[7240 東証1部] NOK 日足 時系列データ

[7240 東証1部] NOK (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232358.002376.002354.002355.00367000866706500
2017-06-222374.002374.002350.002351.00320400755127200
2017-06-212390.002415.002372.002377.005060001208301200
2017-06-202381.002405.002371.002389.00385200921406300
2017-06-192350.002370.002336.002355.00281900663496300
2017-06-162374.002390.002345.002350.006237001472096000
2017-06-152387.002392.002341.002349.00322500760252200
2017-06-142407.002414.002380.002382.00321400769167700
2017-06-132394.002405.002382.002391.00310400743354200
2017-06-122375.002404.002369.002385.005995001431651900
2017-06-092361.002381.002341.002375.004592001086428000
2017-06-082433.002433.002380.002385.00395600947929800
2017-06-072400.002427.002392.002422.00289700699717500
2017-06-062420.002442.002408.002408.00310300750322500
2017-06-052491.002497.002445.002447.00353800869646700
2017-06-022470.002518.002461.002516.005252001311080200
2017-06-012422.002454.002411.002449.00378000923649800
2017-05-312406.002430.002393.002424.006445001558464900
2017-05-302396.002424.002387.002414.00364400877118800
2017-05-292432.002440.002405.002405.00322200779147600
2017-05-262456.002465.002428.002429.00370000903322600
2017-05-252463.002481.002451.002456.004178001029220000
2017-05-242486.002514.002457.002466.004605001137769700
2017-05-232453.002475.002445.002456.004081001003332100
2017-05-222475.002478.002452.002469.00328300810760300
2017-05-192469.002475.002440.002465.00277000681652100
2017-05-182477.002491.002460.002467.00371700918542000
2017-05-172553.002567.002511.002513.005092001285148700
2017-05-162597.002612.002555.002564.006688001723563600
2017-05-152613.002614.002571.002580.004752001228900500
2017-05-122765.002765.002625.002639.0010001002656702400
2017-05-112705.002765.002700.002751.006914001892116800
2017-05-102690.002724.002668.002680.008708002341076500
2017-05-092730.002730.002687.002690.006240001686054400
2017-05-082697.002749.002695.002749.006472001770276900
2017-05-022689.002709.002676.002686.005922001593527100
2017-05-012665.002690.002664.002675.00290300777146500
2017-04-282677.002686.002632.002651.005235001388462500
2017-04-272642.002692.002639.002673.004202001122323100
2017-04-262612.002666.002604.002659.005620001487633700
2017-04-252552.002617.002551.002601.004417001145029300
2017-04-242583.002585.002553.002560.005021001287625700
2017-04-212567.002593.002552.002560.009203002364704100
2017-04-202577.002601.002494.002521.0025529006493832600
2017-04-192359.002369.002324.002353.004315001013477900
2017-04-182390.002415.002368.002372.00249600594815900
2017-04-172377.002386.002338.002363.00314900742609000
2017-04-142399.002405.002379.002390.00147100352031800
2017-04-132405.002406.002365.002401.004393001048455600
2017-04-122435.002443.002415.002431.00316800767995100
2017-04-112468.002473.002444.002456.00264600649848900
2017-04-102485.002510.002479.002491.00222400554396200
2017-04-072469.002489.002438.002462.004285001055393200
2017-04-062491.002500.002459.002469.004095001013127400
2017-04-052536.002554.002487.002515.00379300954278300
2017-04-042575.002575.002512.002530.004968001258754000
2017-04-032614.002616.002572.002592.00271300704275300
2017-03-312627.002639.002579.002584.004512001173888200
2017-03-302621.002631.002593.002598.00165000430908200
2017-03-292637.002653.002613.002629.00286700753628100
2017-03-282589.002631.002582.002631.00360900945143100
2017-03-272556.002586.002549.002572.00341200877381400
2017-03-242556.002602.002552.002586.00365800945933900
2017-03-232570.002573.002543.002553.004063001037987800
2017-03-222582.002626.002576.002585.00302200784430800
2017-03-212681.002696.002655.002662.00232700620950700
2017-03-172690.002700.002683.002696.00309400832935400
2017-03-162658.002710.002655.002701.00340600917854100
2017-03-152672.002683.002657.002677.00307200820424500
2017-03-142659.002676.002647.002673.00259800692607600
2017-03-132660.002674.002632.002667.004253001130462700
2017-03-102683.002692.002650.002674.004726001264322500
2017-03-092603.002655.002588.002647.00327300863150600
2017-03-082592.002595.002561.002574.00278200716043300
2017-03-072609.002624.002588.002596.00342500892006000
2017-03-062606.002630.002592.002622.00252400659970000
2017-03-032623.002639.002590.002608.00321200838161100
2017-03-022649.002670.002618.002625.004757001256572500
2017-03-012555.002597.002547.002590.005693001468566600
2017-02-282563.002605.002557.002564.007035001810352900
2017-02-272606.002617.002572.002596.00251300653210700
2017-02-242606.002636.002597.002626.00362400951577700
2017-02-232616.002626.002588.002619.00207900542674300
2017-02-222618.002629.002599.002626.004906001284166100
2017-02-212548.002619.002548.002604.003906001011305700
2017-02-202545.002570.002526.002555.00346000883876300
2017-02-172550.002561.002536.002548.00308400785737000
2017-02-162574.002579.002552.002577.00305000783462500
2017-02-152578.002584.002561.002575.00338900871967300
2017-02-142562.002586.002538.002544.004932001261788800
2017-02-132553.002572.002539.002549.00336400859898100
2017-02-102493.002548.002485.002539.004425001120104600
2017-02-092474.002477.002433.002443.004818001178367700
2017-02-082464.002497.002454.002495.00300700746221600
2017-02-072433.002465.002428.002450.00251100614619900
2017-02-062487.002495.002444.002461.00289200711413500
2017-02-032487.002500.002465.002471.005272001305228400
2017-02-022513.002530.002417.002445.0014808003649418500
2017-02-012260.002353.002250.002333.007690001781111800
2017-01-312294.002319.002272.002292.007181001647113400
2017-01-302352.002354.002313.002340.00332200774651700
2017-01-272380.002386.002359.002368.00253100599985300
2017-01-262365.002388.002359.002364.00341300808700500
2017-01-252320.002344.002301.002341.004326001008565300
2017-01-242292.002325.002273.002310.00387000891961300
2017-01-232309.002320.002286.002310.004968001145664100
2017-01-202321.002343.002316.002329.00296600692109100
2017-01-192336.002352.002294.002311.00301700698971900
2017-01-182268.002294.002256.002292.004945001125517100
2017-01-172331.002337.002279.002288.00373600860770400
2017-01-162363.002377.002317.002333.00297000694678800
2017-01-132354.002373.002339.002367.00301200710882900
2017-01-122382.002390.002328.002340.00343400806411400
2017-01-112362.002381.002355.002365.00248400587690900
2017-01-102365.002384.002342.002358.004484001058902400
2017-01-062397.002408.002379.002396.00285900684336500
2017-01-052454.002460.002414.002427.00321900781923800
2017-01-042418.002458.002395.002448.004675001136427300
2016-12-302374.002380.002343.002366.00221500523661500
2016-12-292390.002397.002361.002373.00277300658650200
2016-12-282413.002414.002382.002401.00274000656692300
2016-12-272380.002405.002372.002389.00357100852453700
2016-12-262458.002459.002390.002404.004261001024952200
2016-12-222451.002490.002446.002484.00327900812824400
2016-12-212458.002479.002428.002439.00311300763508800
2016-12-202454.002455.002416.002452.00249100607570700
2016-12-192468.002482.002445.002464.00208400513255000
2016-12-162468.002482.002453.002473.00288400712205900
2016-12-152451.002498.002424.002452.004897001204733700
2016-12-142370.002419.002364.002411.004528001086764000
2016-12-132358.002370.002332.002366.00295100694701700
2016-12-122410.002433.002349.002375.00340300811708000
2016-12-092374.002394.002361.002386.00308300733973700
2016-12-082365.002375.002340.002373.00323400764154900
2016-12-072338.002360.002309.002341.00346800809745400
2016-12-062335.002345.002274.002300.004423001019660300
2016-12-052296.002300.002266.002292.00382100872075200
2016-12-022335.002344.002313.002331.00382200890348500
2016-12-012310.002388.002296.002352.007373001737185800
2016-11-302343.002355.002270.002275.008362001914906000
2016-11-292311.002314.002279.002287.00337100772400800
2016-11-282271.002339.002252.002333.009150002119951100
2016-11-252235.002360.002235.002294.008758002019109600
2016-11-242216.002232.002203.002219.005265001168618700
2016-11-222175.002200.002163.002181.004674001019257400
2016-11-212210.002224.002162.002171.004739001031448400
2016-11-182190.002207.002150.002197.007062001547197200
2016-11-172170.002186.002140.002180.006895001494539300
2016-11-162191.002215.002180.002203.004852001066821100
2016-11-152191.002225.002150.002164.006496001411158200
2016-11-142101.002175.002101.002172.006778001462500900
2016-11-112077.002105.002043.002080.0011241002327859400
2016-11-102241.002241.002029.002079.0020998004403248700
2016-11-092398.002466.002110.002240.009557002230381700
2016-11-082322.002377.002302.002363.00418400981942700
2016-11-072316.002348.002304.002326.00409700953362500
2016-11-042275.002295.002237.002285.005561001261745500
2016-11-022327.002329.002281.002292.006983001608475400
2016-11-012380.002386.002336.002362.00386800912687700
2016-10-312344.002359.002321.002357.00412700967395500
2016-10-282342.002376.002336.002373.004495001061592200
2016-10-272324.002328.002302.002316.00281600651983200
2016-10-262332.002371.002300.002324.00340800791831800
2016-10-252356.002372.002343.002353.00358000843221700
2016-10-242321.002329.002309.002325.00289300671325600
2016-10-212327.002342.002303.002307.00355700825664300
2016-10-202298.002311.002266.002311.00379100872420000
2016-10-192283.002296.002263.002275.00313100712830900
2016-10-182290.002290.002264.002290.00305500697015400
2016-10-172275.002297.002254.002294.004399001003897300
2016-10-142289.002300.002227.002275.005735001296989300
2016-10-132312.002330.002291.002306.00409500944675500
2016-10-122300.002327.002289.002297.005684001309956600
2016-10-112344.002354.002328.002338.005182001212940100
2016-10-072306.002334.002288.002316.005734001324976500
2016-10-062275.002312.002269.002285.006176001414880900
2016-10-052230.002248.002208.002228.00423000944224700
2016-10-042195.002204.002180.002197.00315600692337200
2016-10-032223.002231.002160.002167.005712001245746600
2016-09-302164.002200.002152.002191.008266001807619800
2016-09-292199.002223.002180.002217.00439000970563300
2016-09-282206.002230.002132.002155.006094001316194900
2016-09-272103.002216.002087.002205.0015263003302917500
2016-09-262101.002116.002052.002062.00448300926877900
2016-09-232089.002164.002079.002151.006180001320471700
2016-09-212029.002112.002009.002108.00394000813912300
2016-09-202011.002050.001987.002034.006027001222413500
2016-09-162050.002076.002036.002042.005413001109921900
2016-09-152045.002074.002021.002050.00438100896563900
2016-09-142044.002081.002021.002066.00287400593031400
2016-09-132054.002067.002031.002056.00255500523746300
2016-09-122053.002065.002021.002032.00370900755235200
2016-09-092080.002104.002074.002095.00404900846838500
2016-09-082075.002105.002062.002084.00433900903905000
2016-09-072086.002089.002021.002070.007629001565919100
2016-09-062103.002143.002101.002134.00354500754633400
2016-09-052136.002160.002117.002124.00346200738512200
2016-09-022083.002095.002045.002081.00295600612511400
2016-09-012100.002104.002072.002085.00243500508050500
2016-08-312034.002101.002034.002100.005475001138933100
2016-08-301999.002028.001990.002010.00259500522003200
2016-08-291961.002012.001950.002000.00403900803609200
2016-08-261922.001928.001872.001889.00429100813213100
2016-08-251930.001947.001904.001944.00293000567083500
2016-08-241929.001959.001919.001926.00264500511129700
2016-08-231966.001966.001893.001903.00342500655828700
2016-08-221977.001994.001956.001979.00310300612653900
2016-08-191925.001974.001911.001957.005802001134056200
2016-08-181898.001926.001877.001901.006986001329202900
2016-08-171903.001924.001880.001919.007838001494952800
2016-08-161943.001979.001919.001923.00373500725131900
2016-08-151986.001998.001969.001981.00275300545104400
2016-08-122000.002019.001985.001989.00371900742064200
2016-08-101995.002019.001965.001973.00403000798468300
2016-08-091981.002015.001964.002004.00382800765269900
2016-08-081950.002005.001950.001987.006283001243266300
2016-08-051905.001942.001878.001903.006784001292017500
2016-08-041799.001896.001799.001885.007996001486921100
2016-08-031782.001835.001775.001781.008136001462281600
2016-08-021840.001888.001788.001820.0010889002004853300
2016-08-011937.001986.001903.001974.00474800932078800
2016-07-291925.001983.001906.001981.005344001045033700
2016-07-281928.001951.001910.001946.00400200775771900
2016-07-271911.001976.001906.001955.005632001097548800
2016-07-261912.001917.001860.001869.00523500982706000
2016-07-251881.001966.001879.001937.008496001648202700
2016-07-221863.001892.001842.001853.00410800763008200
2016-07-211859.001936.001854.001906.006657001267919100
2016-07-201834.001837.001798.001832.00449000818300200
2016-07-191808.001857.001775.001829.007728001401436500
2016-07-151735.001817.001719.001790.0015300002703317300
2016-07-141807.001818.001746.001790.006500001157380400
2016-07-131828.001850.001815.001821.007827001432781500
2016-07-121701.001771.001699.001748.006499001134608900
2016-07-111637.001665.001629.001651.00486300801529200
2016-07-081606.001621.001580.001581.00331800529301200
2016-07-071605.001628.001590.001596.00588900944117000
2016-07-061624.001645.001577.001601.008691001392961400
2016-07-051712.001720.001669.001687.00532400896481300
2016-07-041705.001736.001689.001721.008111001392490100
2016-07-011723.001745.001694.001700.006789001161949900
2016-06-301763.001799.001722.001723.006298001096550500
2016-06-291686.001735.001686.001728.008357001434866500
2016-06-281642.001670.001605.001654.007588001248061100
2016-06-271705.001711.001653.001676.006709001125296200
2016-06-241901.001909.001673.001696.0010737001889891200
2016-06-231846.001900.001832.001897.005374001006832200
2016-06-221868.001873.001831.001854.006753001248214200
2016-06-211829.001897.001808.001889.009431001755468000
2016-06-201860.001916.001860.001906.005932001124568000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog