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 |
---|---|---|---|---|---|
1998/12/30 | 392 | 392 | 382 | 385 | 7,600 |
1998/12/29 | 414 | 414 | 390 | 390 | 13,200 |
1998/12/28 | 421 | 421 | 415 | 415 | 17,400 |
1998/12/25 | 392 | 392 | 382 | 392 | 14,200 |
1998/12/24 | 385 | 385 | 382 | 382 | 10,200 |
1998/12/22 | 385 | 386 | 383 | 385 | 14,300 |
1998/12/21 | 390 | 400 | 382 | 382 | 14,800 |
1998/12/18 | 400 | 405 | 390 | 390 | 16,700 |
1998/12/17 | 410 | 420 | 410 | 420 | 3,700 |
1998/12/16 | 422 | 430 | 421 | 430 | 1,500 |
1998/12/15 | 435 | 435 | 421 | 421 | 9,700 |
1998/12/14 | 430 | 440 | 421 | 421 | 6,600 |
1998/12/11 | 440 | 440 | 425 | 430 | 5,100 |
1998/12/10 | 426 | 430 | 421 | 430 | 3,400 |
1998/12/09 | 425 | 430 | 420 | 421 | 13,100 |
1998/12/08 | 440 | 440 | 425 | 425 | 2,600 |
1998/12/07 | 428 | 434 | 420 | 433 | 6,200 |
1998/12/04 | 421 | 427 | 420 | 427 | 5,700 |
1998/12/03 | 426 | 426 | 421 | 421 | 3,200 |
1998/12/02 | 448 | 459 | 448 | 448 | 6,200 |
1998/12/01 | 448 | 450 | 448 | 450 | 4,100 |
1998/11/30 | 493 | 494 | 448 | 448 | 17,900 |
1998/11/27 | 440 | 448 | 439 | 448 | 19,000 |
1998/11/26 | 420 | 420 | 406 | 420 | 16,500 |
1998/11/25 | 425 | 425 | 405 | 410 | 8,300 |
1998/11/24 | 403 | 406 | 400 | 401 | 7,100 |
1998/11/20 | 415 | 415 | 400 | 400 | 5,600 |
1998/11/19 | 415 | 416 | 415 | 416 | 3,400 |
1998/11/18 | 395 | 420 | 395 | 405 | 6,500 |
1998/11/17 | 389 | 393 | 384 | 393 | 7,300 |
1998/11/16 | 384 | 385 | 384 | 384 | 7,800 |
1998/11/13 | 382 | 385 | 380 | 383 | 7,000 |
1998/11/12 | 385 | 386 | 380 | 382 | 9,400 |
1998/11/11 | 398 | 398 | 377 | 380 | 15,900 |
1998/11/10 | 411 | 415 | 410 | 410 | 4,400 |
1998/11/09 | 420 | 420 | 419 | 420 | 2,100 |
1998/11/06 | 416 | 420 | 416 | 420 | 3,500 |
1998/11/05 | 422 | 439 | 422 | 439 | 5,000 |
1998/11/04 | 440 | 440 | 421 | 421 | 1,000 |
1998/11/02 | 440 | 440 | 440 | 440 | 3,200 |
1998/10/30 | 442 | 442 | 442 | 442 | 5,900 |
1998/10/29 | 440 | 442 | 420 | 442 | 2,800 |
1998/10/28 | 458 | 458 | 442 | 442 | 9,200 |
1998/10/27 | 424 | 450 | 424 | 448 | 12,800 |
1998/10/26 | 399 | 405 | 399 | 399 | 2,400 |
1998/10/23 | 398 | 399 | 391 | 399 | 7,500 |
1998/10/22 | 400 | 405 | 398 | 398 | 10,100 |
1998/10/21 | 398 | 405 | 398 | 405 | 6,000 |
1998/10/20 | 399 | 400 | 398 | 398 | 4,400 |
1998/10/19 | 400 | 400 | 399 | 399 | 8,100 |
1998/10/16 | 382 | 382 | 382 | 382 | 2,400 |
1998/10/15 | 381 | 382 | 381 | 382 | 3,400 |
1998/10/14 | 380 | 381 | 380 | 381 | 300 |
1998/10/13 | 393 | 393 | 375 | 375 | 4,500 |
1998/10/12 | 381 | 393 | 380 | 393 | 11,700 |
1998/10/09 | 380 | 383 | 380 | 383 | 3,600 |
1998/10/08 | 395 | 395 | 390 | 390 | 8,000 |
1998/10/07 | 390 | 390 | 380 | 380 | 14,400 |
1998/10/06 | 380 | 385 | 375 | 375 | 18,400 |
1998/10/05 | 390 | 390 | 385 | 385 | 5,700 |
1998/10/02 | 387 | 392 | 385 | 392 | 7,400 |
1998/10/01 | 390 | 390 | 385 | 385 | 1,900 |
1998/09/30 | 401 | 401 | 391 | 391 | 35,300 |
1998/09/29 | 407 | 407 | 390 | 391 | 30,500 |
1998/09/28 | 425 | 425 | 396 | 396 | 22,300 |
1998/09/25 | 400 | 400 | 390 | 390 | 17,600 |
1998/09/24 | 390 | 420 | 390 | 410 | 21,500 |
1998/09/22 | 400 | 400 | 400 | 400 | 5,500 |
1998/09/21 | 385 | 425 | 385 | 410 | 4,400 |
1998/09/18 | 429 | 429 | 425 | 425 | 3,500 |
1998/09/17 | 440 | 442 | 430 | 430 | 4,000 |
1998/09/16 | 435 | 444 | 430 | 434 | 8,800 |
1998/09/11 | 445 | 445 | 425 | 445 | 6,900 |
1998/09/10 | 450 | 450 | 430 | 445 | 1,400 |
1998/09/09 | 439 | 445 | 439 | 445 | 7,400 |
1998/09/08 | 439 | 439 | 435 | 439 | 3,200 |
1998/09/07 | 443 | 443 | 440 | 440 | 900 |
1998/09/04 | 430 | 435 | 430 | 435 | 5,700 |
1998/09/03 | 448 | 448 | 430 | 430 | 7,300 |
1998/09/02 | 433 | 455 | 425 | 450 | 14,100 |
1998/09/01 | 430 | 433 | 428 | 430 | 12,800 |
1998/08/31 | 440 | 440 | 431 | 435 | 4,700 |
1998/08/28 | 455 | 455 | 431 | 431 | 10,000 |
1998/08/27 | 464 | 464 | 444 | 450 | 17,300 |
1998/08/26 | 470 | 470 | 460 | 460 | 5,000 |
1998/08/25 | 479 | 480 | 475 | 475 | 7,100 |
1998/08/24 | 485 | 485 | 479 | 479 | 2,500 |
1998/08/21 | 495 | 495 | 490 | 495 | 9,600 |
1998/08/20 | 500 | 500 | 498 | 498 | 9,900 |
1998/08/19 | 500 | 505 | 495 | 495 | 26,400 |
1998/08/18 | 502 | 505 | 500 | 505 | 14,100 |
1998/08/17 | 517 | 517 | 500 | 510 | 5,200 |
1998/08/14 | 519 | 519 | 505 | 519 | 6,800 |
1998/08/13 | 525 | 525 | 520 | 520 | 2,000 |
1998/08/12 | 539 | 539 | 525 | 530 | 3,600 |
1998/08/11 | 530 | 532 | 525 | 525 | 1,600 |
1998/08/10 | 531 | 531 | 525 | 531 | 5,000 |
1998/08/07 | 557 | 557 | 540 | 542 | 3,100 |
1998/08/06 | 559 | 559 | 540 | 557 | 14,300 |
1998/08/05 | 560 | 560 | 560 | 560 | 300 |
1998/08/04 | 560 | 560 | 540 | 540 | 3,600 |
1998/08/03 | 550 | 550 | 540 | 540 | 8,400 |
1998/07/31 | 541 | 555 | 541 | 550 | 4,900 |
1998/07/30 | 540 | 552 | 540 | 545 | 9,300 |
1998/07/29 | 570 | 570 | 541 | 552 | 5,900 |
1998/07/28 | 575 | 575 | 564 | 564 | 9,300 |
1998/07/27 | 589 | 589 | 575 | 575 | 13,700 |
1998/07/24 | 551 | 569 | 540 | 569 | 13,300 |
1998/07/23 | 560 | 560 | 555 | 556 | 8,200 |
1998/07/22 | 575 | 575 | 561 | 561 | 10,900 |
1998/07/21 | 575 | 576 | 570 | 575 | 10,400 |
1998/07/17 | 578 | 580 | 575 | 575 | 6,300 |
1998/07/16 | 581 | 581 | 580 | 580 | 10,100 |
1998/07/15 | 580 | 585 | 575 | 578 | 16,000 |
1998/07/14 | 581 | 590 | 575 | 575 | 9,400 |
1998/07/13 | 590 | 590 | 580 | 580 | 3,500 |
1998/07/10 | 605 | 605 | 590 | 590 | 3,500 |
1998/07/09 | 605 | 606 | 595 | 603 | 21,800 |
1998/07/08 | 605 | 605 | 601 | 605 | 13,600 |
1998/07/07 | 606 | 636 | 600 | 601 | 15,000 |
1998/07/06 | 599 | 605 | 581 | 592 | 11,200 |
1998/07/03 | 585 | 595 | 575 | 575 | 2,700 |
1998/07/02 | 595 | 609 | 595 | 600 | 25,500 |
1998/07/01 | 548 | 585 | 546 | 585 | 9,600 |
1998/06/30 | 525 | 535 | 518 | 528 | 21,700 |
1998/06/29 | 520 | 540 | 515 | 515 | 14,200 |
1998/06/26 | 525 | 525 | 519 | 519 | 11,300 |
1998/06/25 | 516 | 519 | 510 | 519 | 11,800 |
1998/06/24 | 520 | 520 | 515 | 519 | 8,400 |
1998/06/23 | 516 | 519 | 511 | 519 | 8,900 |
1998/06/22 | 511 | 520 | 511 | 516 | 8,200 |
1998/06/19 | 507 | 520 | 507 | 510 | 2,100 |
1998/06/18 | 512 | 520 | 505 | 506 | 22,100 |
1998/06/17 | 512 | 512 | 502 | 503 | 7,700 |
1998/06/16 | 512 | 514 | 501 | 502 | 5,300 |
1998/06/15 | 515 | 515 | 514 | 514 | 6,100 |
1998/06/12 | 515 | 515 | 512 | 515 | 2,800 |
1998/06/11 | 514 | 515 | 513 | 515 | 1,400 |
1998/06/10 | 530 | 550 | 511 | 512 | 2,900 |
1998/06/09 | 520 | 521 | 520 | 521 | 2,600 |
1998/06/08 | 520 | 521 | 512 | 512 | 4,300 |
1998/06/05 | 520 | 520 | 520 | 520 | 1,000 |
1998/06/04 | 531 | 540 | 520 | 520 | 10,900 |
1998/06/03 | 550 | 550 | 520 | 540 | 42,400 |
1998/06/02 | 560 | 565 | 550 | 560 | 2,900 |
1998/06/01 | 560 | 560 | 540 | 540 | 19,900 |
1998/05/29 | 560 | 565 | 557 | 561 | 8,500 |
1998/05/28 | 591 | 600 | 565 | 565 | 10,700 |
1998/05/27 | 610 | 620 | 599 | 601 | 15,000 |
1998/05/26 | 576 | 580 | 575 | 580 | 2,400 |
1998/05/25 | 560 | 565 | 560 | 565 | 700 |
1998/05/22 | 550 | 570 | 550 | 550 | 21,700 |
1998/05/21 | 550 | 570 | 550 | 550 | 14,000 |
1998/05/20 | 580 | 585 | 550 | 550 | 11,500 |
1998/05/19 | 590 | 590 | 580 | 585 | 6,500 |
1998/05/18 | 600 | 600 | 600 | 600 | 3,900 |
1998/05/15 | 590 | 600 | 590 | 600 | 2,900 |
1998/05/14 | 607 | 618 | 580 | 580 | 6,600 |
1998/05/13 | 620 | 621 | 618 | 618 | 3,200 |
1998/05/12 | 621 | 640 | 621 | 630 | 14,400 |
1998/05/11 | 620 | 635 | 620 | 635 | 5,600 |
1998/05/08 | 630 | 650 | 630 | 650 | 1,900 |
1998/05/07 | 650 | 650 | 650 | 650 | 900 |
1998/05/06 | 651 | 651 | 650 | 651 | 1,500 |
1998/05/01 | 650 | 656 | 650 | 656 | 4,600 |
1998/04/30 | 675 | 690 | 670 | 670 | 1,700 |
1998/04/28 | 700 | 700 | 678 | 681 | 5,300 |
1998/04/27 | 690 | 693 | 680 | 680 | 11,500 |
1998/04/24 | 690 | 690 | 690 | 690 | 1,800 |
1998/04/22 | 680 | 690 | 680 | 690 | 800 |
1998/04/21 | 680 | 680 | 675 | 680 | 4,600 |
1998/04/20 | 680 | 680 | 680 | 680 | 1,200 |
1998/04/17 | 689 | 689 | 689 | 689 | 300 |
1998/04/16 | 700 | 700 | 695 | 695 | 5,000 |
1998/04/15 | 681 | 690 | 680 | 685 | 2,600 |
1998/04/14 | 700 | 700 | 680 | 680 | 2,400 |
1998/04/13 | 680 | 720 | 680 | 700 | 2,500 |
1998/04/10 | 675 | 700 | 675 | 699 | 800 |
1998/04/09 | 676 | 676 | 671 | 671 | 8,800 |
1998/04/08 | 680 | 681 | 670 | 671 | 5,600 |
1998/04/07 | 691 | 691 | 670 | 680 | 13,300 |
1998/04/03 | 728 | 728 | 690 | 690 | 2,700 |
1998/04/02 | 729 | 730 | 729 | 730 | 5,300 |
1998/04/01 | 740 | 740 | 720 | 730 | 8,200 |
1998/03/31 | 700 | 750 | 700 | 740 | 2,200 |
1998/03/30 | 720 | 720 | 690 | 700 | 16,400 |
1998/03/27 | 759 | 759 | 719 | 720 | 7,600 |
1998/03/26 | 770 | 780 | 751 | 759 | 16,300 |
1998/03/26 | 1 -> 1.10 分割 | ||||
1998/03/25 | 840 | 845 | 830 | 844 | 17,500 |
1998/03/24 | 830 | 850 | 830 | 840 | 8,900 |
1998/03/23 | 811 | 845 | 811 | 830 | 7,200 |
1998/03/20 | 810 | 810 | 805 | 805 | 6,900 |
1998/03/19 | 851 | 860 | 810 | 811 | 8,900 |
1998/03/18 | 870 | 870 | 850 | 860 | 12,700 |
1998/03/17 | 900 | 900 | 861 | 861 | 8,000 |
1998/03/16 | 910 | 912 | 910 | 910 | 26,400 |
1998/03/13 | 900 | 919 | 900 | 909 | 16,100 |
1998/03/12 | 889 | 900 | 885 | 890 | 14,100 |
1998/03/11 | 900 | 900 | 875 | 879 | 12,600 |
1998/03/10 | 860 | 878 | 860 | 861 | 5,200 |
1998/03/09 | 899 | 899 | 859 | 859 | 9,900 |
1998/03/06 | 900 | 905 | 890 | 900 | 15,200 |
1998/03/05 | 800 | 810 | 790 | 805 | 8,100 |
1998/03/04 | 820 | 820 | 785 | 785 | 13,900 |
1998/03/03 | 779 | 830 | 772 | 810 | 41,900 |
1998/03/02 | 780 | 780 | 780 | 780 | 22,500 |
1998/02/27 | 880 | 880 | 880 | 880 | 12,600 |
1998/02/26 | 1,030 | 1,030 | 980 | 980 | 8,100 |
1998/02/25 | 980 | 980 | 980 | 980 | 900 |
1998/02/24 | 1,030 | 1,030 | 1,000 | 1,000 | 1,900 |
1998/02/23 | 990 | 1,030 | 981 | 1,030 | 7,200 |
1998/02/20 | 981 | 990 | 981 | 990 | 300 |
1998/02/19 | 965 | 985 | 965 | 980 | 7,500 |
1998/02/18 | 980 | 980 | 970 | 980 | 2,100 |
1998/02/17 | 963 | 1,000 | 960 | 1,000 | 4,100 |
1998/02/16 | 967 | 972 | 965 | 967 | 1,500 |
1998/02/13 | 1,010 | 1,010 | 980 | 980 | 3,500 |
1998/02/12 | 1,020 | 1,020 | 999 | 1,000 | 10,800 |
1998/02/10 | 1,020 | 1,020 | 1,000 | 1,000 | 8,500 |
1998/02/09 | 1,010 | 1,020 | 1,000 | 1,000 | 7,600 |
1998/02/06 | 1,040 | 1,040 | 981 | 1,000 | 8,700 |
1998/02/05 | 1,080 | 1,080 | 1,050 | 1,050 | 10,700 |
1998/02/04 | 1,070 | 1,070 | 1,060 | 1,060 | 1,200 |
1998/02/03 | 1,110 | 1,110 | 1,050 | 1,050 | 4,000 |
1998/02/02 | 1,140 | 1,140 | 1,070 | 1,070 | 6,700 |
1998/01/30 | 1,080 | 1,100 | 1,070 | 1,100 | 2,200 |
1998/01/29 | 1,090 | 1,130 | 1,090 | 1,090 | 17,800 |
1998/01/28 | 1,100 | 1,120 | 1,080 | 1,080 | 10,200 |
1998/01/27 | 1,120 | 1,180 | 1,090 | 1,100 | 6,300 |
1998/01/26 | 1,180 | 1,200 | 1,100 | 1,100 | 7,600 |
1998/01/23 | 1,070 | 1,070 | 1,030 | 1,040 | 11,400 |
1998/01/22 | 1,070 | 1,100 | 1,060 | 1,070 | 14,800 |
1998/01/21 | 1,030 | 1,070 | 1,030 | 1,070 | 14,400 |
1998/01/20 | 975 | 1,010 | 975 | 1,010 | 32,600 |
1998/01/19 | 920 | 980 | 920 | 970 | 19,000 |
1998/01/16 | 860 | 915 | 860 | 910 | 5,500 |
1998/01/14 | 856 | 860 | 850 | 860 | 11,400 |
1998/01/13 | 865 | 865 | 855 | 856 | 4,100 |
1998/01/12 | 870 | 870 | 860 | 870 | 3,900 |
1998/01/09 | 865 | 870 | 860 | 870 | 7,400 |
1998/01/08 | 862 | 870 | 860 | 860 | 10,900 |
1998/01/07 | 865 | 865 | 861 | 861 | 7,000 |
1998/01/06 | 870 | 870 | 860 | 865 | 2,100 |
1998/01/05 | 872 | 880 | 871 | 880 | 4,600 |