[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 
2017-01-202321.002343.002316.002329.00296600692109100
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
2016-06-171823.001829.001796.001820.008494001541863500
2016-06-161867.001884.001773.001783.008062001457543700
2016-06-151819.001907.001811.001879.008381001565528200
2016-06-141812.001833.001790.001806.005713001032737700
2016-06-131810.001849.001794.001833.0010917001997270300
2016-06-101874.001882.001825.001853.007604001408676900
2016-06-091890.001908.001848.001858.005585001044018100
2016-06-081904.001925.001880.001917.005809001107704600
2016-06-071876.001910.001870.001905.00435200825567900
2016-06-061833.001879.001793.001875.0012003002210955300
2016-06-031898.001900.001849.001860.008060001506639400
2016-06-021951.001989.001907.001913.00429200825541400
2016-06-011988.002014.001972.001987.005630001123358900
2016-05-311965.002013.001956.001988.005969001187409900
2016-05-301958.001987.001950.001977.00493500973319100
2016-05-271919.001964.001918.001934.006749001308250100
2016-05-261915.001955.001901.001907.007421001424273800
2016-05-251830.001876.001821.001868.007641001413589400
2016-05-241816.001822.001783.001788.005683001021708800
2016-05-231800.001821.001773.001821.006330001141213800
2016-05-201795.001819.001784.001813.006674001205997800
2016-05-191829.001833.001791.001808.00392200708838500
2016-05-181833.001853.001794.001812.006542001187140600
2016-05-171810.001839.001807.001839.00515100941238700
2016-05-161769.001801.001764.001781.006160001098590600
2016-05-131790.001815.001689.001765.0019960003492399900
2016-05-121797.001866.001772.001855.007328001339775000
2016-05-111842.001878.001813.001819.00516300948978600
2016-05-101802.001836.001764.001836.008124001472161000
2016-05-091795.001805.001778.001797.005675001018498600
2016-05-061759.001772.001725.001772.009819001715769100
2016-05-021761.001811.001747.001760.008771001545040300
2016-04-281968.002008.001862.001866.008156001564565700
2016-04-271936.001951.001914.001939.00510600987975700
2016-04-261992.001996.001922.001952.00374100730734700
2016-04-251998.002018.001966.001992.00437400871523100
2016-04-221899.001977.001886.001972.005810001129150600
2016-04-211923.001938.001891.001932.005357001030209100
2016-04-201894.001908.001864.001867.00450200846598800
2016-04-191825.001881.001824.001868.007540001401621100
2016-04-181791.001810.001754.001760.0013365002371649600
2016-04-151827.001854.001813.001824.006112001115619900
2016-04-141846.001873.001814.001857.006827001260406100
2016-04-131795.001829.001777.001819.005753001041443200
2016-04-121695.001771.001692.001767.005906001035686200
2016-04-111701.001703.001654.001693.00422000710597300
2016-04-081634.001738.001634.001711.007000001184964800
2016-04-071681.001712.001659.001673.00444900745946700
2016-04-061696.001716.001677.001690.00556700940506800
2016-04-051739.001748.001692.001694.007012001197840200
2016-04-041773.001804.001732.001747.007076001239897600
2016-04-011912.001916.001782.001784.009243001675810100
2016-03-311900.001955.001900.001922.007601001465779500
2016-03-301930.001944.001873.001877.006608001255157600
2016-03-291932.001963.001919.001943.00381900741001200
2016-03-281949.001965.001922.001949.005444001055999000
2016-03-251891.001951.001866.001936.005531001060216400
2016-03-241905.001919.001871.001875.006470001218066300
2016-03-231952.001956.001905.001912.006598001269388500
2016-03-221947.002002.001911.001952.007118001393013700
2016-03-181892.001913.001837.001882.0013968002608341500
2016-03-171904.001981.001887.001914.007208001391134300
2016-03-161880.001896.001867.001885.005629001059210500
2016-03-151963.001966.001883.001896.005586001065186700
2016-03-141929.001959.001915.001941.005682001100229800
2016-03-111850.001912.001842.001903.006563001231704300
2016-03-101878.001895.001848.001873.006729001258573000
2016-03-091885.001896.001829.001856.008380001555122200
2016-03-081972.001981.001887.001912.0010534002027250000
2016-03-072043.002096.002004.002007.008961001825217200
2016-03-041950.002047.001950.002038.0010396002101179700
2016-03-031890.001948.001884.001945.0010090001941360300
2016-03-021867.001930.001847.001913.009962001900256500
2016-03-011814.001842.001751.001800.007782001392202800
2016-02-291863.001905.001821.001821.008012001487082100
2016-02-261837.001872.001830.001844.007739001435290900
2016-02-251814.001855.001782.001835.008595001569336100
2016-02-241830.001839.001790.001812.009525001722054300
2016-02-231858.001908.001840.001868.0010093001893373700
2016-02-221858.001878.001835.001850.007299001351232300
2016-02-191935.001951.001859.001882.009662001819195600
2016-02-181945.001963.001903.001938.006874001332906900
2016-02-171878.001915.001864.001888.008572001612909900
2016-02-161818.001916.001805.001878.008547001600365200
2016-02-151793.001854.001747.001840.0012490002257279400
2016-02-121656.001709.001637.001642.0012720002128573600
2016-02-101762.001817.001713.001738.0013314002343760400
2016-02-091800.001804.001740.001751.008917001578215400
2016-02-081851.001907.001825.001885.009136001712999000
2016-02-051884.001920.001869.001899.009863001864278900
2016-02-041931.001940.001877.001907.0014086002691038400
2016-02-032048.002063.001950.001961.0016817003339854600
2016-02-022150.002191.002090.002128.0023324004946544900
2016-02-012537.002549.002488.002525.008229002076619400
2016-01-292359.002465.002337.002463.008689002088896500
2016-01-282399.002399.002336.002349.005988001414226300
2016-01-272434.002458.002413.002439.004526001102275500
2016-01-262425.002425.002369.002372.00306100732027800
2016-01-252484.002505.002443.002464.004729001164928400
2016-01-222398.002440.002376.002432.004439001068673800
2016-01-212359.002429.002298.002298.00420200990554100
2016-01-202489.002500.002353.002363.005910001414063900
2016-01-192437.002515.002437.002491.004962001229535900
2016-01-182400.002460.002382.002437.005487001335121900
2016-01-152504.002522.002447.002467.006673001652027300
2016-01-142556.002570.002442.002484.0010462002591036100

   ※ 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