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 |