日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 950 950 940 950 15,800
1999/12/29 950 960 920 950 33,100
1999/12/28 970 970 930 960 53,000
1999/12/27 1,000 1,000 960 970 30,900
1999/12/24 1,020 1,020 990 1,000 38,000
1999/12/22 1,020 1,020 1,001 1,015 16,500
1999/12/21 1,001 1,041 1,000 1,001 16,100
1999/12/20 1,050 1,050 1,000 1,048 41,600
1999/12/17 1,038 1,050 985 1,050 34,100
1999/12/16 1,120 1,120 1,070 1,078 25,200
1999/12/15 1,100 1,120 1,080 1,120 17,200
1999/12/14 1,102 1,120 1,100 1,100 21,600
1999/12/13 1,100 1,122 1,100 1,101 18,300
1999/12/10 1,143 1,170 1,111 1,111 31,900
1999/12/09 1,160 1,179 1,100 1,179 20,100
1999/12/08 1,201 1,201 1,151 1,198 44,100
1999/12/07 1,220 1,250 1,180 1,200 38,400
1999/12/06 1,150 1,200 1,131 1,200 23,100
1999/12/03 1,131 1,160 1,085 1,085 32,000
1999/12/02 1,150 1,160 1,080 1,091 46,100
1999/12/01 1,200 1,200 1,135 1,155 45,800
1999/11/30 1,260 1,290 1,220 1,225 41,500
1999/11/29 1,260 1,300 1,220 1,300 86,100
1999/11/26 1,260 1,340 1,250 1,291 112,300
1999/11/25 1,450 1,480 1,230 1,230 366,200
1999/11/24 1,330 1,484 1,320 1,430 681,500
1999/11/22 1,240 1,290 1,230 1,290 381,800
1999/11/19 1,190 1,240 1,150 1,180 340,900
1999/11/18 1,000 1,050 995 1,050 75,000
1999/11/17 950 950 920 950 42,000
1999/11/16 900 902 895 896 24,400
1999/11/15 950 950 901 901 48,700
1999/11/12 924 939 911 911 16,500
1999/11/11 950 950 910 915 43,000
1999/11/10 950 950 901 901 13,900
1999/11/09 950 950 906 931 24,500
1999/11/08 901 950 901 939 32,000
1999/11/05 910 913 880 901 43,500
1999/11/04 941 948 920 920 12,200
1999/11/02 955 955 910 940 21,600
1999/11/01 950 970 950 958 26,700
1999/10/29 970 972 950 970 9,500
1999/10/28 960 970 950 955 7,400
1999/10/27 1,000 1,000 950 950 10,800
1999/10/26 1,000 1,009 973 974 14,800
1999/10/25 962 1,000 960 982 15,500
1999/10/22 980 981 950 960 6,100
1999/10/21 990 1,005 960 960 17,200
1999/10/20 936 1,010 936 1,010 18,900
1999/10/19 950 950 924 930 15,500
1999/10/18 900 971 900 950 18,400
1999/10/15 1,030 1,031 975 1,000 44,700
1999/10/14 1,050 1,050 1,030 1,030 8,000
1999/10/13 1,050 1,070 1,030 1,040 8,700
1999/10/12 1,102 1,102 1,050 1,050 20,500
1999/10/08 1,100 1,104 1,050 1,070 12,800
1999/10/07 1,120 1,120 1,090 1,101 53,400
1999/10/06 1,063 1,120 1,063 1,095 49,600
1999/10/05 1,060 1,060 1,040 1,050 11,700
1999/10/04 1,050 1,080 1,040 1,060 15,800
1999/10/01 1,040 1,100 1,020 1,022 33,700
1999/09/30 1,021 1,050 1,021 1,040 20,000
1999/09/29 1,050 1,060 1,030 1,048 13,000
1999/09/28 1,080 1,100 1,040 1,050 9,500
1999/09/27 1,090 1,111 1,020 1,040 22,000
1999/09/24 1,100 1,100 1,001 1,040 43,300
1999/09/22 1,130 1,130 1,100 1,118 22,800
1999/09/21 1,175 1,200 1,130 1,161 31,500
1999/09/20 1,170 1,175 1,130 1,175 19,300
1999/09/17 1,150 1,170 1,100 1,170 43,000
1999/09/16 1,190 1,190 1,150 1,160 34,800
1999/09/14 1,270 1,280 1,190 1,190 136,700
1999/09/13 1,201 1,260 1,170 1,250 123,900
1999/09/10 1,220 1,225 1,190 1,215 126,400
1999/09/09 1,259 1,270 1,180 1,238 348,100
1999/09/08 1,200 1,240 1,151 1,239 282,700
1999/09/07 1,060 1,151 1,050 1,125 90,300
1999/09/06 1,120 1,150 1,015 1,060 74,900
1999/09/03 1,140 1,160 1,110 1,117 51,700
1999/09/02 1,170 1,185 1,110 1,150 68,300
1999/09/01 1,215 1,215 1,150 1,170 100,600
1999/08/31 1,155 1,215 1,110 1,215 108,500
1999/08/30 1,200 1,220 1,155 1,155 154,000
1999/08/27 1,101 1,190 1,101 1,185 334,900
1999/08/26 1,100 1,147 1,100 1,101 229,600
1999/08/25 1,020 1,060 1,000 1,060 60,900
1999/08/24 1,030 1,048 980 980 14,800
1999/08/23 1,050 1,050 1,009 1,020 40,800
1999/08/20 900 989 900 980 32,700
1999/08/19 910 920 891 891 15,200
1999/08/18 915 930 910 920 8,800
1999/08/17 925 930 915 930 21,800
1999/08/16 910 930 900 915 9,900
1999/08/13 911 930 890 890 8,800
1999/08/12 902 910 900 910 2,600
1999/08/11 900 910 886 890 10,100
1999/08/10 940 940 940 940 400
1999/08/09 888 936 886 890 7,100
1999/08/06 900 900 886 891 13,700
1999/08/05 890 910 880 900 20,000
1999/08/04 950 950 910 930 14,300
1999/08/03 940 950 911 950 12,200
1999/08/02 953 966 950 950 9,600
1999/07/30 980 1,000 950 950 15,100
1999/07/29 980 1,020 970 1,020 24,800
1999/07/28 940 950 930 949 5,400
1999/07/27 930 930 880 880 14,700
1999/07/26 940 950 910 910 16,500
1999/07/23 900 950 900 930 22,300
1999/07/22 1,010 1,030 940 945 20,900
1999/07/21 1,030 1,040 1,010 1,011 20,300
1999/07/19 1,010 1,030 1,010 1,010 22,300
1999/07/16 1,010 1,030 1,000 1,007 41,200
1999/07/15 1,040 1,040 1,010 1,020 43,800
1999/07/14 1,080 1,100 1,032 1,040 34,300
1999/07/13 1,150 1,150 1,080 1,080 30,000
1999/07/12 1,120 1,130 1,080 1,130 27,900
1999/07/09 1,100 1,100 1,000 1,040 49,900
1999/07/08 1,170 1,170 1,090 1,090 41,000
1999/07/07 1,070 1,152 1,070 1,150 95,800
1999/07/06 1,135 1,140 1,060 1,063 67,100
1999/07/05 1,180 1,195 1,120 1,140 107,900
1999/07/02 1,220 1,230 1,180 1,180 111,600
1999/07/01 1,191 1,220 1,130 1,200 234,000
1999/06/30 1,160 1,240 1,160 1,170 423,900
1999/06/29 1,100 1,180 1,070 1,169 345,900
1999/06/28 1,060 1,140 1,050 1,090 282,500
1999/06/25 1,028 1,049 995 1,040 302,600
1999/06/24 948 1,028 948 1,028 606,900
1999/06/23 880 930 880 928 115,600
1999/06/22 855 869 850 855 75,200
1999/06/21 875 898 837 870 83,000
1999/06/18 873 891 861 875 92,800
1999/06/17 909 920 860 861 118,200
1999/06/16 880 940 870 910 159,300
1999/06/15 930 930 880 880 182,300
1999/06/14 850 950 830 936 302,800
1999/06/11 920 930 880 880 318,100
1999/06/10 820 920 800 920 565,500
1999/06/09 785 840 776 820 445,700
1999/06/08 695 775 691 775 650,000
1999/06/07 650 690 650 675 220,700
1999/06/04 574 660 574 640 116,200
1999/06/03 560 574 550 565 28,900
1999/06/02 574 574 550 559 27,400
1999/06/01 571 574 540 550 16,100
1999/05/31 580 589 571 581 5,100
1999/05/28 574 600 570 590 21,400
1999/05/27 620 630 580 600 70,600
1999/05/26 600 630 590 630 84,200
1999/05/25 578 590 574 590 37,400
1999/05/24 575 579 560 578 36,300
1999/05/21 580 580 560 560 20,100
1999/05/20 570 580 555 575 61,100
1999/05/19 560 578 540 555 79,900
1999/05/18 525 525 500 520 81,600
1999/05/17 506 510 500 505 79,600
1999/05/14 510 520 505 505 48,800
1999/05/13 520 520 510 510 60,000
1999/05/12 530 530 514 515 42,800
1999/05/11 536 536 520 530 33,000
1999/05/10 550 550 532 532 37,800
1999/05/07 550 551 541 545 29,500
1999/05/06 543 550 531 545 48,800
1999/04/30 590 595 550 570 15,700
1999/04/28 600 600 595 600 5,100
1999/04/27 600 615 590 590 12,000
1999/04/26 600 620 600 615 18,000
1999/04/23 564 580 564 580 4,200
1999/04/22 542 585 542 563 9,200
1999/04/21 599 599 530 532 34,400
1999/04/20 611 620 599 599 8,100
1999/04/19 640 646 630 630 6,900
1999/04/16 600 626 600 620 5,700
1999/04/15 621 624 610 624 15,700
1999/04/14 620 630 620 620 15,800
1999/04/13 620 638 620 620 3,200
1999/04/12 640 640 620 629 10,000
1999/04/09 621 640 611 640 17,400
1999/04/08 645 645 620 640 11,900
1999/04/07 650 651 635 645 34,400
1999/04/06 655 699 633 652 52,100
1999/04/05 578 655 578 625 75,100
1999/04/02 540 570 540 565 22,400
1999/04/01 508 539 508 538 14,000
1999/03/31 540 540 504 504 11,300
1999/03/30 530 530 500 503 11,300
1999/03/29 570 570 526 526 12,600
1999/03/26 570 580 545 548 27,100
1999/03/25 519 560 512 560 42,300
1999/03/24 490 520 482 510 29,900
1999/03/23 480 482 471 480 26,400
1999/03/19 445 467 445 465 8,200
1999/03/18 451 460 445 460 10,600
1999/03/17 455 456 445 445 12,100
1999/03/16 450 455 450 455 7,400
1999/03/15 451 467 450 467 10,400
1999/03/12 446 461 446 461 13,100
1999/03/11 455 455 440 445 7,900
1999/03/10 465 465 445 455 11,300
1999/03/09 461 465 457 461 12,400
1999/03/08 461 470 455 455 51,500
1999/03/05 449 470 449 460 13,500
1999/03/04 425 449 421 449 2,000
1999/03/03 440 440 410 420 9,200
1999/03/02 461 468 440 440 14,100
1999/03/01 480 480 460 460 27,100
1999/02/26 445 480 445 480 14,100
1999/02/25 450 450 426 445 23,000
1999/02/24 441 449 441 445 9,200
1999/02/23 449 450 440 441 15,500
1999/02/22 448 449 433 440 23,700
1999/02/19 439 449 425 438 38,900
1999/02/18 400 425 400 425 34,500
1999/02/17 395 400 388 397 15,500
1999/02/16 372 388 371 385 21,400
1999/02/15 370 379 370 372 5,500
1999/02/12 375 375 370 370 7,800
1999/02/10 377 380 375 380 5,400
1999/02/09 375 380 367 367 35,500
1999/02/08 385 390 375 375 13,700
1999/02/05 390 390 387 390 19,500
1999/02/04 402 402 385 385 7,200
1999/02/03 404 404 400 400 7,400
1999/02/02 403 405 396 400 5,300
1999/02/01 398 398 390 398 6,700
1999/01/29 390 390 385 385 4,600
1999/01/28 398 398 390 390 9,000
1999/01/27 403 403 403 403 1,800
1999/01/26 400 406 395 406 6,100
1999/01/25 395 395 388 390 3,600
1999/01/22 390 398 390 398 3,500
1999/01/21 385 398 385 398 3,900
1999/01/20 386 390 385 390 3,300
1999/01/19 390 390 385 385 6,000
1999/01/18 395 400 387 387 2,200
1999/01/14 390 390 385 390 600
1999/01/13 385 395 385 395 4,500
1999/01/12 390 395 390 395 2,200
1999/01/11 395 395 390 390 1,800
1999/01/08 390 410 385 395 3,700
1999/01/07 399 399 385 390 2,200
1999/01/06 409 409 390 400 4,400
1999/01/05 400 400 388 398 3,900
1999/01/04 400 400 400 400 100

このページの先頭へ