |
| 2022/04/01 | 1,130 | 1,150 | 1,115 | 1,146 | 313,300 |
| 2022/03/31 | 1,150 | 1,162 | 1,146 | 1,147 | 454,400 |
| 2022/03/30 | 1,184 | 1,184 | 1,155 | 1,169 | 369,900 |
| 2022/03/29 | 1,197 | 1,201 | 1,186 | 1,195 | 428,900 |
| 2022/03/28 | 1,203 | 1,206 | 1,185 | 1,188 | 266,400 |
| 2022/03/25 | 1,193 | 1,202 | 1,184 | 1,194 | 415,200 |
| 2022/03/24 | 1,152 | 1,176 | 1,145 | 1,176 | 350,600 |
| 2022/03/23 | 1,137 | 1,170 | 1,134 | 1,166 | 529,600 |
| 2022/03/22 | 1,132 | 1,149 | 1,128 | 1,135 | 425,000 |
| 2022/03/18 | 1,120 | 1,131 | 1,115 | 1,126 | 581,400 |
| 2022/03/17 | 1,144 | 1,145 | 1,121 | 1,134 | 374,800 |
| 2022/03/16 | 1,121 | 1,123 | 1,101 | 1,116 | 427,800 |
| 2022/03/15 | 1,078 | 1,113 | 1,075 | 1,105 | 396,800 |
| 2022/03/14 | 1,063 | 1,086 | 1,056 | 1,078 | 263,000 |
| 2022/03/11 | 1,060 | 1,065 | 1,038 | 1,055 | 371,800 |
| 2022/03/10 | 1,070 | 1,091 | 1,062 | 1,085 | 442,600 |
| 2022/03/09 | 1,045 | 1,048 | 1,019 | 1,025 | 435,100 |
| 2022/03/08 | 1,050 | 1,068 | 1,026 | 1,029 | 361,400 |
| 2022/03/07 | 1,088 | 1,091 | 1,037 | 1,053 | 422,400 |
| 2022/03/04 | 1,121 | 1,130 | 1,094 | 1,101 | 493,100 |
| 2022/03/03 | 1,137 | 1,152 | 1,126 | 1,141 | 380,000 |
| 2022/03/02 | 1,137 | 1,143 | 1,099 | 1,109 | 758,700 |
| 2022/03/01 | 1,201 | 1,205 | 1,176 | 1,179 | 290,300 |
| 2022/02/28 | 1,201 | 1,206 | 1,183 | 1,200 | 254,200 |
| 2022/02/25 | 1,191 | 1,202 | 1,180 | 1,190 | 337,100 |
| 2022/02/24 | 1,199 | 1,204 | 1,170 | 1,179 | 286,500 |
| 2022/02/22 | 1,211 | 1,220 | 1,200 | 1,206 | 279,400 |
| 2022/02/21 | 1,232 | 1,234 | 1,216 | 1,233 | 146,300 |
| 2022/02/18 | 1,219 | 1,253 | 1,218 | 1,251 | 215,800 |
| 2022/02/17 | 1,265 | 1,266 | 1,238 | 1,242 | 308,900 |
| 2022/02/16 | 1,260 | 1,270 | 1,252 | 1,267 | 415,700 |
| 2022/02/15 | 1,234 | 1,246 | 1,213 | 1,218 | 466,300 |
| 2022/02/14 | 1,272 | 1,277 | 1,245 | 1,264 | 375,600 |
| 2022/02/10 | 1,335 | 1,350 | 1,296 | 1,302 | 368,900 |
| 2022/02/09 | 1,320 | 1,333 | 1,317 | 1,328 | 255,500 |
| 2022/02/08 | 1,293 | 1,316 | 1,291 | 1,313 | 263,100 |
| 2022/02/07 | 1,281 | 1,292 | 1,261 | 1,281 | 353,900 |
| 2022/02/04 | 1,279 | 1,314 | 1,269 | 1,301 | 582,900 |
| 2022/02/03 | 1,240 | 1,268 | 1,236 | 1,264 | 271,100 |
| 2022/02/02 | 1,225 | 1,254 | 1,224 | 1,246 | 318,200 |
| 2022/02/01 | 1,243 | 1,246 | 1,213 | 1,217 | 286,100 |
| 2022/01/31 | 1,201 | 1,226 | 1,196 | 1,221 | 284,400 |
| 2022/01/28 | 1,183 | 1,209 | 1,182 | 1,206 | 275,000 |
| 2022/01/27 | 1,216 | 1,227 | 1,160 | 1,170 | 347,600 |
| 2022/01/26 | 1,222 | 1,225 | 1,197 | 1,199 | 238,600 |
| 2022/01/25 | 1,247 | 1,248 | 1,216 | 1,226 | 215,000 |
| 2022/01/24 | 1,222 | 1,250 | 1,220 | 1,246 | 240,500 |
| 2022/01/21 | 1,209 | 1,227 | 1,200 | 1,225 | 234,800 |
| 2022/01/20 | 1,228 | 1,249 | 1,224 | 1,239 | 259,500 |
| 2022/01/19 | 1,271 | 1,282 | 1,235 | 1,242 | 316,100 |
| 2022/01/18 | 1,332 | 1,333 | 1,291 | 1,296 | 328,800 |
| 2022/01/17 | 1,336 | 1,346 | 1,323 | 1,327 | 381,700 |
| 2022/01/14 | 1,335 | 1,335 | 1,302 | 1,310 | 378,200 |
| 2022/01/13 | 1,321 | 1,323 | 1,297 | 1,316 | 208,600 |
| 2022/01/12 | 1,308 | 1,325 | 1,301 | 1,321 | 317,200 |
| 2022/01/11 | 1,297 | 1,304 | 1,270 | 1,280 | 305,500 |
| 2022/01/07 | 1,308 | 1,321 | 1,295 | 1,297 | 249,800 |
| 2022/01/06 | 1,320 | 1,333 | 1,295 | 1,298 | 364,600 |
| 2022/01/05 | 1,300 | 1,329 | 1,298 | 1,326 | 410,000 |
| 2022/01/04 | 1,278 | 1,287 | 1,263 | 1,286 | 350,900 |