[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 
2017-12-082596.002619.002593.002609.004805001250857700
2017-12-072600.002623.002597.002604.003986001039548200
2017-12-062654.002654.002582.002591.005731001493324200
2017-12-052671.002690.002654.002675.00356900953548500
2017-12-042719.002734.002659.002663.003969001063101800
2017-12-012747.002759.002699.002714.004311001172747600
2017-11-302725.002737.002689.002732.006427001750634600
2017-11-292728.002742.002712.002733.00326400891038200
2017-11-282742.002750.002712.002714.004134001126143700
2017-11-272798.002802.002751.002767.006163001703720300
2017-11-242800.002806.002773.002804.00308000860731300
2017-11-222780.002794.002769.002781.003945001097113900
2017-11-212759.002780.002745.002770.004094001132569200
2017-11-202757.002766.002729.002762.004780001316411400
2017-11-172766.002772.002732.002743.004397001207669400
2017-11-162720.002741.002696.002733.004187001139256900
2017-11-152762.002773.002695.002719.005613001529777100
2017-11-142794.002829.002793.002799.004743001329957700
2017-11-132842.002844.002804.002825.005925001674194200
2017-11-102899.002900.002786.002863.0011433003246553500
2017-11-092807.002847.002757.002799.006688001878640700
2017-11-082822.002841.002803.002815.007493002110958200
2017-11-072816.002853.002796.002853.004420001252457600
2017-11-062833.002842.002808.002808.004458001256167400
2017-11-022817.002829.002783.002823.004300001210281400
2017-11-012782.002815.002771.002813.004071001140172300
2017-10-312802.002810.002756.002767.004154001152992600
2017-10-302765.002785.002750.002770.0013789003818335400
2017-10-272759.002766.002738.002762.003663001009825300
2017-10-262740.002768.002740.002745.004206001157091500
2017-10-252769.002778.002739.002742.005954001641513700
2017-10-242750.002766.002740.002763.00337000929252400
2017-10-232734.002769.002722.002762.005063001394428100
2017-10-202670.002700.002661.002691.00330800889255400
2017-10-192673.002713.002673.002693.005121001378322700
2017-10-182655.002672.002642.002655.004057001075866900
2017-10-172694.002697.002659.002672.00355700951144900
2017-10-162730.002734.002679.002680.006145001658833700
2017-10-132705.002744.002662.002739.0013496003661734300
2017-10-122604.002609.002580.002584.003964001027441200
2017-10-112600.002615.002582.002599.006530001697049700
2017-10-102547.002598.002540.002597.006262001618804900
2017-10-062530.002554.002527.002554.00326700831736000
2017-10-052561.002572.002534.002537.00360800918140900
2017-10-042556.002576.002546.002566.004290001100008200
2017-10-032532.002552.002519.002547.00298300757161500
2017-10-022529.002536.002510.002526.00319800807070100
2017-09-292527.002538.002505.002520.004746001196070100
2017-09-282522.002539.002515.002530.00394900997767200
2017-09-272497.002527.002477.002517.005222001309306500
2017-09-262583.002586.002523.002527.006848001738634800
2017-09-252608.002616.002581.002587.00310300804196500
2017-09-222603.002615.002576.002581.00372200962642800
2017-09-212611.002637.002586.002590.005958001549402500
2017-09-202587.002604.002570.002596.005084001318337500
2017-09-192570.002600.002559.002593.005832001507559500
2017-09-152505.002542.002505.002536.004944001251144200
2017-09-142520.002541.002490.002511.004649001166702400
2017-09-132509.002520.002492.002495.00376500942547500
2017-09-122490.002510.002482.002497.004863001215870900
2017-09-112439.002475.002439.002461.00380000936031500
2017-09-082410.002438.002405.002411.006774001637242900
2017-09-072442.002476.002441.002449.00399900981608800
2017-09-062412.002449.002402.002439.004422001077452200
2017-09-052460.002460.002417.002429.00290300706201500
2017-09-042480.002486.002442.002457.00295600725868900
2017-09-012484.002486.002463.002478.00182200451183200
2017-08-312484.002495.002460.002474.00401000994088900
2017-08-302465.002477.002449.002462.004421001089332300
2017-08-292434.002470.002431.002454.00352300865245700
2017-08-282464.002476.002434.002454.00292400716687100
2017-08-252468.002476.002441.002464.004461001098783100
2017-08-242447.002482.002436.002473.005838001441371800
2017-08-232437.002459.002419.002429.004360001059611400
2017-08-222430.002439.002416.002427.00275300667312400
2017-08-212466.002470.002424.002430.00267000650419800
2017-08-182440.002467.002430.002465.00399000981048300
2017-08-172490.002498.002472.002476.005407001341810600
2017-08-162499.002528.002487.002513.004775001199331000
2017-08-152502.002529.002498.002511.00356000895924100
2017-08-142482.002505.002473.002493.00388200967325200
2017-08-102525.002550.002492.002513.00349800878024600
2017-08-092526.002542.002503.002519.006183001557472700
2017-08-082545.002553.002508.002526.004696001185494500
2017-08-072599.002609.002537.002541.006385001637839500
2017-08-042520.002550.002512.002535.006414001626254100
2017-08-032504.002515.002476.002489.004234001053512100
2017-08-022556.002588.002506.002511.005551001404839100
2017-08-012530.002535.002499.002524.00378600953024300
2017-07-312526.002551.002513.002530.007983002020084100
2017-07-282526.002537.002507.002512.004295001083355000
2017-07-272520.002557.002520.002531.004474001134669900
2017-07-262555.002566.002520.002526.003967001005446500
2017-07-252539.002550.002527.002536.005033001277859700
2017-07-242525.002545.002508.002539.005386001361419400
2017-07-212604.002613.002573.002577.005873001517127000
2017-07-202620.002631.002576.002627.008404002194491400
2017-07-192671.002671.002605.002626.009159002407119500
2017-07-182610.002687.002610.002669.0017585004662572800
2017-07-142470.002504.002465.002486.00264400657929500
2017-07-132472.002480.002452.002470.00353900874140700
2017-07-122472.002473.002452.002465.00197300486081300
2017-07-112436.002483.002432.002481.00301600745356800
2017-07-102450.002451.002416.002423.00266300646593000
2017-07-072412.002438.002401.002422.00268300650178100
2017-07-062455.002464.002424.002437.00288800703941500
2017-07-052422.002455.002414.002455.00400700978713100
2017-07-042422.002456.002406.002422.004574001111347200
2017-07-032377.002399.002377.002385.00201600481325000
2017-06-302372.002383.002352.002374.00324800769127900
2017-06-292395.002396.002382.002389.00266900637552700
2017-06-282379.002406.002371.002375.00312100744190400
2017-06-272367.002398.002367.002390.00252200602773000
2017-06-262350.002368.002349.002358.00169000398790500
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

   ※ 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。 

Twitter