ナック(9788)の株価時系列情報
ナック(9788)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 |
---|---|---|---|---|---|
2001/12/28 | 709 | 717 | 709 | 715 | 5,600 |
2001/12/27 | 705 | 715 | 705 | 709 | 3,000 |
2001/12/26 | 723 | 723 | 704 | 705 | 5,200 |
2001/12/25 | 712 | 719 | 701 | 704 | 3,000 |
2001/12/21 | 711 | 715 | 700 | 700 | 6,500 |
2001/12/20 | 705 | 715 | 704 | 714 | 5,300 |
2001/12/19 | 722 | 735 | 681 | 705 | 9,000 |
2001/12/18 | 728 | 737 | 712 | 728 | 7,400 |
2001/12/17 | 720 | 721 | 711 | 718 | 4,700 |
2001/12/14 | 701 | 720 | 701 | 711 | 12,400 |
2001/12/13 | 721 | 722 | 717 | 720 | 4,200 |
2001/12/12 | 721 | 721 | 711 | 721 | 8,100 |
2001/12/11 | 711 | 729 | 711 | 721 | 3,900 |
2001/12/10 | 737 | 737 | 701 | 710 | 5,600 |
2001/12/07 | 745 | 749 | 734 | 737 | 5,600 |
2001/12/06 | 765 | 765 | 745 | 748 | 4,400 |
2001/12/05 | 752 | 752 | 745 | 745 | 4,500 |
2001/12/04 | 760 | 761 | 751 | 751 | 5,500 |
2001/12/03 | 755 | 767 | 755 | 767 | 8,600 |
2001/11/30 | 753 | 778 | 751 | 755 | 5,700 |
2001/11/29 | 755 | 755 | 750 | 753 | 5,700 |
2001/11/28 | 761 | 780 | 750 | 750 | 16,300 |
2001/11/27 | 781 | 785 | 771 | 771 | 8,500 |
2001/11/26 | 777 | 787 | 777 | 779 | 8,800 |
2001/11/22 | 779 | 780 | 770 | 777 | 13,500 |
2001/11/21 | 782 | 782 | 772 | 779 | 7,000 |
2001/11/20 | 765 | 789 | 760 | 771 | 9,000 |
2001/11/19 | 764 | 765 | 754 | 765 | 800 |
2001/11/16 | 782 | 782 | 764 | 764 | 3,300 |
2001/11/15 | 750 | 780 | 750 | 780 | 4,500 |
2001/11/14 | 784 | 790 | 748 | 789 | 14,800 |
2001/11/13 | 740 | 754 | 740 | 754 | 2,400 |
2001/11/12 | 760 | 764 | 739 | 740 | 17,800 |
2001/11/09 | 783 | 791 | 760 | 760 | 12,900 |
2001/11/08 | 790 | 793 | 777 | 793 | 11,500 |
2001/11/07 | 800 | 800 | 768 | 790 | 16,900 |
2001/11/06 | 779 | 799 | 779 | 796 | 9,300 |
2001/11/05 | 780 | 780 | 770 | 770 | 7,400 |
2001/11/02 | 780 | 783 | 768 | 768 | 9,600 |
2001/11/01 | 775 | 788 | 773 | 780 | 6,600 |
2001/10/31 | 773 | 781 | 770 | 773 | 13,900 |
2001/10/30 | 773 | 778 | 773 | 775 | 6,400 |
2001/10/29 | 798 | 798 | 775 | 780 | 12,300 |
2001/10/26 | 790 | 805 | 780 | 785 | 18,500 |
2001/10/25 | 820 | 820 | 800 | 815 | 32,100 |
2001/10/24 | 780 | 825 | 780 | 820 | 89,600 |
2001/10/23 | 725 | 774 | 725 | 774 | 16,400 |
2001/10/22 | 719 | 724 | 713 | 714 | 11,200 |
2001/10/19 | 709 | 713 | 704 | 712 | 5,500 |
2001/10/18 | 701 | 710 | 701 | 710 | 8,900 |
2001/10/17 | 696 | 701 | 688 | 688 | 3,100 |
2001/10/16 | 711 | 712 | 685 | 685 | 7,800 |
2001/10/15 | 706 | 715 | 706 | 715 | 2,800 |
2001/10/12 | 719 | 719 | 710 | 719 | 4,800 |
2001/10/11 | 720 | 720 | 702 | 712 | 6,500 |
2001/10/10 | 705 | 711 | 699 | 701 | 4,900 |
2001/10/09 | 723 | 725 | 716 | 724 | 5,700 |
2001/10/05 | 710 | 730 | 710 | 724 | 21,300 |
2001/10/04 | 710 | 710 | 699 | 710 | 8,900 |
2001/10/03 | 710 | 710 | 695 | 705 | 8,000 |
2001/10/02 | 700 | 708 | 694 | 700 | 5,800 |
2001/10/01 | 695 | 700 | 684 | 699 | 6,100 |
2001/09/28 | 680 | 680 | 669 | 680 | 7,500 |
2001/09/27 | 659 | 680 | 655 | 680 | 4,300 |
2001/09/26 | 666 | 666 | 657 | 659 | 10,200 |
2001/09/25 | 693 | 693 | 636 | 636 | 2,400 |
2001/09/21 | 630 | 670 | 630 | 670 | 5,700 |
2001/09/20 | 632 | 640 | 630 | 640 | 1,300 |
2001/09/19 | 670 | 678 | 659 | 678 | 8,400 |
2001/09/18 | 670 | 671 | 660 | 670 | 4,300 |
2001/09/17 | 669 | 669 | 618 | 622 | 7,300 |
2001/09/14 | 630 | 669 | 630 | 669 | 10,000 |
2001/09/13 | 624 | 626 | 620 | 625 | 10,500 |
2001/09/12 | 617 | 667 | 617 | 617 | 5,900 |
2001/09/11 | 660 | 667 | 660 | 667 | 3,200 |
2001/09/10 | 690 | 690 | 650 | 650 | 9,200 |
2001/09/07 | 681 | 692 | 681 | 691 | 3,000 |
2001/09/06 | 680 | 681 | 680 | 681 | 3,000 |
2001/09/05 | 690 | 690 | 680 | 680 | 3,800 |
2001/09/04 | 675 | 679 | 666 | 671 | 5,800 |
2001/09/03 | 680 | 706 | 675 | 675 | 7,400 |
2001/08/31 | 685 | 692 | 680 | 680 | 6,800 |
2001/08/30 | 706 | 706 | 680 | 699 | 6,100 |
2001/08/29 | 705 | 708 | 704 | 706 | 3,400 |
2001/08/28 | 707 | 707 | 695 | 695 | 18,000 |
2001/08/27 | 710 | 720 | 706 | 710 | 9,000 |
2001/08/24 | 720 | 720 | 706 | 710 | 6,600 |
2001/08/23 | 721 | 730 | 720 | 720 | 12,500 |
2001/08/22 | 736 | 740 | 730 | 731 | 6,100 |
2001/08/21 | 730 | 748 | 730 | 736 | 4,200 |
2001/08/20 | 755 | 755 | 730 | 736 | 5,200 |
2001/08/17 | 755 | 755 | 746 | 755 | 4,000 |
2001/08/16 | 780 | 780 | 746 | 746 | 6,400 |
2001/08/15 | 775 | 780 | 775 | 780 | 3,900 |
2001/08/14 | 775 | 779 | 740 | 779 | 6,900 |
2001/08/13 | 780 | 780 | 777 | 777 | 4,100 |
2001/08/10 | 780 | 780 | 770 | 780 | 6,500 |
2001/08/09 | 780 | 780 | 770 | 780 | 4,100 |
2001/08/08 | 784 | 786 | 777 | 780 | 5,600 |
2001/08/07 | 779 | 785 | 769 | 784 | 10,700 |
2001/08/06 | 760 | 775 | 750 | 769 | 13,400 |
2001/08/03 | 736 | 740 | 735 | 738 | 5,900 |
2001/08/02 | 720 | 730 | 718 | 729 | 4,700 |
2001/08/01 | 720 | 720 | 718 | 719 | 10,300 |
2001/07/31 | 730 | 730 | 715 | 715 | 1,300 |
2001/07/30 | 748 | 748 | 716 | 716 | 6,600 |
2001/07/27 | 717 | 729 | 717 | 729 | 6,400 |
2001/07/26 | 701 | 717 | 701 | 717 | 3,100 |
2001/07/25 | 700 | 720 | 690 | 701 | 6,100 |
2001/07/24 | 699 | 699 | 682 | 690 | 4,500 |
2001/07/23 | 715 | 715 | 680 | 690 | 7,200 |
2001/07/19 | 685 | 725 | 685 | 700 | 7,300 |
2001/07/18 | 731 | 731 | 680 | 710 | 7,000 |
2001/07/17 | 740 | 741 | 732 | 732 | 3,400 |
2001/07/16 | 738 | 739 | 738 | 739 | 1,100 |
2001/07/13 | 748 | 759 | 741 | 743 | 5,900 |
2001/07/12 | 750 | 751 | 730 | 748 | 9,300 |
2001/07/11 | 760 | 760 | 740 | 750 | 8,800 |
2001/07/10 | 751 | 760 | 750 | 760 | 2,400 |
2001/07/09 | 780 | 780 | 751 | 751 | 12,300 |
2001/07/06 | 761 | 770 | 761 | 770 | 6,200 |
2001/07/05 | 781 | 781 | 760 | 760 | 5,300 |
2001/07/04 | 785 | 785 | 781 | 781 | 6,400 |
2001/07/03 | 795 | 795 | 775 | 785 | 3,200 |
2001/07/02 | 800 | 800 | 780 | 786 | 7,400 |
2001/06/29 | 770 | 790 | 769 | 790 | 17,200 |
2001/06/28 | 770 | 774 | 763 | 767 | 4,700 |
2001/06/27 | 765 | 770 | 765 | 770 | 4,000 |
2001/06/26 | 763 | 776 | 763 | 766 | 8,300 |
2001/06/25 | 760 | 770 | 760 | 770 | 9,400 |
2001/06/22 | 760 | 760 | 750 | 756 | 6,000 |
2001/06/21 | 749 | 749 | 730 | 748 | 6,100 |
2001/06/20 | 758 | 758 | 730 | 735 | 4,100 |
2001/06/19 | 740 | 750 | 740 | 749 | 2,000 |
2001/06/18 | 740 | 741 | 733 | 738 | 3,300 |
2001/06/15 | 750 | 755 | 730 | 747 | 10,600 |
2001/06/14 | 760 | 770 | 750 | 755 | 6,800 |
2001/06/13 | 750 | 762 | 750 | 752 | 7,800 |
2001/06/12 | 767 | 769 | 746 | 746 | 4,300 |
2001/06/11 | 753 | 769 | 750 | 769 | 7,100 |
2001/06/08 | 764 | 764 | 751 | 760 | 15,600 |
2001/06/07 | 764 | 764 | 746 | 764 | 6,700 |
2001/06/06 | 770 | 770 | 741 | 755 | 5,100 |
2001/06/05 | 768 | 768 | 750 | 750 | 4,300 |
2001/06/04 | 770 | 770 | 760 | 768 | 8,700 |
2001/06/01 | 756 | 768 | 756 | 768 | 5,500 |
2001/05/31 | 782 | 783 | 741 | 755 | 9,700 |
2001/05/30 | 800 | 800 | 784 | 784 | 7,100 |
2001/05/29 | 800 | 805 | 800 | 804 | 11,400 |
2001/05/28 | 790 | 800 | 785 | 800 | 11,400 |
2001/05/25 | 804 | 805 | 786 | 788 | 11,600 |
2001/05/24 | 815 | 815 | 795 | 802 | 29,400 |
2001/05/23 | 790 | 820 | 781 | 805 | 53,200 |
2001/05/22 | 764 | 775 | 764 | 767 | 4,300 |
2001/05/21 | 769 | 790 | 769 | 775 | 8,700 |
2001/05/18 | 772 | 772 | 769 | 769 | 2,400 |
2001/05/17 | 772 | 778 | 770 | 773 | 3,200 |
2001/05/16 | 767 | 787 | 766 | 769 | 8,600 |
2001/05/15 | 773 | 795 | 766 | 795 | 4,400 |
2001/05/14 | 795 | 795 | 763 | 773 | 5,600 |
2001/05/11 | 785 | 798 | 785 | 792 | 5,200 |
2001/05/10 | 799 | 800 | 785 | 785 | 14,700 |
2001/05/09 | 788 | 788 | 785 | 788 | 6,600 |
2001/05/08 | 787 | 790 | 785 | 788 | 13,100 |
2001/05/07 | 785 | 787 | 784 | 787 | 14,200 |
2001/05/02 | 787 | 787 | 784 | 785 | 8,900 |
2001/05/01 | 775 | 790 | 775 | 784 | 8,000 |
2001/04/27 | 789 | 789 | 770 | 774 | 5,600 |
2001/04/26 | 777 | 790 | 768 | 789 | 12,300 |
2001/04/25 | 760 | 774 | 756 | 765 | 8,900 |
2001/04/24 | 740 | 758 | 740 | 758 | 6,300 |
2001/04/23 | 743 | 754 | 741 | 747 | 8,200 |
2001/04/20 | 740 | 755 | 735 | 736 | 11,600 |
2001/04/19 | 780 | 781 | 750 | 760 | 5,600 |
2001/04/18 | 780 | 780 | 770 | 780 | 11,000 |
2001/04/17 | 795 | 795 | 771 | 780 | 23,300 |
2001/04/16 | 744 | 805 | 744 | 790 | 41,900 |
2001/04/13 | 716 | 731 | 716 | 729 | 18,000 |
2001/04/12 | 704 | 719 | 704 | 710 | 18,900 |
2001/04/11 | 700 | 710 | 699 | 704 | 15,300 |
2001/04/10 | 681 | 700 | 681 | 699 | 18,100 |
2001/04/09 | 690 | 690 | 685 | 686 | 11,300 |
2001/04/06 | 692 | 696 | 670 | 670 | 14,900 |
2001/04/05 | 695 | 696 | 681 | 692 | 13,100 |
2001/04/04 | 688 | 695 | 676 | 690 | 12,900 |
2001/04/03 | 675 | 690 | 673 | 690 | 10,500 |
2001/04/02 | 672 | 678 | 660 | 675 | 14,800 |
2001/03/30 | 655 | 659 | 648 | 648 | 5,600 |
2001/03/29 | 674 | 674 | 652 | 665 | 9,600 |
2001/03/28 | 679 | 679 | 675 | 675 | 7,400 |
2001/03/27 | 669 | 675 | 661 | 675 | 9,100 |
2001/03/26 | 650 | 670 | 650 | 668 | 11,700 |
2001/03/23 | 640 | 647 | 640 | 647 | 7,100 |
2001/03/22 | 649 | 650 | 640 | 649 | 11,300 |
2001/03/21 | 635 | 645 | 629 | 645 | 8,900 |
2001/03/19 | 611 | 639 | 607 | 629 | 7,500 |
2001/03/16 | 624 | 626 | 616 | 617 | 6,900 |
2001/03/15 | 608 | 615 | 604 | 614 | 8,100 |
2001/03/14 | 615 | 625 | 610 | 610 | 5,700 |
2001/03/13 | 625 | 625 | 605 | 610 | 10,100 |
2001/03/12 | 639 | 639 | 625 | 631 | 5,400 |
2001/03/09 | 646 | 646 | 630 | 640 | 11,200 |
2001/03/08 | 626 | 645 | 625 | 644 | 8,700 |
2001/03/07 | 640 | 641 | 636 | 639 | 6,800 |
2001/03/06 | 637 | 640 | 635 | 640 | 5,800 |
2001/03/05 | 644 | 644 | 625 | 638 | 6,300 |
2001/03/02 | 650 | 650 | 640 | 640 | 8,400 |
2001/03/01 | 642 | 649 | 642 | 648 | 8,600 |
2001/02/28 | 645 | 650 | 640 | 641 | 32,100 |
2001/02/27 | 650 | 653 | 645 | 645 | 13,400 |
2001/02/26 | 645 | 648 | 639 | 640 | 12,500 |
2001/02/23 | 624 | 635 | 622 | 635 | 13,800 |
2001/02/22 | 631 | 633 | 622 | 622 | 6,500 |
2001/02/21 | 625 | 640 | 625 | 635 | 8,600 |
2001/02/20 | 626 | 626 | 620 | 625 | 5,500 |
2001/02/19 | 620 | 626 | 620 | 626 | 3,800 |
2001/02/16 | 633 | 633 | 625 | 627 | 5,200 |
2001/02/15 | 626 | 632 | 625 | 632 | 7,200 |
2001/02/14 | 625 | 632 | 621 | 630 | 3,500 |
2001/02/13 | 632 | 632 | 621 | 621 | 2,800 |
2001/02/09 | 624 | 624 | 620 | 624 | 6,600 |
2001/02/08 | 622 | 643 | 620 | 624 | 5,200 |
2001/02/07 | 645 | 645 | 625 | 632 | 5,500 |
2001/02/06 | 645 | 645 | 630 | 635 | 5,600 |
2001/02/05 | 645 | 649 | 630 | 645 | 9,500 |
2001/02/02 | 630 | 645 | 630 | 640 | 10,700 |
2001/02/01 | 633 | 635 | 610 | 635 | 39,500 |
2001/01/31 | 635 | 635 | 620 | 635 | 4,000 |
2001/01/30 | 620 | 635 | 619 | 635 | 8,100 |
2001/01/29 | 605 | 625 | 605 | 618 | 8,100 |
2001/01/26 | 605 | 625 | 605 | 605 | 7,800 |
2001/01/25 | 609 | 610 | 605 | 605 | 7,300 |
2001/01/24 | 620 | 626 | 600 | 619 | 11,000 |
2001/01/23 | 647 | 647 | 615 | 615 | 7,000 |
2001/01/22 | 628 | 648 | 620 | 648 | 6,900 |
2001/01/19 | 633 | 650 | 615 | 643 | 8,100 |
2001/01/18 | 615 | 646 | 615 | 630 | 8,600 |
2001/01/17 | 595 | 625 | 595 | 625 | 8,300 |
2001/01/16 | 583 | 595 | 583 | 595 | 7,600 |
2001/01/15 | 570 | 583 | 561 | 583 | 8,100 |
2001/01/12 | 580 | 585 | 560 | 570 | 13,500 |
2001/01/11 | 595 | 595 | 570 | 580 | 11,200 |
2001/01/10 | 580 | 588 | 550 | 585 | 11,500 |
2001/01/09 | 600 | 609 | 587 | 587 | 7,600 |
2001/01/05 | 602 | 612 | 600 | 600 | 7,100 |
2001/01/04 | 612 | 613 | 602 | 602 | 8,200 |