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
2002/12/30 820 820 800 800 3,100
2002/12/27 800 810 787 810 13,900
2002/12/26 792 808 792 795 6,200
2002/12/25 766 809 766 793 33,000
2002/12/24 762 780 760 773 12,400
2002/12/20 771 778 760 762 18,300
2002/12/19 749 769 749 768 33,300
2002/12/18 791 797 755 769 26,800
2002/12/17 790 797 790 791 13,100
2002/12/16 814 829 795 795 12,100
2002/12/13 840 841 821 824 15,100
2002/12/12 842 842 831 839 56,100
2002/12/11 849 854 840 840 7,400
2002/12/10 835 851 835 849 4,600
2002/12/09 828 861 828 860 8,900
2002/12/06 836 859 836 858 4,900
2002/12/05 860 860 830 856 3,000
2002/12/04 836 860 827 858 6,800
2002/12/03 850 862 833 836 12,500
2002/12/02 843 846 838 843 7,900
2002/11/29 837 850 814 814 11,700
2002/11/28 811 839 811 834 5,000
2002/11/27 825 835 808 809 6,400
2002/11/26 840 844 800 825 6,900
2002/11/25 790 831 790 831 11,100
2002/11/22 778 791 773 790 11,800
2002/11/21 768 779 768 778 12,100
2002/11/20 748 769 729 768 40,100
2002/11/19 810 811 787 788 7,900
2002/11/18 831 831 800 820 9,300
2002/11/15 848 850 831 841 7,200
2002/11/14 846 850 831 839 6,200
2002/11/13 848 855 840 850 3,200
2002/11/12 839 875 839 873 6,900
2002/11/11 888 888 837 837 5,500
2002/11/08 882 894 882 890 4,900
2002/11/07 891 899 891 899 4,900
2002/11/06 895 899 891 891 7,400
2002/11/05 876 895 876 895 7,600
2002/11/01 875 887 875 887 6,200
2002/10/31 893 897 885 897 2,600
2002/10/30 899 899 893 898 5,100
2002/10/29 890 900 889 896 2,500
2002/10/28 900 900 890 900 4,000
2002/10/25 875 899 875 899 3,800
2002/10/24 890 890 875 875 4,600
2002/10/23 885 899 880 889 5,200
2002/10/22 900 900 885 885 4,900
2002/10/21 905 905 898 899 4,100
2002/10/18 900 905 899 905 4,200
2002/10/17 908 908 894 900 2,500
2002/10/16 909 909 889 900 5,700
2002/10/15 892 893 880 889 5,200
2002/10/11 865 893 865 893 5,900
2002/10/10 869 869 836 864 15,200
2002/10/09 872 887 870 870 7,600
2002/10/08 880 895 880 895 9,100
2002/10/07 900 901 882 882 9,900
2002/10/04 900 900 894 896 1,900
2002/10/03 909 910 900 900 6,200
2002/10/02 915 915 896 909 6,200
2002/10/01 901 904 892 894 10,700
2002/09/30 907 919 907 917 3,800
2002/09/27 918 920 910 917 8,000
2002/09/26 907 914 901 913 5,900
2002/09/25 905 913 900 907 8,900
2002/09/24 925 931 920 931 16,400
2002/09/20 919 925 915 923 8,900
2002/09/19 915 925 910 916 9,900
2002/09/18 905 914 900 908 9,000
2002/09/17 900 910 890 890 34,900
2002/09/13 915 916 907 910 18,100
2002/09/12 917 917 913 913 7,800
2002/09/11 920 920 911 917 13,500
2002/09/10 914 929 914 927 7,600
2002/09/09 912 930 905 914 8,900
2002/09/06 904 919 898 912 6,600
2002/09/05 907 915 900 903 6,900
2002/09/04 914 914 880 907 12,800
2002/09/03 909 925 900 918 15,900
2002/09/02 929 930 907 909 9,800
2002/08/30 902 929 902 929 10,400
2002/08/29 941 941 917 917 11,300
2002/08/28 943 943 931 941 6,900
2002/08/27 947 947 932 941 8,500
2002/08/26 922 949 915 947 11,000
2002/08/23 935 935 915 915 8,600
2002/08/22 905 936 904 936 13,800
2002/08/21 904 904 892 904 9,900
2002/08/20 911 912 889 905 16,600
2002/08/19 922 922 910 910 8,500
2002/08/16 921 923 912 923 6,600
2002/08/15 922 923 907 921 4,500
2002/08/14 900 909 900 900 3,800
2002/08/13 910 910 897 900 17,500
2002/08/12 921 921 906 906 11,800
2002/08/09 920 935 916 923 11,000
2002/08/08 906 920 901 901 13,500
2002/08/07 889 902 889 896 18,700
2002/08/06 909 909 890 899 16,200
2002/08/05 909 917 901 905 13,600
2002/08/02 920 920 909 909 15,800
2002/08/01 924 933 915 915 19,900
2002/07/31 940 940 921 922 16,400
2002/07/30 920 938 919 934 6,000
2002/07/29 912 917 912 916 5,900
2002/07/26 931 935 911 929 6,200
2002/07/25 941 945 930 938 5,400
2002/07/24 905 943 905 943 21,700
2002/07/23 935 940 924 924 10,800
2002/07/22 905 945 903 925 6,700
2002/07/19 936 936 915 915 8,000
2002/07/18 950 950 935 937 9,400
2002/07/17 935 945 935 945 7,400
2002/07/16 950 955 945 945 8,400
2002/07/15 971 971 951 952 13,000
2002/07/12 977 978 970 976 9,100
2002/07/11 980 980 972 977 9,600
2002/07/10 971 984 971 984 11,300
2002/07/09 978 982 970 981 13,600
2002/07/08 980 985 975 975 13,700
2002/07/05 978 980 970 970 11,000
2002/07/04 979 979 969 978 12,200
2002/07/03 980 980 961 980 9,000
2002/07/02 978 980 970 980 7,000
2002/07/01 991 991 965 965 14,900
2002/06/28 960 992 960 992 10,800
2002/06/27 961 970 956 960 16,800
2002/06/26 974 974 954 961 14,700
2002/06/25 943 969 935 969 15,400
2002/06/24 922 935 905 922 11,600
2002/06/21 903 931 903 931 13,400
2002/06/20 931 932 927 932 3,900
2002/06/19 954 954 932 932 8,600
2002/06/18 951 954 934 934 14,700
2002/06/17 967 967 941 941 12,000
2002/06/14 990 990 970 980 31,500
2002/06/13 988 988 978 986 9,000
2002/06/12 990 990 978 978 8,700
2002/06/11 981 998 981 990 6,700
2002/06/10 990 1,000 985 994 8,800
2002/06/07 1,000 1,010 964 1,008 22,700
2002/06/06 1,010 1,010 990 998 19,800
2002/06/05 1,005 1,010 990 991 13,700
2002/06/04 1,005 1,020 990 1,012 19,400
2002/06/03 1,000 1,020 995 1,012 43,500
2002/05/31 990 1,006 990 995 34,100
2002/05/30 970 992 970 991 14,500
2002/05/29 990 999 976 981 15,800
2002/05/28 988 1,000 978 1,000 35,600
2002/05/27 924 974 924 968 45,300
2002/05/24 960 970 951 964 16,600
2002/05/23 967 978 961 975 25,100
2002/05/22 970 980 960 970 28,400
2002/05/21 954 993 954 990 35,800
2002/05/20 1,017 1,020 993 994 39,500
2002/05/17 1,000 1,020 990 1,015 56,300
2002/05/16 944 1,000 944 996 107,100
2002/05/15 958 960 928 939 78,800
2002/05/14 910 940 901 938 44,800
2002/05/13 890 922 890 920 34,400
2002/05/10 874 881 874 877 12,200
2002/05/09 871 874 871 873 3,500
2002/05/08 864 879 864 868 6,300
2002/05/07 866 870 860 862 6,400
2002/05/02 863 868 863 864 5,700
2002/05/01 869 869 861 866 2,500
2002/04/30 870 870 860 860 4,600
2002/04/26 879 879 866 868 3,200
2002/04/25 867 874 867 872 6,000
2002/04/24 875 880 860 861 7,500
2002/04/23 870 879 865 865 5,900
2002/04/22 871 880 870 878 8,600
2002/04/19 871 872 865 871 3,800
2002/04/18 883 888 875 876 7,500
2002/04/17 867 880 867 880 5,000
2002/04/16 877 877 860 861 5,400
2002/04/15 880 880 857 857 8,300
2002/04/12 880 880 869 869 10,100
2002/04/11 875 878 867 875 12,500
2002/04/10 862 868 850 867 8,500
2002/04/09 856 867 856 856 6,400
2002/04/08 867 867 851 856 3,900
2002/04/05 858 870 858 867 2,800
2002/04/04 840 889 840 868 6,800
2002/04/03 821 848 821 844 8,200
2002/04/02 851 851 835 836 6,600
2002/04/01 870 870 845 851 13,600
2002/03/29 888 890 870 870 3,900
2002/03/28 881 881 870 870 6,100
2002/03/27 889 889 880 885 7,000
2002/03/26 905 905 882 882 4,600
2002/03/25 891 925 891 911 27,900
2002/03/22 890 899 876 883 27,300
2002/03/20 908 915 900 900 20,000
2002/03/19 923 925 911 915 17,100
2002/03/18 890 923 885 923 19,500
2002/03/15 895 895 879 890 5,100
2002/03/14 888 892 870 892 10,300
2002/03/13 900 902 878 889 11,400
2002/03/12 910 910 900 902 7,900
2002/03/11 909 910 899 910 12,600
2002/03/08 894 910 893 901 29,600
2002/03/07 894 910 890 904 14,300
2002/03/06 900 900 891 899 10,600
2002/03/05 920 920 895 903 15,200
2002/03/04 920 927 906 912 29,800
2002/03/01 898 905 887 905 28,100
2002/02/28 904 928 900 900 37,400
2002/02/27 895 909 890 904 37,000
2002/02/26 865 875 851 875 18,000
2002/02/25 845 859 840 846 12,400
2002/02/22 849 849 837 839 4,800
2002/02/21 852 852 845 850 7,100
2002/02/20 830 848 827 832 3,600
2002/02/19 856 856 818 830 13,100
2002/02/18 860 866 851 860 14,800
2002/02/15 870 872 860 864 35,400
2002/02/14 870 879 864 871 40,000
2002/02/13 835 860 835 853 37,900
2002/02/12 800 837 800 835 35,600
2002/02/08 780 800 770 791 30,500
2002/02/07 751 754 746 754 11,500
2002/02/06 767 767 751 751 10,500
2002/02/05 776 776 766 767 7,100
2002/02/04 780 790 776 776 8,400
2002/02/01 790 790 771 778 10,800
2002/01/31 780 788 780 788 13,000
2002/01/30 773 780 760 780 9,500
2002/01/29 779 785 773 773 25,500
2002/01/28 765 775 765 770 9,500
2002/01/25 782 782 762 762 37,000
2002/01/24 713 780 710 780 22,400
2002/01/23 709 715 701 714 5,600
2002/01/22 720 720 702 705 4,100
2002/01/21 715 720 700 720 6,000
2002/01/18 710 715 700 715 5,100
2002/01/17 704 707 690 699 4,000
2002/01/16 705 715 701 714 4,300
2002/01/15 710 716 705 705 10,000
2002/01/11 710 714 710 710 12,100
2002/01/10 706 715 702 708 3,800
2002/01/09 730 730 701 701 6,000
2002/01/08 730 731 720 720 8,200
2002/01/07 720 727 720 721 11,300
2002/01/04 726 726 715 720 6,500

このページの先頭へ