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
2000/12/29 605 620 605 610 14,300
2000/12/28 615 625 610 625 5,800
2000/12/27 610 630 610 628 7,700
2000/12/26 640 640 615 615 5,800
2000/12/25 622 630 618 620 4,600
2000/12/22 631 631 612 616 8,100
2000/12/21 624 624 600 611 22,500
2000/12/20 660 660 625 625 10,800
2000/12/19 670 670 651 651 5,300
2000/12/18 670 670 651 660 3,100
2000/12/15 670 680 670 670 2,200
2000/12/14 680 680 670 670 3,200
2000/12/13 684 684 670 680 6,900
2000/12/12 690 690 675 676 5,700
2000/12/11 692 692 671 690 1,500
2000/12/08 651 689 651 688 7,200
2000/12/07 689 699 680 680 4,400
2000/12/06 685 700 680 690 5,000
2000/12/05 684 685 652 685 5,300
2000/12/04 690 698 670 674 11,000
2000/12/01 630 670 630 670 11,100
2000/11/30 650 655 645 655 6,400
2000/11/29 666 666 650 650 4,400
2000/11/28 660 670 659 666 6,500
2000/11/27 672 672 660 660 2,100
2000/11/24 649 675 646 669 6,100
2000/11/22 675 675 620 650 17,500
2000/11/21 665 665 641 665 8,400
2000/11/20 685 689 669 670 7,200
2000/11/17 685 685 668 685 10,100
2000/11/16 669 698 665 686 17,900
2000/11/15 640 665 640 655 22,000
2000/11/14 631 640 630 640 6,500
2000/11/13 615 650 615 632 10,800
2000/11/10 620 640 620 622 7,100
2000/11/09 650 650 630 641 7,300
2000/11/08 616 640 616 637 14,200
2000/11/07 615 621 615 616 21,800
2000/11/06 615 615 610 612 15,800
2000/11/02 614 619 608 615 5,100
2000/11/01 601 617 600 615 9,700
2000/10/31 600 609 600 600 20,400
2000/10/30 610 612 605 610 8,200
2000/10/27 620 625 610 619 8,200
2000/10/26 625 625 610 620 8,300
2000/10/25 621 630 620 625 8,000
2000/10/24 650 650 620 630 4,000
2000/10/23 650 655 630 650 7,300
2000/10/20 650 660 650 655 4,700
2000/10/19 620 650 620 650 10,100
2000/10/18 660 660 650 650 9,700
2000/10/17 662 663 660 663 2,800
2000/10/16 666 675 662 662 5,900
2000/10/13 650 679 650 661 10,600
2000/10/12 673 677 665 665 6,400
2000/10/11 672 675 670 675 10,000
2000/10/10 684 685 670 672 8,500
2000/10/06 710 712 685 699 12,800
2000/10/05 720 720 710 710 5,900
2000/10/04 740 740 720 720 9,900
2000/10/03 745 745 720 740 6,300
2000/10/02 741 743 730 743 4,000
2000/09/29 735 764 733 741 7,600
2000/09/28 735 769 730 769 7,000
2000/09/27 730 735 730 735 5,200
2000/09/26 749 749 730 730 4,000
2000/09/25 730 756 721 746 8,800
2000/09/22 730 748 725 727 11,900
2000/09/21 710 725 710 725 9,700
2000/09/20 690 710 690 705 10,800
2000/09/19 680 700 680 680 8,100
2000/09/18 650 703 650 703 12,900
2000/09/14 690 705 690 704 14,900
2000/09/13 690 700 685 685 34,400
2000/09/12 702 702 685 685 16,300
2000/09/11 712 712 705 705 14,700
2000/09/08 707 712 707 712 11,900
2000/09/07 710 720 705 711 19,700
2000/09/06 715 720 710 711 9,400
2000/09/05 725 725 715 715 7,500
2000/09/04 735 738 720 725 7,800
2000/09/01 750 751 739 740 13,700
2000/08/31 762 762 750 750 14,200
2000/08/30 765 766 761 766 6,400
2000/08/29 765 767 765 766 19,200
2000/08/28 770 770 765 765 21,800
2000/08/25 766 778 765 770 6,700
2000/08/24 771 780 766 779 7,500
2000/08/23 777 785 771 772 9,800
2000/08/22 780 783 776 781 3,800
2000/08/21 785 786 780 780 6,100
2000/08/18 767 780 767 780 5,900
2000/08/17 777 780 772 772 2,900
2000/08/16 780 780 776 777 5,700
2000/08/15 779 795 770 780 4,000
2000/08/14 798 800 750 759 16,800
2000/08/11 765 785 765 771 4,600
2000/08/10 769 770 765 765 7,700
2000/08/09 770 777 770 775 8,200
2000/08/08 770 800 770 772 9,300
2000/08/07 784 784 760 763 10,900
2000/08/04 797 797 784 784 9,100
2000/08/03 790 797 780 797 47,900
2000/08/02 785 810 784 810 12,900
2000/08/01 750 780 740 775 31,100
2000/07/31 750 750 713 740 31,700
2000/07/28 800 805 750 765 33,500
2000/07/27 830 830 810 810 11,200
2000/07/26 838 839 830 830 8,400
2000/07/25 840 850 829 833 17,600
2000/07/24 850 865 830 840 15,500
2000/07/21 885 885 870 875 17,500
2000/07/19 881 885 880 885 11,000
2000/07/18 890 891 882 885 8,300
2000/07/17 885 900 881 888 5,800
2000/07/14 880 890 880 880 5,700
2000/07/13 885 890 880 885 9,400
2000/07/12 895 895 885 890 19,600
2000/07/11 895 900 895 900 10,100
2000/07/10 910 910 890 907 17,500
2000/07/07 900 918 895 918 9,200
2000/07/06 911 920 901 920 6,900
2000/07/05 912 916 911 914 5,200
2000/07/04 950 950 910 911 14,500
2000/07/03 890 950 890 949 23,800
2000/06/30 899 899 888 890 16,700
2000/06/29 888 900 882 889 12,600
2000/06/28 882 888 880 888 16,500
2000/06/27 896 896 880 888 19,600
2000/06/26 898 899 895 897 8,800
2000/06/23 900 904 895 895 9,300
2000/06/22 905 905 895 904 15,000
2000/06/21 906 913 905 905 10,300
2000/06/20 907 907 890 905 13,000
2000/06/19 910 911 908 908 4,800
2000/06/16 915 930 910 915 8,100
2000/06/15 935 935 917 917 4,000
2000/06/14 935 935 924 930 6,700
2000/06/13 928 928 910 917 9,400
2000/06/12 911 915 908 908 14,700
2000/06/09 911 911 907 907 10,500
2000/06/08 906 911 905 911 10,500
2000/06/07 910 916 905 911 5,500
2000/06/06 911 912 900 910 16,800
2000/06/05 921 929 910 916 14,000
2000/06/02 916 928 901 911 16,000
2000/06/01 920 930 900 929 11,500
2000/05/31 940 940 925 928 9,400
2000/05/30 970 970 890 922 18,500
2000/05/29 988 988 965 970 20,800
2000/05/26 969 975 941 948 12,400
2000/05/25 886 951 886 951 22,500
2000/05/24 919 919 850 885 39,600
2000/05/23 960 960 920 930 22,800
2000/05/22 980 980 951 951 22,400
2000/05/19 985 985 940 970 14,500
2000/05/18 1,000 1,010 986 986 7,600
2000/05/17 990 1,010 985 1,001 9,700
2000/05/16 1,008 1,017 1,000 1,010 6,500
2000/05/15 1,040 1,040 990 990 9,700
2000/05/12 1,000 1,039 1,000 1,010 7,500
2000/05/11 1,010 1,020 1,000 1,020 11,000
2000/05/10 1,002 1,030 1,001 1,030 6,800
2000/05/09 1,042 1,042 1,021 1,021 15,300
2000/05/08 1,028 1,045 1,028 1,042 25,300
2000/05/02 1,000 1,010 986 997 5,700
2000/05/01 950 984 950 984 12,200
2000/04/28 950 955 950 950 9,600
2000/04/27 955 960 955 955 7,800
2000/04/26 955 960 950 955 10,300
2000/04/25 955 969 950 951 4,600
2000/04/24 950 975 950 955 11,500
2000/04/21 1,000 1,000 970 970 9,300
2000/04/20 950 980 910 970 16,200
2000/04/19 926 952 902 902 18,900
2000/04/18 925 965 925 925 14,900
2000/04/17 885 885 885 885 14,800
2000/04/14 992 993 985 985 16,400
2000/04/13 1,010 1,010 992 1,000 12,900
2000/04/12 1,020 1,025 1,000 1,010 6,600
2000/04/11 1,001 1,001 992 1,000 14,000
2000/04/10 990 1,000 990 992 13,400
2000/04/07 985 1,010 985 992 12,600
2000/04/06 1,000 1,010 995 995 20,300
2000/04/05 1,029 1,030 1,001 1,010 16,700
2000/04/04 1,030 1,030 1,020 1,030 9,400
2000/04/03 1,005 1,050 1,005 1,030 11,100
2000/03/31 1,022 1,040 1,020 1,025 6,800
2000/03/30 1,060 1,080 1,020 1,030 14,400
2000/03/29 1,070 1,090 1,050 1,065 5,200
2000/03/28 1,072 1,086 1,070 1,080 13,900
2000/03/27 1,050 1,060 1,033 1,060 8,300
2000/03/24 1,050 1,080 1,010 1,080 16,700
2000/03/23 1,056 1,056 1,010 1,030 20,600
2000/03/22 1,093 1,093 1,050 1,056 15,800
2000/03/21 1,095 1,095 1,030 1,085 12,900
2000/03/17 1,008 1,070 1,008 1,070 24,300
2000/03/16 1,020 1,070 1,000 1,001 19,300
2000/03/15 1,040 1,040 1,001 1,040 17,100
2000/03/14 1,000 1,009 990 1,000 39,900
2000/03/13 1,105 1,105 980 980 58,400
2000/03/10 1,080 1,100 1,050 1,065 20,100
2000/03/09 1,051 1,061 1,050 1,060 16,800
2000/03/08 1,010 1,051 1,000 1,050 20,000
2000/03/07 1,052 1,061 1,040 1,040 22,400
2000/03/06 1,100 1,100 1,050 1,057 22,000
2000/03/03 1,120 1,120 1,061 1,099 25,300
2000/03/02 1,122 1,160 1,120 1,120 17,200
2000/03/01 1,112 1,129 1,110 1,121 21,200
2000/02/29 1,130 1,144 1,112 1,120 36,000
2000/02/28 1,150 1,150 1,120 1,120 43,200
2000/02/25 1,150 1,150 1,120 1,121 27,800
2000/02/24 1,120 1,168 1,120 1,130 20,800
2000/02/23 1,170 1,171 1,120 1,120 23,600
2000/02/22 1,130 1,170 1,130 1,145 26,300
2000/02/21 1,170 1,170 1,115 1,115 34,700
2000/02/18 1,120 1,170 1,120 1,170 24,200
2000/02/17 1,140 1,153 1,120 1,130 23,000
2000/02/16 1,155 1,190 1,150 1,150 25,300
2000/02/15 1,220 1,249 1,170 1,170 41,300
2000/02/14 1,150 1,220 1,150 1,220 43,200
2000/02/10 1,170 1,170 1,150 1,150 38,900
2000/02/09 1,200 1,220 1,155 1,155 39,500
2000/02/08 1,202 1,202 1,170 1,187 61,200
2000/02/07 1,289 1,289 1,200 1,215 60,200
2000/02/04 1,270 1,290 1,230 1,230 54,100
2000/02/03 1,290 1,320 1,251 1,290 159,300
2000/02/02 1,300 1,320 1,280 1,281 133,500
2000/02/01 1,190 1,360 1,190 1,339 519,100
2000/01/31 1,220 1,220 1,180 1,185 55,000
2000/01/28 1,110 1,230 1,110 1,230 102,900
2000/01/27 1,071 1,090 1,060 1,080 17,900
2000/01/26 1,100 1,100 1,071 1,097 17,500
2000/01/25 1,100 1,120 1,080 1,100 15,500
2000/01/24 1,149 1,159 1,110 1,120 25,800
2000/01/21 1,130 1,150 1,115 1,140 29,500
2000/01/20 1,130 1,160 1,115 1,150 44,800
2000/01/19 1,150 1,170 1,090 1,121 30,100
2000/01/18 1,110 1,150 1,075 1,150 32,800
2000/01/17 1,150 1,150 1,070 1,075 43,900
2000/01/14 1,140 1,170 1,080 1,085 36,000
2000/01/13 1,280 1,300 1,120 1,140 102,600
2000/01/12 1,145 1,320 1,135 1,240 186,400
2000/01/11 1,090 1,145 1,000 1,140 84,600
2000/01/07 1,000 1,080 1,000 1,080 57,500
2000/01/06 930 980 930 980 28,900
2000/01/05 970 970 930 930 23,600
2000/01/04 960 1,000 960 970 8,400

このページの先頭へ