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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,655 | 1,670 | 1,592 | 1,663 | 66,300 |
| 2013/12/27 | 1,600 | 1,648 | 1,581 | 1,646 | 103,500 |
| 2013/12/26 | 1,553 | 1,614 | 1,549 | 1,601 | 81,900 |
| 2013/12/25 | 1,510 | 1,537 | 1,510 | 1,532 | 58,200 |
| 2013/12/24 | 1,550 | 1,550 | 1,522 | 1,523 | 125,100 |
| 2013/12/20 | 1,600 | 1,605 | 1,554 | 1,560 | 134,200 |
| 2013/12/19 | 1,590 | 1,619 | 1,585 | 1,607 | 122,900 |
| 2013/12/18 | 1,580 | 1,590 | 1,575 | 1,589 | 76,900 |
| 2013/12/17 | 1,543 | 1,574 | 1,541 | 1,567 | 43,600 |
| 2013/12/16 | 1,552 | 1,569 | 1,550 | 1,554 | 64,300 |
| 2013/12/13 | 1,580 | 1,584 | 1,555 | 1,565 | 73,400 |
| 2013/12/12 | 1,589 | 1,599 | 1,576 | 1,584 | 49,800 |
| 2013/12/11 | 1,598 | 1,608 | 1,574 | 1,589 | 56,100 |
| 2013/12/10 | 1,600 | 1,605 | 1,588 | 1,596 | 43,900 |
| 2013/12/09 | 1,588 | 1,606 | 1,584 | 1,590 | 45,500 |
| 2013/12/06 | 1,590 | 1,618 | 1,586 | 1,591 | 39,500 |
| 2013/12/05 | 1,620 | 1,625 | 1,605 | 1,609 | 52,300 |
| 2013/12/04 | 1,610 | 1,645 | 1,607 | 1,618 | 73,700 |
| 2013/12/03 | 1,690 | 1,691 | 1,619 | 1,626 | 89,600 |
| 2013/12/02 | 1,584 | 1,685 | 1,584 | 1,676 | 165,100 |
| 2013/11/29 | 1,603 | 1,603 | 1,576 | 1,584 | 45,500 |
| 2013/11/28 | 1,600 | 1,612 | 1,590 | 1,596 | 51,500 |
| 2013/11/27 | 1,595 | 1,614 | 1,586 | 1,590 | 60,700 |
| 2013/11/26 | 1,565 | 1,620 | 1,565 | 1,599 | 157,900 |
| 2013/11/25 | 1,587 | 1,593 | 1,561 | 1,569 | 74,400 |
| 2013/11/22 | 1,610 | 1,610 | 1,586 | 1,590 | 76,300 |
| 2013/11/21 | 1,591 | 1,610 | 1,590 | 1,595 | 64,200 |
| 2013/11/20 | 1,585 | 1,609 | 1,585 | 1,595 | 102,300 |
| 2013/11/19 | 1,592 | 1,598 | 1,575 | 1,585 | 86,200 |
| 2013/11/18 | 1,605 | 1,617 | 1,587 | 1,595 | 61,700 |
| 2013/11/15 | 1,599 | 1,622 | 1,595 | 1,600 | 107,500 |
| 2013/11/14 | 1,585 | 1,610 | 1,576 | 1,585 | 103,100 |
| 2013/11/13 | 1,624 | 1,629 | 1,573 | 1,599 | 90,500 |
| 2013/11/12 | 1,616 | 1,625 | 1,606 | 1,624 | 64,600 |
| 2013/11/11 | 1,619 | 1,645 | 1,605 | 1,616 | 152,600 |
| 2013/11/08 | 1,700 | 1,705 | 1,678 | 1,684 | 30,100 |
| 2013/11/07 | 1,742 | 1,768 | 1,693 | 1,708 | 44,700 |
| 2013/11/06 | 1,715 | 1,746 | 1,710 | 1,724 | 56,300 |
| 2013/11/05 | 1,707 | 1,733 | 1,699 | 1,714 | 71,000 |
| 2013/11/01 | 1,775 | 1,775 | 1,676 | 1,685 | 86,700 |
| 2013/10/31 | 1,798 | 1,800 | 1,755 | 1,764 | 111,200 |
| 2013/10/30 | 1,835 | 1,848 | 1,796 | 1,800 | 131,800 |
| 2013/10/29 | 1,850 | 1,850 | 1,802 | 1,824 | 105,000 |
| 2013/10/28 | 1,795 | 1,858 | 1,786 | 1,848 | 119,400 |
| 2013/10/25 | 1,793 | 1,795 | 1,754 | 1,781 | 90,700 |
| 2013/10/24 | 1,680 | 1,793 | 1,680 | 1,792 | 144,400 |
| 2013/10/23 | 1,710 | 1,710 | 1,670 | 1,684 | 102,500 |
| 2013/10/22 | 1,699 | 1,721 | 1,698 | 1,702 | 39,200 |
| 2013/10/21 | 1,705 | 1,705 | 1,685 | 1,699 | 45,000 |
| 2013/10/18 | 1,706 | 1,722 | 1,690 | 1,692 | 32,300 |
| 2013/10/17 | 1,719 | 1,734 | 1,701 | 1,715 | 40,300 |
| 2013/10/16 | 1,690 | 1,711 | 1,688 | 1,696 | 50,500 |
| 2013/10/15 | 1,726 | 1,742 | 1,692 | 1,696 | 60,300 |
| 2013/10/11 | 1,760 | 1,765 | 1,685 | 1,731 | 66,400 |
| 2013/10/10 | 1,724 | 1,746 | 1,712 | 1,741 | 101,600 |
| 2013/10/09 | 1,696 | 1,697 | 1,651 | 1,691 | 59,900 |
| 2013/10/08 | 1,669 | 1,717 | 1,653 | 1,716 | 140,200 |
| 2013/10/07 | 1,630 | 1,678 | 1,630 | 1,655 | 152,500 |
| 2013/10/04 | 1,590 | 1,638 | 1,583 | 1,618 | 78,300 |
| 2013/10/03 | 1,592 | 1,609 | 1,583 | 1,583 | 43,800 |
| 2013/10/02 | 1,607 | 1,610 | 1,588 | 1,593 | 65,900 |
| 2013/10/01 | 1,604 | 1,627 | 1,604 | 1,604 | 55,500 |
| 2013/09/30 | 1,641 | 1,641 | 1,602 | 1,604 | 80,100 |
| 2013/09/27 | 1,645 | 1,666 | 1,636 | 1,647 | 43,500 |
| 2013/09/26 | 1,670 | 1,670 | 1,627 | 1,655 | 89,100 |
| 2013/09/25 | 1,680 | 1,689 | 1,654 | 1,669 | 98,500 |
| 2013/09/24 | 1,716 | 1,727 | 1,689 | 1,690 | 59,200 |
| 2013/09/20 | 1,765 | 1,766 | 1,701 | 1,715 | 97,500 |
| 2013/09/19 | 1,760 | 1,780 | 1,747 | 1,770 | 44,800 |
| 2013/09/18 | 1,790 | 1,806 | 1,760 | 1,767 | 39,700 |
| 2013/09/17 | 1,766 | 1,787 | 1,744 | 1,780 | 37,900 |
| 2013/09/13 | 1,725 | 1,767 | 1,721 | 1,766 | 38,900 |
| 2013/09/12 | 1,733 | 1,743 | 1,719 | 1,730 | 34,000 |
| 2013/09/11 | 1,711 | 1,755 | 1,711 | 1,738 | 32,900 |
| 2013/09/10 | 1,670 | 1,769 | 1,665 | 1,751 | 116,600 |
| 2013/09/09 | 1,650 | 1,669 | 1,628 | 1,660 | 34,600 |
| 2013/09/06 | 1,610 | 1,629 | 1,602 | 1,627 | 36,100 |
| 2013/09/05 | 1,621 | 1,626 | 1,602 | 1,618 | 42,800 |
| 2013/09/04 | 1,611 | 1,630 | 1,604 | 1,627 | 44,400 |
| 2013/09/03 | 1,648 | 1,655 | 1,605 | 1,632 | 27,800 |
| 2013/09/02 | 1,614 | 1,640 | 1,600 | 1,632 | 22,700 |
| 2013/08/30 | 1,620 | 1,638 | 1,610 | 1,626 | 42,700 |
| 2013/08/29 | 1,586 | 1,623 | 1,586 | 1,620 | 33,200 |
| 2013/08/28 | 1,590 | 1,601 | 1,570 | 1,592 | 41,200 |
| 2013/08/27 | 1,590 | 1,604 | 1,587 | 1,595 | 15,300 |
| 2013/08/26 | 1,622 | 1,624 | 1,584 | 1,592 | 56,700 |
| 2013/08/23 | 1,681 | 1,685 | 1,611 | 1,631 | 65,000 |
| 2013/08/22 | 1,621 | 1,688 | 1,609 | 1,671 | 57,500 |
| 2013/08/21 | 1,632 | 1,646 | 1,600 | 1,637 | 38,200 |
| 2013/08/20 | 1,619 | 1,668 | 1,607 | 1,630 | 40,800 |
| 2013/08/19 | 1,600 | 1,629 | 1,590 | 1,610 | 28,300 |
| 2013/08/16 | 1,601 | 1,610 | 1,590 | 1,598 | 43,100 |
| 2013/08/15 | 1,636 | 1,636 | 1,606 | 1,610 | 19,900 |
| 2013/08/14 | 1,652 | 1,652 | 1,601 | 1,636 | 28,000 |
| 2013/08/13 | 1,598 | 1,631 | 1,598 | 1,628 | 30,400 |
| 2013/08/12 | 1,650 | 1,662 | 1,585 | 1,587 | 88,700 |
| 2013/08/09 | 1,684 | 1,722 | 1,671 | 1,692 | 30,400 |
| 2013/08/08 | 1,729 | 1,729 | 1,668 | 1,668 | 28,300 |
| 2013/08/07 | 1,775 | 1,775 | 1,710 | 1,714 | 46,200 |
| 2013/08/06 | 1,758 | 1,776 | 1,721 | 1,776 | 30,100 |
| 2013/08/05 | 1,715 | 1,773 | 1,710 | 1,758 | 40,300 |
| 2013/08/02 | 1,765 | 1,765 | 1,720 | 1,755 | 51,700 |
| 2013/08/01 | 1,717 | 1,736 | 1,709 | 1,725 | 54,600 |
| 2013/07/31 | 1,732 | 1,755 | 1,705 | 1,739 | 44,300 |
| 2013/07/30 | 1,640 | 1,734 | 1,640 | 1,718 | 43,800 |
| 2013/07/29 | 1,621 | 1,688 | 1,621 | 1,650 | 80,300 |
| 2013/07/26 | 1,751 | 1,760 | 1,725 | 1,731 | 43,600 |
| 2013/07/25 | 1,785 | 1,800 | 1,757 | 1,761 | 62,400 |
| 2013/07/24 | 1,828 | 1,836 | 1,785 | 1,794 | 73,000 |
| 2013/07/23 | 1,880 | 1,880 | 1,805 | 1,819 | 69,800 |
| 2013/07/22 | 1,893 | 1,908 | 1,853 | 1,874 | 69,200 |
| 2013/07/19 | 1,924 | 1,933 | 1,810 | 1,848 | 101,700 |
| 2013/07/18 | 1,945 | 1,945 | 1,915 | 1,931 | 34,700 |
| 2013/07/17 | 1,947 | 1,952 | 1,919 | 1,946 | 30,600 |
| 2013/07/16 | 1,914 | 1,960 | 1,851 | 1,951 | 148,300 |
| 2013/07/12 | 1,890 | 1,916 | 1,871 | 1,898 | 29,200 |
| 2013/07/11 | 1,896 | 1,908 | 1,863 | 1,890 | 33,700 |
| 2013/07/10 | 1,940 | 1,940 | 1,887 | 1,915 | 28,600 |
| 2013/07/09 | 1,858 | 1,938 | 1,858 | 1,913 | 68,800 |
| 2013/07/08 | 1,940 | 1,943 | 1,860 | 1,862 | 62,600 |
| 2013/07/05 | 1,882 | 1,898 | 1,865 | 1,897 | 84,200 |
| 2013/07/04 | 1,776 | 1,874 | 1,769 | 1,855 | 84,300 |
| 2013/07/03 | 1,821 | 1,870 | 1,780 | 1,812 | 156,800 |
| 2013/07/02 | 1,829 | 1,883 | 1,806 | 1,833 | 168,900 |
| 2013/07/01 | 1,689 | 1,804 | 1,664 | 1,799 | 136,500 |
| 2013/06/28 | 1,581 | 1,652 | 1,581 | 1,649 | 70,200 |
| 2013/06/27 | 1,564 | 1,616 | 1,564 | 1,597 | 55,200 |
| 2013/06/26 | 1,675 | 1,681 | 1,560 | 1,568 | 74,800 |
| 2013/06/25 | 1,655 | 1,655 | 1,590 | 1,627 | 53,300 |
| 2013/06/24 | 1,700 | 1,702 | 1,657 | 1,663 | 63,800 |
| 2013/06/21 | 1,600 | 1,649 | 1,574 | 1,648 | 88,400 |
| 2013/06/20 | 1,707 | 1,707 | 1,610 | 1,629 | 121,800 |
| 2013/06/19 | 1,758 | 1,766 | 1,701 | 1,706 | 67,200 |
| 2013/06/18 | 1,737 | 1,776 | 1,720 | 1,731 | 48,100 |
| 2013/06/17 | 1,761 | 1,781 | 1,722 | 1,733 | 79,700 |
| 2013/06/14 | 1,785 | 1,825 | 1,733 | 1,742 | 115,500 |
| 2013/06/13 | 1,804 | 1,813 | 1,739 | 1,744 | 83,000 |
| 2013/06/12 | 1,821 | 1,874 | 1,793 | 1,860 | 51,400 |
| 2013/06/11 | 1,811 | 1,977 | 1,811 | 1,897 | 129,900 |
| 2013/06/10 | 1,837 | 1,876 | 1,784 | 1,829 | 79,400 |
| 2013/06/07 | 1,720 | 1,755 | 1,665 | 1,717 | 79,500 |
| 2013/06/06 | 1,851 | 1,870 | 1,751 | 1,766 | 79,900 |
| 2013/06/05 | 1,923 | 2,014 | 1,901 | 1,914 | 91,100 |
| 2013/06/04 | 1,802 | 1,949 | 1,802 | 1,942 | 82,100 |
| 2013/06/03 | 1,926 | 1,952 | 1,833 | 1,842 | 88,200 |
| 2013/05/31 | 2,014 | 2,080 | 1,940 | 1,983 | 76,400 |
| 2013/05/30 | 2,011 | 2,065 | 1,987 | 2,005 | 90,700 |
| 2013/05/29 | 2,061 | 2,145 | 2,055 | 2,109 | 49,400 |
| 2013/05/28 | 2,014 | 2,061 | 2,002 | 2,048 | 124,400 |
| 2013/05/27 | 2,099 | 2,099 | 2,021 | 2,043 | 175,600 |
| 2013/05/24 | 2,186 | 2,247 | 2,020 | 2,110 | 195,300 |
| 2013/05/23 | 2,328 | 2,339 | 2,150 | 2,200 | 258,700 |
| 2013/05/22 | 2,342 | 2,375 | 2,208 | 2,328 | 148,500 |
| 2013/05/21 | 2,300 | 2,373 | 2,255 | 2,318 | 149,300 |
| 2013/05/20 | 2,210 | 2,296 | 2,210 | 2,289 | 143,900 |
| 2013/05/17 | 2,117 | 2,189 | 2,100 | 2,172 | 177,100 |
| 2013/05/16 | 2,140 | 2,176 | 1,970 | 2,098 | 268,400 |
| 2013/05/15 | 2,087 | 2,183 | 2,082 | 2,099 | 288,200 |
| 2013/05/14 | 2,015 | 2,030 | 1,992 | 2,024 | 197,000 |
| 2013/05/13 | 1,965 | 2,042 | 1,904 | 1,986 | 312,600 |
| 2013/05/10 | 1,950 | 1,958 | 1,878 | 1,948 | 100,700 |
| 2013/05/09 | 1,890 | 1,943 | 1,861 | 1,876 | 101,400 |
| 2013/05/08 | 1,821 | 1,930 | 1,815 | 1,898 | 173,300 |
| 2013/05/07 | 1,800 | 1,820 | 1,781 | 1,802 | 75,400 |
| 2013/05/02 | 1,763 | 1,783 | 1,733 | 1,774 | 50,300 |
| 2013/05/01 | 1,737 | 1,810 | 1,703 | 1,792 | 106,200 |
| 2013/04/30 | 1,750 | 1,798 | 1,725 | 1,727 | 56,400 |
| 2013/04/26 | 1,818 | 1,818 | 1,704 | 1,712 | 59,700 |
| 2013/04/25 | 1,793 | 1,826 | 1,754 | 1,822 | 76,400 |
| 2013/04/24 | 1,730 | 1,794 | 1,718 | 1,792 | 84,800 |
| 2013/04/23 | 1,676 | 1,715 | 1,635 | 1,709 | 132,200 |
| 2013/04/22 | 1,674 | 1,690 | 1,660 | 1,666 | 64,100 |
| 2013/04/19 | 1,617 | 1,650 | 1,598 | 1,650 | 114,100 |
| 2013/04/18 | 1,540 | 1,602 | 1,525 | 1,577 | 51,100 |
| 2013/04/17 | 1,537 | 1,555 | 1,531 | 1,542 | 46,200 |
| 2013/04/16 | 1,519 | 1,552 | 1,505 | 1,537 | 32,400 |
| 2013/04/15 | 1,567 | 1,568 | 1,520 | 1,559 | 38,600 |
| 2013/04/12 | 1,570 | 1,575 | 1,555 | 1,567 | 29,000 |
| 2013/04/11 | 1,585 | 1,594 | 1,556 | 1,580 | 35,800 |
| 2013/04/10 | 1,571 | 1,600 | 1,570 | 1,578 | 64,200 |
| 2013/04/09 | 1,616 | 1,616 | 1,573 | 1,585 | 75,300 |
| 2013/04/08 | 1,545 | 1,622 | 1,545 | 1,616 | 88,300 |
| 2013/04/05 | 1,505 | 1,570 | 1,495 | 1,529 | 134,600 |
| 2013/04/04 | 1,488 | 1,508 | 1,436 | 1,504 | 61,600 |
| 2013/04/03 | 1,440 | 1,496 | 1,440 | 1,488 | 70,500 |
| 2013/04/02 | 1,340 | 1,457 | 1,301 | 1,436 | 121,400 |
| 2013/04/01 | 1,515 | 1,515 | 1,330 | 1,330 | 95,200 |
| 2013/03/29 | 1,506 | 1,524 | 1,500 | 1,515 | 42,200 |
| 2013/03/28 | 1,518 | 1,533 | 1,508 | 1,526 | 33,200 |
| 2013/03/27 | 1,500 | 1,542 | 1,489 | 1,495 | 61,700 |
| 2013/03/27 | 1 -> 2.00 分割 | ||||
| 2013/03/26 | 3,020 | 3,040 | 3,000 | 3,015 | 43,700 |
| 2013/03/25 | 2,970 | 3,050 | 2,967 | 3,030 | 46,700 |
| 2013/03/22 | 2,960 | 2,998 | 2,930 | 2,951 | 26,500 |
| 2013/03/21 | 2,973 | 2,989 | 2,910 | 2,967 | 35,900 |
| 2013/03/19 | 2,940 | 2,980 | 2,940 | 2,973 | 39,200 |
| 2013/03/18 | 2,872 | 2,960 | 2,860 | 2,912 | 54,100 |
| 2013/03/15 | 2,808 | 2,869 | 2,808 | 2,866 | 24,100 |
| 2013/03/14 | 2,815 | 2,848 | 2,799 | 2,825 | 27,700 |
| 2013/03/13 | 2,801 | 2,840 | 2,800 | 2,816 | 13,700 |
| 2013/03/12 | 2,869 | 2,869 | 2,813 | 2,825 | 15,800 |
| 2013/03/11 | 2,835 | 2,890 | 2,823 | 2,862 | 20,600 |
| 2013/03/08 | 2,850 | 2,857 | 2,821 | 2,844 | 29,100 |
| 2013/03/07 | 2,870 | 2,870 | 2,773 | 2,802 | 28,800 |
| 2013/03/06 | 2,780 | 2,849 | 2,777 | 2,848 | 39,800 |
| 2013/03/05 | 2,740 | 2,797 | 2,739 | 2,766 | 30,900 |
| 2013/03/04 | 2,655 | 2,739 | 2,640 | 2,726 | 22,400 |
| 2013/03/01 | 2,570 | 2,644 | 2,570 | 2,631 | 13,100 |
| 2013/02/28 | 2,619 | 2,619 | 2,578 | 2,578 | 11,600 |
| 2013/02/27 | 2,610 | 2,618 | 2,573 | 2,574 | 16,400 |
| 2013/02/26 | 2,615 | 2,619 | 2,573 | 2,595 | 13,800 |
| 2013/02/25 | 2,573 | 2,622 | 2,557 | 2,609 | 22,400 |
| 2013/02/22 | 2,551 | 2,580 | 2,534 | 2,571 | 14,100 |
| 2013/02/21 | 2,564 | 2,580 | 2,551 | 2,563 | 20,900 |
| 2013/02/20 | 2,578 | 2,585 | 2,560 | 2,583 | 18,100 |
| 2013/02/19 | 2,534 | 2,600 | 2,534 | 2,577 | 17,900 |
| 2013/02/18 | 2,480 | 2,597 | 2,480 | 2,584 | 19,600 |
| 2013/02/15 | 2,576 | 2,576 | 2,412 | 2,493 | 34,200 |
| 2013/02/14 | 2,500 | 2,586 | 2,485 | 2,526 | 35,000 |
| 2013/02/13 | 2,741 | 2,741 | 2,521 | 2,537 | 45,400 |
| 2013/02/12 | 2,810 | 2,847 | 2,720 | 2,727 | 54,600 |
| 2013/02/08 | 2,703 | 2,745 | 2,670 | 2,710 | 39,800 |
| 2013/02/07 | 2,623 | 2,740 | 2,618 | 2,695 | 33,100 |
| 2013/02/06 | 2,566 | 2,624 | 2,550 | 2,611 | 36,100 |
| 2013/02/05 | 2,500 | 2,540 | 2,500 | 2,539 | 27,300 |
| 2013/02/04 | 2,453 | 2,492 | 2,452 | 2,490 | 16,200 |
| 2013/02/01 | 2,453 | 2,458 | 2,438 | 2,438 | 10,500 |
| 2013/01/31 | 2,450 | 2,463 | 2,435 | 2,453 | 24,500 |
| 2013/01/30 | 2,399 | 2,460 | 2,366 | 2,402 | 17,100 |
| 2013/01/29 | 2,416 | 2,440 | 2,400 | 2,400 | 15,000 |
| 2013/01/28 | 2,438 | 2,480 | 2,415 | 2,447 | 22,600 |
| 2013/01/25 | 2,385 | 2,401 | 2,384 | 2,396 | 17,500 |
| 2013/01/24 | 2,345 | 2,383 | 2,316 | 2,383 | 17,300 |
| 2013/01/23 | 2,349 | 2,353 | 2,302 | 2,308 | 12,500 |
| 2013/01/22 | 2,375 | 2,375 | 2,351 | 2,359 | 11,300 |
| 2013/01/21 | 2,340 | 2,365 | 2,300 | 2,360 | 15,200 |
| 2013/01/18 | 2,322 | 2,372 | 2,319 | 2,340 | 12,100 |
| 2013/01/17 | 2,419 | 2,419 | 2,316 | 2,336 | 21,500 |
| 2013/01/16 | 2,350 | 2,420 | 2,321 | 2,419 | 17,800 |
| 2013/01/15 | 2,340 | 2,354 | 2,300 | 2,353 | 27,500 |
| 2013/01/11 | 2,390 | 2,400 | 2,281 | 2,310 | 31,300 |
| 2013/01/10 | 2,274 | 2,370 | 2,250 | 2,346 | 30,100 |
| 2013/01/09 | 2,217 | 2,254 | 2,183 | 2,247 | 27,000 |
| 2013/01/08 | 2,153 | 2,233 | 2,153 | 2,218 | 30,600 |
| 2013/01/07 | 2,140 | 2,143 | 2,130 | 2,142 | 12,400 |
| 2013/01/04 | 2,149 | 2,149 | 2,099 | 2,118 | 25,400 |