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 |
---|---|---|---|---|---|
2004/12/30 | 1,136 | 1,137 | 1,125 | 1,127 | 8,000 |
2004/12/29 | 1,122 | 1,133 | 1,121 | 1,128 | 12,700 |
2004/12/28 | 1,131 | 1,131 | 1,120 | 1,125 | 18,700 |
2004/12/27 | 1,126 | 1,135 | 1,126 | 1,127 | 18,600 |
2004/12/24 | 1,118 | 1,133 | 1,118 | 1,119 | 20,100 |
2004/12/22 | 1,123 | 1,140 | 1,120 | 1,128 | 24,000 |
2004/12/21 | 1,135 | 1,140 | 1,121 | 1,127 | 9,600 |
2004/12/20 | 1,139 | 1,145 | 1,121 | 1,122 | 18,800 |
2004/12/17 | 1,114 | 1,126 | 1,114 | 1,125 | 9,500 |
2004/12/16 | 1,119 | 1,126 | 1,101 | 1,114 | 26,200 |
2004/12/15 | 1,121 | 1,129 | 1,113 | 1,119 | 7,000 |
2004/12/14 | 1,105 | 1,124 | 1,100 | 1,123 | 21,600 |
2004/12/13 | 1,119 | 1,120 | 1,110 | 1,111 | 7,300 |
2004/12/10 | 1,116 | 1,131 | 1,110 | 1,119 | 26,400 |
2004/12/09 | 1,140 | 1,143 | 1,130 | 1,136 | 14,400 |
2004/12/08 | 1,120 | 1,135 | 1,120 | 1,125 | 7,400 |
2004/12/07 | 1,151 | 1,154 | 1,138 | 1,138 | 11,400 |
2004/12/06 | 1,160 | 1,162 | 1,150 | 1,151 | 10,400 |
2004/12/03 | 1,164 | 1,174 | 1,157 | 1,165 | 13,500 |
2004/12/02 | 1,169 | 1,169 | 1,150 | 1,164 | 10,700 |
2004/12/01 | 1,170 | 1,184 | 1,142 | 1,151 | 20,600 |
2004/11/30 | 1,195 | 1,195 | 1,178 | 1,180 | 15,400 |
2004/11/29 | 1,180 | 1,270 | 1,171 | 1,205 | 54,700 |
2004/11/26 | 1,209 | 1,210 | 1,180 | 1,180 | 14,700 |
2004/11/25 | 1,200 | 1,218 | 1,185 | 1,201 | 43,400 |
2004/11/24 | 1,182 | 1,190 | 1,173 | 1,185 | 16,100 |
2004/11/22 | 1,174 | 1,179 | 1,161 | 1,172 | 7,600 |
2004/11/19 | 1,169 | 1,184 | 1,169 | 1,175 | 12,900 |
2004/11/18 | 1,163 | 1,180 | 1,163 | 1,168 | 21,000 |
2004/11/17 | 1,170 | 1,190 | 1,163 | 1,169 | 8,500 |
2004/11/16 | 1,182 | 1,186 | 1,161 | 1,167 | 12,200 |
2004/11/15 | 1,165 | 1,200 | 1,165 | 1,190 | 30,600 |
2004/11/12 | 1,165 | 1,200 | 1,155 | 1,181 | 32,800 |
2004/11/11 | 1,160 | 1,200 | 1,130 | 1,180 | 82,600 |
2004/11/10 | 1,130 | 1,145 | 1,116 | 1,143 | 133,300 |
2004/11/09 | 1,000 | 1,180 | 970 | 1,130 | 169,700 |
2004/11/08 | 1,020 | 1,047 | 1,000 | 1,007 | 36,500 |
2004/11/05 | 1,082 | 1,082 | 1,048 | 1,051 | 12,800 |
2004/11/04 | 1,050 | 1,082 | 1,049 | 1,082 | 20,600 |
2004/11/02 | 1,029 | 1,050 | 1,025 | 1,050 | 10,400 |
2004/11/01 | 1,035 | 1,036 | 1,017 | 1,032 | 4,400 |
2004/10/29 | 1,017 | 1,037 | 1,016 | 1,016 | 7,900 |
2004/10/28 | 1,015 | 1,050 | 1,015 | 1,050 | 11,900 |
2004/10/27 | 1,013 | 1,049 | 1,013 | 1,015 | 8,300 |
2004/10/26 | 1,020 | 1,033 | 1,008 | 1,033 | 15,200 |
2004/10/25 | 1,019 | 1,038 | 1,019 | 1,028 | 7,000 |
2004/10/22 | 1,056 | 1,060 | 1,056 | 1,059 | 2,300 |
2004/10/21 | 1,060 | 1,063 | 1,033 | 1,056 | 13,800 |
2004/10/20 | 1,070 | 1,070 | 1,050 | 1,059 | 10,300 |
2004/10/19 | 1,080 | 1,095 | 1,072 | 1,086 | 4,200 |
2004/10/18 | 1,060 | 1,089 | 1,060 | 1,081 | 10,000 |
2004/10/15 | 1,070 | 1,070 | 1,059 | 1,070 | 7,000 |
2004/10/14 | 1,076 | 1,085 | 1,074 | 1,075 | 4,300 |
2004/10/13 | 1,091 | 1,091 | 1,085 | 1,087 | 4,600 |
2004/10/12 | 1,094 | 1,095 | 1,085 | 1,093 | 13,600 |
2004/10/08 | 1,132 | 1,135 | 1,095 | 1,095 | 10,000 |
2004/10/07 | 1,130 | 1,150 | 1,120 | 1,132 | 13,500 |
2004/10/06 | 1,137 | 1,137 | 1,108 | 1,130 | 10,700 |
2004/10/05 | 1,115 | 1,129 | 1,111 | 1,117 | 12,200 |
2004/10/04 | 1,100 | 1,112 | 1,097 | 1,110 | 12,900 |
2004/10/01 | 1,084 | 1,110 | 1,084 | 1,105 | 5,000 |
2004/09/30 | 1,081 | 1,115 | 1,081 | 1,095 | 8,700 |
2004/09/29 | 1,120 | 1,127 | 1,095 | 1,095 | 8,700 |
2004/09/28 | 1,127 | 1,130 | 1,115 | 1,119 | 13,500 |
2004/09/27 | 1,120 | 1,124 | 1,115 | 1,122 | 18,000 |
2004/09/24 | 1,129 | 1,139 | 1,119 | 1,128 | 12,900 |
2004/09/22 | 1,140 | 1,140 | 1,125 | 1,129 | 11,900 |
2004/09/21 | 1,119 | 1,138 | 1,119 | 1,120 | 7,400 |
2004/09/17 | 1,125 | 1,135 | 1,112 | 1,116 | 13,600 |
2004/09/16 | 1,118 | 1,150 | 1,110 | 1,129 | 10,000 |
2004/09/15 | 1,151 | 1,151 | 1,130 | 1,130 | 10,000 |
2004/09/14 | 1,121 | 1,158 | 1,121 | 1,147 | 5,900 |
2004/09/13 | 1,130 | 1,170 | 1,130 | 1,141 | 12,900 |
2004/09/10 | 1,141 | 1,147 | 1,131 | 1,140 | 31,000 |
2004/09/09 | 1,168 | 1,168 | 1,151 | 1,151 | 7,400 |
2004/09/08 | 1,166 | 1,175 | 1,142 | 1,167 | 7,100 |
2004/09/07 | 1,175 | 1,178 | 1,149 | 1,164 | 12,800 |
2004/09/06 | 1,164 | 1,178 | 1,135 | 1,178 | 18,100 |
2004/09/03 | 1,187 | 1,188 | 1,160 | 1,165 | 22,000 |
2004/09/02 | 1,138 | 1,184 | 1,138 | 1,184 | 29,700 |
2004/09/01 | 1,110 | 1,135 | 1,110 | 1,131 | 20,200 |
2004/08/31 | 1,100 | 1,116 | 1,100 | 1,114 | 16,900 |
2004/08/30 | 1,097 | 1,104 | 1,089 | 1,101 | 18,500 |
2004/08/27 | 1,089 | 1,110 | 1,072 | 1,085 | 31,600 |
2004/08/26 | 1,106 | 1,106 | 1,080 | 1,088 | 9,600 |
2004/08/25 | 1,100 | 1,100 | 1,072 | 1,086 | 12,900 |
2004/08/24 | 1,090 | 1,100 | 1,070 | 1,100 | 7,100 |
2004/08/23 | 1,107 | 1,107 | 1,073 | 1,089 | 25,000 |
2004/08/20 | 1,051 | 1,110 | 1,051 | 1,110 | 31,700 |
2004/08/19 | 1,087 | 1,093 | 1,078 | 1,090 | 19,000 |
2004/08/18 | 1,090 | 1,100 | 1,080 | 1,084 | 22,100 |
2004/08/17 | 1,065 | 1,090 | 1,050 | 1,085 | 37,700 |
2004/08/16 | 1,091 | 1,091 | 1,030 | 1,062 | 25,800 |
2004/08/13 | 1,120 | 1,123 | 1,075 | 1,095 | 19,100 |
2004/08/12 | 1,140 | 1,143 | 1,111 | 1,130 | 25,900 |
2004/08/11 | 1,148 | 1,170 | 1,148 | 1,159 | 23,200 |
2004/08/10 | 1,168 | 1,168 | 1,143 | 1,168 | 13,300 |
2004/08/09 | 1,129 | 1,168 | 1,126 | 1,168 | 24,800 |
2004/08/06 | 1,150 | 1,169 | 1,147 | 1,169 | 64,100 |
2004/08/05 | 1,170 | 1,197 | 1,161 | 1,165 | 63,200 |
2004/08/04 | 1,200 | 1,214 | 1,170 | 1,189 | 30,600 |
2004/08/03 | 1,199 | 1,228 | 1,199 | 1,220 | 67,400 |
2004/08/02 | 1,250 | 1,250 | 1,207 | 1,209 | 72,100 |
2004/07/30 | 1,260 | 1,264 | 1,246 | 1,260 | 93,900 |
2004/07/29 | 1,228 | 1,272 | 1,180 | 1,260 | 171,800 |
2004/07/28 | 1,248 | 1,263 | 1,229 | 1,240 | 62,100 |
2004/07/27 | 1,270 | 1,300 | 1,211 | 1,249 | 69,100 |
2004/07/26 | 1,269 | 1,310 | 1,239 | 1,289 | 144,900 |
2004/07/23 | 1,234 | 1,271 | 1,220 | 1,271 | 101,100 |
2004/07/22 | 1,203 | 1,237 | 1,202 | 1,228 | 48,200 |
2004/07/21 | 1,182 | 1,225 | 1,169 | 1,223 | 85,000 |
2004/07/20 | 1,165 | 1,182 | 1,163 | 1,168 | 16,100 |
2004/07/16 | 1,161 | 1,187 | 1,131 | 1,185 | 54,400 |
2004/07/15 | 1,190 | 1,196 | 1,164 | 1,175 | 53,100 |
2004/07/14 | 1,240 | 1,241 | 1,175 | 1,185 | 67,700 |
2004/07/13 | 1,180 | 1,239 | 1,162 | 1,239 | 105,400 |
2004/07/12 | 1,244 | 1,259 | 1,210 | 1,213 | 73,100 |
2004/07/09 | 1,161 | 1,240 | 1,161 | 1,240 | 155,200 |
2004/07/08 | 1,140 | 1,195 | 1,112 | 1,172 | 146,300 |
2004/07/07 | 1,051 | 1,144 | 1,051 | 1,141 | 109,800 |
2004/07/06 | 1,026 | 1,110 | 1,020 | 1,070 | 59,300 |
2004/07/05 | 1,060 | 1,060 | 1,020 | 1,049 | 23,000 |
2004/07/02 | 1,062 | 1,070 | 1,036 | 1,060 | 18,000 |
2004/07/01 | 1,014 | 1,085 | 1,001 | 1,070 | 72,500 |
2004/06/30 | 1,009 | 1,010 | 1,000 | 1,005 | 22,000 |
2004/06/29 | 1,000 | 1,008 | 980 | 1,008 | 18,900 |
2004/06/28 | 984 | 998 | 980 | 998 | 24,800 |
2004/06/25 | 978 | 988 | 978 | 988 | 8,500 |
2004/06/24 | 991 | 999 | 987 | 988 | 18,400 |
2004/06/23 | 997 | 997 | 971 | 987 | 24,000 |
2004/06/22 | 980 | 1,010 | 980 | 996 | 46,600 |
2004/06/21 | 946 | 1,030 | 946 | 1,020 | 96,600 |
2004/06/18 | 916 | 930 | 912 | 930 | 33,100 |
2004/06/17 | 912 | 915 | 908 | 914 | 14,900 |
2004/06/16 | 908 | 915 | 900 | 910 | 19,800 |
2004/06/15 | 893 | 907 | 893 | 894 | 15,700 |
2004/06/14 | 901 | 908 | 898 | 899 | 15,500 |
2004/06/11 | 895 | 905 | 895 | 902 | 31,100 |
2004/06/10 | 904 | 906 | 899 | 906 | 16,800 |
2004/06/09 | 911 | 911 | 903 | 903 | 10,900 |
2004/06/08 | 904 | 915 | 902 | 906 | 18,000 |
2004/06/07 | 895 | 913 | 895 | 910 | 25,300 |
2004/06/04 | 900 | 900 | 891 | 895 | 13,700 |
2004/06/03 | 901 | 903 | 891 | 891 | 10,100 |
2004/06/02 | 900 | 903 | 891 | 892 | 11,000 |
2004/06/01 | 896 | 901 | 894 | 900 | 11,900 |
2004/05/31 | 886 | 898 | 885 | 892 | 11,700 |
2004/05/28 | 879 | 885 | 878 | 885 | 4,700 |
2004/05/27 | 889 | 889 | 875 | 879 | 4,400 |
2004/05/26 | 883 | 888 | 880 | 881 | 9,600 |
2004/05/25 | 871 | 886 | 862 | 876 | 4,000 |
2004/05/24 | 880 | 880 | 870 | 876 | 9,300 |
2004/05/21 | 873 | 879 | 868 | 870 | 8,300 |
2004/05/20 | 880 | 880 | 863 | 869 | 11,700 |
2004/05/19 | 869 | 874 | 860 | 873 | 8,200 |
2004/05/18 | 837 | 867 | 835 | 846 | 13,200 |
2004/05/17 | 863 | 865 | 852 | 857 | 12,700 |
2004/05/14 | 870 | 870 | 850 | 862 | 18,800 |
2004/05/13 | 867 | 872 | 860 | 860 | 21,600 |
2004/05/12 | 853 | 853 | 835 | 847 | 8,600 |
2004/05/11 | 825 | 835 | 823 | 823 | 21,300 |
2004/05/10 | 884 | 884 | 845 | 845 | 11,100 |
2004/05/07 | 882 | 893 | 882 | 886 | 18,700 |
2004/05/06 | 895 | 896 | 887 | 895 | 21,400 |
2004/04/30 | 898 | 899 | 889 | 895 | 11,600 |
2004/04/28 | 900 | 900 | 895 | 897 | 7,700 |
2004/04/27 | 880 | 910 | 880 | 902 | 51,300 |
2004/04/26 | 894 | 896 | 882 | 889 | 13,100 |
2004/04/23 | 873 | 910 | 872 | 892 | 36,000 |
2004/04/22 | 877 | 877 | 869 | 872 | 15,100 |
2004/04/21 | 869 | 875 | 861 | 871 | 22,000 |
2004/04/20 | 869 | 870 | 867 | 869 | 9,900 |
2004/04/19 | 870 | 870 | 861 | 869 | 10,900 |
2004/04/16 | 868 | 874 | 868 | 870 | 8,200 |
2004/04/15 | 875 | 875 | 868 | 869 | 15,700 |
2004/04/14 | 865 | 875 | 865 | 875 | 9,800 |
2004/04/13 | 873 | 880 | 870 | 873 | 15,000 |
2004/04/12 | 869 | 875 | 869 | 873 | 6,100 |
2004/04/09 | 880 | 880 | 870 | 870 | 13,700 |
2004/04/08 | 877 | 885 | 877 | 882 | 11,100 |
2004/04/07 | 880 | 881 | 874 | 878 | 8,400 |
2004/04/06 | 883 | 884 | 875 | 880 | 9,700 |
2004/04/05 | 888 | 889 | 881 | 881 | 14,300 |
2004/04/02 | 883 | 890 | 881 | 881 | 12,400 |
2004/04/01 | 889 | 891 | 880 | 883 | 13,900 |
2004/03/31 | 881 | 894 | 881 | 891 | 8,400 |
2004/03/30 | 880 | 900 | 877 | 877 | 15,400 |
2004/03/29 | 869 | 890 | 867 | 890 | 29,500 |
2004/03/26 | 875 | 880 | 869 | 869 | 23,800 |
2004/03/25 | 877 | 884 | 877 | 880 | 20,800 |
2004/03/24 | 882 | 882 | 875 | 875 | 13,800 |
2004/03/23 | 877 | 878 | 871 | 878 | 16,700 |
2004/03/22 | 880 | 882 | 871 | 871 | 20,900 |
2004/03/19 | 869 | 887 | 865 | 870 | 33,100 |
2004/03/18 | 869 | 870 | 867 | 869 | 23,300 |
2004/03/17 | 869 | 869 | 866 | 868 | 8,100 |
2004/03/16 | 870 | 870 | 865 | 866 | 8,300 |
2004/03/15 | 869 | 870 | 863 | 865 | 10,400 |
2004/03/12 | 866 | 872 | 860 | 861 | 26,600 |
2004/03/11 | 874 | 874 | 868 | 872 | 8,200 |
2004/03/10 | 868 | 875 | 868 | 870 | 12,500 |
2004/03/09 | 867 | 872 | 867 | 867 | 11,900 |
2004/03/08 | 868 | 872 | 868 | 870 | 6,900 |
2004/03/05 | 869 | 874 | 865 | 869 | 4,900 |
2004/03/04 | 865 | 874 | 865 | 869 | 7,500 |
2004/03/03 | 874 | 874 | 864 | 874 | 10,500 |
2004/03/02 | 871 | 873 | 856 | 867 | 10,600 |
2004/03/01 | 859 | 871 | 850 | 869 | 18,100 |
2004/02/27 | 846 | 850 | 842 | 849 | 9,200 |
2004/02/26 | 847 | 850 | 840 | 845 | 11,400 |
2004/02/25 | 837 | 849 | 837 | 846 | 7,300 |
2004/02/24 | 833 | 840 | 831 | 837 | 8,900 |
2004/02/23 | 828 | 840 | 828 | 840 | 10,200 |
2004/02/20 | 826 | 830 | 821 | 827 | 6,200 |
2004/02/19 | 821 | 825 | 820 | 820 | 5,600 |
2004/02/18 | 828 | 828 | 820 | 822 | 1,500 |
2004/02/17 | 820 | 827 | 820 | 821 | 8,200 |
2004/02/16 | 820 | 821 | 819 | 820 | 2,100 |
2004/02/13 | 824 | 827 | 816 | 820 | 4,400 |
2004/02/12 | 809 | 818 | 805 | 818 | 14,300 |
2004/02/10 | 811 | 814 | 805 | 809 | 2,600 |
2004/02/09 | 830 | 830 | 800 | 805 | 15,700 |
2004/02/06 | 817 | 830 | 815 | 820 | 6,700 |
2004/02/05 | 815 | 818 | 814 | 816 | 4,800 |
2004/02/04 | 824 | 824 | 815 | 815 | 5,200 |
2004/02/03 | 823 | 825 | 815 | 818 | 7,000 |
2004/02/02 | 811 | 817 | 811 | 813 | 16,700 |
2004/01/30 | 822 | 823 | 811 | 811 | 9,700 |
2004/01/29 | 830 | 830 | 820 | 822 | 11,400 |
2004/01/28 | 831 | 832 | 830 | 830 | 4,500 |
2004/01/27 | 832 | 842 | 830 | 831 | 13,800 |
2004/01/26 | 838 | 838 | 829 | 831 | 12,800 |
2004/01/23 | 828 | 831 | 828 | 830 | 6,100 |
2004/01/22 | 837 | 837 | 828 | 828 | 2,300 |
2004/01/21 | 842 | 847 | 825 | 827 | 15,200 |
2004/01/20 | 833 | 839 | 823 | 832 | 5,600 |
2004/01/19 | 835 | 840 | 830 | 840 | 6,500 |
2004/01/16 | 830 | 836 | 827 | 836 | 5,300 |
2004/01/15 | 839 | 840 | 830 | 832 | 8,800 |
2004/01/14 | 838 | 843 | 838 | 838 | 5,800 |
2004/01/13 | 840 | 850 | 837 | 837 | 5,100 |
2004/01/09 | 837 | 840 | 831 | 836 | 7,500 |
2004/01/08 | 848 | 848 | 827 | 833 | 3,000 |
2004/01/07 | 850 | 850 | 830 | 830 | 5,200 |
2004/01/06 | 837 | 840 | 837 | 840 | 1,500 |
2004/01/05 | 838 | 838 | 809 | 827 | 9,800 |