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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,819 | 1,834 | 1,819 | 1,830 | 29,100 |
| 2005/12/29 | 1,802 | 1,812 | 1,802 | 1,810 | 9,900 |
| 2005/12/28 | 1,800 | 1,812 | 1,793 | 1,811 | 16,200 |
| 2005/12/27 | 1,798 | 1,815 | 1,787 | 1,810 | 23,400 |
| 2005/12/26 | 1,795 | 1,823 | 1,771 | 1,803 | 53,900 |
| 2005/12/22 | 1,829 | 1,829 | 1,776 | 1,804 | 35,700 |
| 2005/12/21 | 1,808 | 1,830 | 1,805 | 1,829 | 56,100 |
| 2005/12/20 | 1,805 | 1,810 | 1,795 | 1,799 | 50,800 |
| 2005/12/19 | 1,770 | 1,810 | 1,770 | 1,801 | 128,700 |
| 2005/12/16 | 1,735 | 1,750 | 1,735 | 1,749 | 81,500 |
| 2005/12/15 | 1,720 | 1,738 | 1,717 | 1,732 | 76,800 |
| 2005/12/14 | 1,710 | 1,718 | 1,709 | 1,714 | 109,200 |
| 2005/12/13 | 1,705 | 1,705 | 1,690 | 1,693 | 45,200 |
| 2005/12/12 | 1,702 | 1,715 | 1,700 | 1,705 | 33,300 |
| 2005/12/09 | 1,697 | 1,706 | 1,692 | 1,698 | 49,300 |
| 2005/12/08 | 1,705 | 1,715 | 1,695 | 1,699 | 70,500 |
| 2005/12/07 | 1,693 | 1,698 | 1,691 | 1,695 | 43,600 |
| 2005/12/06 | 1,674 | 1,696 | 1,674 | 1,688 | 88,800 |
| 2005/12/05 | 1,665 | 1,698 | 1,655 | 1,671 | 95,700 |
| 2005/12/02 | 1,689 | 1,690 | 1,651 | 1,663 | 98,500 |
| 2005/12/01 | 1,690 | 1,698 | 1,683 | 1,695 | 37,600 |
| 2005/11/30 | 1,708 | 1,715 | 1,696 | 1,698 | 41,700 |
| 2005/11/29 | 1,715 | 1,720 | 1,700 | 1,710 | 40,700 |
| 2005/11/28 | 1,726 | 1,730 | 1,715 | 1,721 | 30,000 |
| 2005/11/25 | 1,722 | 1,731 | 1,715 | 1,723 | 17,500 |
| 2005/11/24 | 1,741 | 1,745 | 1,727 | 1,727 | 65,200 |
| 2005/11/22 | 1,740 | 1,744 | 1,725 | 1,740 | 34,900 |
| 2005/11/21 | 1,738 | 1,744 | 1,715 | 1,725 | 34,300 |
| 2005/11/18 | 1,739 | 1,752 | 1,735 | 1,744 | 26,400 |
| 2005/11/17 | 1,745 | 1,755 | 1,730 | 1,735 | 42,500 |
| 2005/11/16 | 1,739 | 1,757 | 1,722 | 1,745 | 15,000 |
| 2005/11/15 | 1,745 | 1,756 | 1,732 | 1,741 | 48,400 |
| 2005/11/14 | 1,712 | 1,726 | 1,690 | 1,724 | 91,800 |
| 2005/11/11 | 1,820 | 1,820 | 1,800 | 1,802 | 17,500 |
| 2005/11/10 | 1,806 | 1,810 | 1,780 | 1,796 | 18,800 |
| 2005/11/09 | 1,801 | 1,815 | 1,801 | 1,810 | 13,400 |
| 2005/11/08 | 1,815 | 1,818 | 1,801 | 1,803 | 18,500 |
| 2005/11/07 | 1,818 | 1,818 | 1,802 | 1,814 | 19,200 |
| 2005/11/04 | 1,817 | 1,820 | 1,802 | 1,810 | 18,300 |
| 2005/11/02 | 1,839 | 1,839 | 1,804 | 1,815 | 15,800 |
| 2005/11/01 | 1,850 | 1,850 | 1,834 | 1,839 | 13,400 |
| 2005/10/31 | 1,825 | 1,838 | 1,820 | 1,831 | 54,600 |
| 2005/10/28 | 1,778 | 1,815 | 1,771 | 1,811 | 36,500 |
| 2005/10/27 | 1,785 | 1,790 | 1,770 | 1,779 | 24,500 |
| 2005/10/26 | 1,795 | 1,795 | 1,780 | 1,785 | 19,800 |
| 2005/10/25 | 1,760 | 1,796 | 1,745 | 1,774 | 26,500 |
| 2005/10/24 | 1,755 | 1,769 | 1,740 | 1,745 | 14,300 |
| 2005/10/21 | 1,740 | 1,760 | 1,732 | 1,760 | 8,200 |
| 2005/10/20 | 1,770 | 1,790 | 1,743 | 1,751 | 17,100 |
| 2005/10/19 | 1,750 | 1,773 | 1,740 | 1,768 | 22,500 |
| 2005/10/18 | 1,780 | 1,785 | 1,748 | 1,750 | 18,700 |
| 2005/10/17 | 1,782 | 1,799 | 1,777 | 1,777 | 13,500 |
| 2005/10/14 | 1,777 | 1,783 | 1,770 | 1,780 | 32,000 |
| 2005/10/13 | 1,770 | 1,775 | 1,755 | 1,770 | 19,800 |
| 2005/10/12 | 1,771 | 1,784 | 1,766 | 1,767 | 30,000 |
| 2005/10/11 | 1,765 | 1,779 | 1,765 | 1,767 | 39,400 |
| 2005/10/07 | 1,739 | 1,762 | 1,739 | 1,753 | 13,600 |
| 2005/10/06 | 1,756 | 1,759 | 1,735 | 1,739 | 34,100 |
| 2005/10/05 | 1,765 | 1,770 | 1,750 | 1,755 | 33,000 |
| 2005/10/04 | 1,790 | 1,790 | 1,755 | 1,763 | 37,800 |
| 2005/10/03 | 1,760 | 1,788 | 1,760 | 1,788 | 27,500 |
| 2005/09/30 | 1,790 | 1,799 | 1,770 | 1,789 | 26,500 |
| 2005/09/29 | 1,812 | 1,814 | 1,780 | 1,812 | 35,400 |
| 2005/09/28 | 1,846 | 1,846 | 1,780 | 1,806 | 54,400 |
| 2005/09/27 | 1,820 | 1,860 | 1,820 | 1,851 | 25,800 |
| 2005/09/26 | 1,850 | 1,880 | 1,849 | 1,860 | 77,100 |
| 2005/09/22 | 1,842 | 1,849 | 1,835 | 1,845 | 29,500 |
| 2005/09/21 | 1,849 | 1,850 | 1,840 | 1,845 | 22,800 |
| 2005/09/20 | 1,850 | 1,850 | 1,840 | 1,849 | 30,500 |
| 2005/09/16 | 1,830 | 1,845 | 1,829 | 1,840 | 26,100 |
| 2005/09/15 | 1,825 | 1,829 | 1,806 | 1,829 | 23,100 |
| 2005/09/14 | 1,814 | 1,825 | 1,805 | 1,824 | 20,800 |
| 2005/09/13 | 1,795 | 1,825 | 1,790 | 1,821 | 26,600 |
| 2005/09/12 | 1,845 | 1,845 | 1,785 | 1,795 | 24,700 |
| 2005/09/09 | 1,783 | 1,819 | 1,755 | 1,809 | 38,700 |
| 2005/09/08 | 1,770 | 1,784 | 1,760 | 1,763 | 23,900 |
| 2005/09/07 | 1,816 | 1,816 | 1,760 | 1,770 | 21,100 |
| 2005/09/06 | 1,850 | 1,852 | 1,811 | 1,813 | 45,900 |
| 2005/09/05 | 1,810 | 1,844 | 1,808 | 1,840 | 56,600 |
| 2005/09/02 | 1,797 | 1,800 | 1,790 | 1,799 | 20,300 |
| 2005/09/01 | 1,764 | 1,799 | 1,764 | 1,789 | 39,900 |
| 2005/08/31 | 1,737 | 1,763 | 1,732 | 1,752 | 25,300 |
| 2005/08/30 | 1,743 | 1,743 | 1,730 | 1,732 | 19,100 |
| 2005/08/29 | 1,750 | 1,755 | 1,730 | 1,743 | 33,200 |
| 2005/08/26 | 1,702 | 1,748 | 1,702 | 1,745 | 38,500 |
| 2005/08/25 | 1,732 | 1,735 | 1,692 | 1,700 | 39,100 |
| 2005/08/24 | 1,724 | 1,733 | 1,721 | 1,726 | 23,200 |
| 2005/08/23 | 1,735 | 1,735 | 1,718 | 1,721 | 51,500 |
| 2005/08/22 | 1,686 | 1,735 | 1,686 | 1,700 | 43,600 |
| 2005/08/19 | 1,675 | 1,680 | 1,665 | 1,675 | 20,700 |
| 2005/08/18 | 1,662 | 1,684 | 1,662 | 1,675 | 23,200 |
| 2005/08/17 | 1,691 | 1,695 | 1,657 | 1,657 | 76,400 |
| 2005/08/16 | 1,690 | 1,703 | 1,687 | 1,696 | 26,900 |
| 2005/08/15 | 1,709 | 1,709 | 1,681 | 1,692 | 25,500 |
| 2005/08/12 | 1,741 | 1,750 | 1,712 | 1,715 | 24,800 |
| 2005/08/11 | 1,760 | 1,760 | 1,733 | 1,735 | 25,000 |
| 2005/08/10 | 1,762 | 1,788 | 1,750 | 1,765 | 52,700 |
| 2005/08/09 | 1,731 | 1,762 | 1,725 | 1,732 | 14,700 |
| 2005/08/08 | 1,651 | 1,721 | 1,640 | 1,721 | 55,900 |
| 2005/08/05 | 1,748 | 1,749 | 1,571 | 1,670 | 47,700 |
| 2005/08/04 | 1,799 | 1,799 | 1,752 | 1,763 | 18,800 |
| 2005/08/03 | 1,800 | 1,825 | 1,780 | 1,800 | 26,500 |
| 2005/08/02 | 1,845 | 1,846 | 1,802 | 1,813 | 29,600 |
| 2005/08/01 | 1,797 | 1,859 | 1,797 | 1,857 | 57,200 |
| 2005/07/29 | 1,778 | 1,794 | 1,778 | 1,790 | 37,000 |
| 2005/07/28 | 1,770 | 1,794 | 1,719 | 1,778 | 110,100 |
| 2005/07/27 | 1,817 | 1,859 | 1,817 | 1,849 | 30,400 |
| 2005/07/26 | 1,818 | 1,819 | 1,810 | 1,812 | 14,700 |
| 2005/07/25 | 1,819 | 1,835 | 1,815 | 1,815 | 14,700 |
| 2005/07/22 | 1,818 | 1,824 | 1,798 | 1,814 | 24,300 |
| 2005/07/21 | 1,837 | 1,837 | 1,810 | 1,820 | 21,200 |
| 2005/07/20 | 1,815 | 1,839 | 1,810 | 1,823 | 14,500 |
| 2005/07/19 | 1,811 | 1,830 | 1,811 | 1,813 | 10,300 |
| 2005/07/15 | 1,819 | 1,830 | 1,810 | 1,810 | 9,700 |
| 2005/07/14 | 1,810 | 1,824 | 1,806 | 1,819 | 24,300 |
| 2005/07/13 | 1,842 | 1,842 | 1,806 | 1,809 | 35,900 |
| 2005/07/12 | 1,876 | 1,877 | 1,829 | 1,841 | 19,600 |
| 2005/07/11 | 1,847 | 1,883 | 1,847 | 1,875 | 23,100 |
| 2005/07/08 | 1,863 | 1,880 | 1,842 | 1,852 | 22,100 |
| 2005/07/07 | 1,865 | 1,869 | 1,861 | 1,862 | 16,500 |
| 2005/07/06 | 1,870 | 1,880 | 1,858 | 1,878 | 24,600 |
| 2005/07/05 | 1,893 | 1,893 | 1,872 | 1,873 | 28,400 |
| 2005/07/04 | 1,894 | 1,898 | 1,878 | 1,898 | 19,100 |
| 2005/07/01 | 1,875 | 1,906 | 1,875 | 1,894 | 34,000 |
| 2005/06/30 | 1,915 | 1,918 | 1,890 | 1,915 | 21,200 |
| 2005/06/29 | 1,932 | 1,932 | 1,890 | 1,916 | 22,000 |
| 2005/06/28 | 1,916 | 1,940 | 1,916 | 1,923 | 33,000 |
| 2005/06/27 | 1,880 | 1,940 | 1,872 | 1,916 | 39,700 |
| 2005/06/24 | 1,870 | 1,884 | 1,860 | 1,881 | 41,900 |
| 2005/06/23 | 1,881 | 1,890 | 1,866 | 1,871 | 49,900 |
| 2005/06/22 | 1,873 | 1,884 | 1,865 | 1,882 | 58,900 |
| 2005/06/21 | 1,871 | 1,876 | 1,860 | 1,873 | 33,800 |
| 2005/06/20 | 1,882 | 1,884 | 1,856 | 1,878 | 46,000 |
| 2005/06/17 | 1,870 | 1,890 | 1,857 | 1,884 | 31,700 |
| 2005/06/16 | 1,851 | 1,867 | 1,842 | 1,861 | 49,200 |
| 2005/06/15 | 1,819 | 1,870 | 1,799 | 1,851 | 54,800 |
| 2005/06/14 | 1,803 | 1,819 | 1,774 | 1,819 | 20,800 |
| 2005/06/13 | 1,810 | 1,811 | 1,798 | 1,803 | 17,500 |
| 2005/06/10 | 1,784 | 1,808 | 1,781 | 1,805 | 32,100 |
| 2005/06/09 | 1,789 | 1,800 | 1,784 | 1,794 | 15,200 |
| 2005/06/08 | 1,772 | 1,800 | 1,772 | 1,793 | 18,600 |
| 2005/06/07 | 1,782 | 1,797 | 1,770 | 1,785 | 48,100 |
| 2005/06/06 | 1,800 | 1,820 | 1,764 | 1,777 | 28,200 |
| 2005/06/03 | 1,781 | 1,800 | 1,781 | 1,797 | 20,300 |
| 2005/06/02 | 1,805 | 1,819 | 1,781 | 1,800 | 31,300 |
| 2005/06/01 | 1,780 | 1,813 | 1,780 | 1,809 | 23,700 |
| 2005/05/31 | 1,828 | 1,828 | 1,775 | 1,806 | 25,200 |
| 2005/05/30 | 1,750 | 1,820 | 1,750 | 1,810 | 45,400 |
| 2005/05/27 | 1,726 | 1,775 | 1,726 | 1,760 | 32,200 |
| 2005/05/26 | 1,778 | 1,778 | 1,725 | 1,725 | 30,200 |
| 2005/05/25 | 1,784 | 1,805 | 1,745 | 1,781 | 83,400 |
| 2005/05/24 | 1,745 | 1,785 | 1,745 | 1,770 | 87,300 |
| 2005/05/23 | 1,711 | 1,734 | 1,711 | 1,733 | 36,900 |
| 2005/05/20 | 1,740 | 1,742 | 1,700 | 1,700 | 51,200 |
| 2005/05/19 | 1,710 | 1,749 | 1,710 | 1,741 | 59,800 |
| 2005/05/18 | 1,750 | 1,750 | 1,674 | 1,723 | 161,000 |
| 2005/05/17 | 1,588 | 1,621 | 1,510 | 1,530 | 21,600 |
| 2005/05/16 | 1,546 | 1,613 | 1,546 | 1,601 | 20,800 |
| 2005/05/13 | 1,606 | 1,634 | 1,599 | 1,606 | 15,000 |
| 2005/05/12 | 1,638 | 1,642 | 1,610 | 1,613 | 11,600 |
| 2005/05/11 | 1,660 | 1,660 | 1,632 | 1,648 | 19,300 |
| 2005/05/10 | 1,697 | 1,698 | 1,643 | 1,651 | 31,900 |
| 2005/05/09 | 1,650 | 1,700 | 1,650 | 1,682 | 17,900 |
| 2005/05/06 | 1,621 | 1,645 | 1,621 | 1,644 | 18,000 |
| 2005/05/02 | 1,599 | 1,619 | 1,576 | 1,611 | 11,100 |
| 2005/04/28 | 1,620 | 1,630 | 1,584 | 1,604 | 15,500 |
| 2005/04/27 | 1,610 | 1,637 | 1,570 | 1,625 | 13,300 |
| 2005/04/26 | 1,580 | 1,628 | 1,580 | 1,610 | 17,000 |
| 2005/04/25 | 1,599 | 1,636 | 1,581 | 1,594 | 24,500 |
| 2005/04/22 | 1,557 | 1,579 | 1,550 | 1,572 | 18,400 |
| 2005/04/21 | 1,560 | 1,565 | 1,523 | 1,529 | 41,600 |
| 2005/04/20 | 1,579 | 1,579 | 1,551 | 1,554 | 34,300 |
| 2005/04/19 | 1,569 | 1,600 | 1,569 | 1,582 | 21,300 |
| 2005/04/18 | 1,556 | 1,600 | 1,520 | 1,539 | 35,400 |
| 2005/04/15 | 1,637 | 1,639 | 1,611 | 1,616 | 27,100 |
| 2005/04/14 | 1,650 | 1,650 | 1,600 | 1,640 | 33,700 |
| 2005/04/13 | 1,677 | 1,685 | 1,601 | 1,650 | 36,000 |
| 2005/04/12 | 1,710 | 1,715 | 1,675 | 1,694 | 14,300 |
| 2005/04/11 | 1,749 | 1,749 | 1,691 | 1,720 | 24,800 |
| 2005/04/08 | 1,758 | 1,770 | 1,725 | 1,770 | 16,500 |
| 2005/04/07 | 1,742 | 1,763 | 1,727 | 1,763 | 22,000 |
| 2005/04/06 | 1,770 | 1,770 | 1,740 | 1,747 | 26,800 |
| 2005/04/05 | 1,760 | 1,774 | 1,750 | 1,770 | 16,800 |
| 2005/04/04 | 1,769 | 1,780 | 1,730 | 1,754 | 33,200 |
| 2005/04/01 | 1,771 | 1,787 | 1,750 | 1,772 | 50,100 |
| 2005/03/31 | 1,709 | 1,770 | 1,709 | 1,770 | 49,900 |
| 2005/03/30 | 1,660 | 1,701 | 1,650 | 1,699 | 69,500 |
| 2005/03/29 | 1,758 | 1,758 | 1,683 | 1,720 | 56,200 |
| 2005/03/28 | 1,791 | 1,791 | 1,750 | 1,763 | 37,500 |
| 2005/03/25 | 1,814 | 1,840 | 1,780 | 1,780 | 83,000 |
| 2005/03/24 | 1,809 | 1,816 | 1,780 | 1,784 | 42,300 |
| 2005/03/23 | 1,790 | 1,816 | 1,790 | 1,810 | 39,700 |
| 2005/03/22 | 1,832 | 1,924 | 1,780 | 1,826 | 85,400 |
| 2005/03/18 | 1,808 | 1,870 | 1,805 | 1,848 | 111,500 |
| 2005/03/17 | 1,800 | 1,810 | 1,730 | 1,778 | 52,300 |
| 2005/03/16 | 1,780 | 1,811 | 1,779 | 1,794 | 75,900 |
| 2005/03/15 | 1,771 | 1,780 | 1,750 | 1,761 | 108,600 |
| 2005/03/14 | 1,725 | 1,760 | 1,711 | 1,741 | 69,800 |
| 2005/03/11 | 1,719 | 1,720 | 1,701 | 1,710 | 68,000 |
| 2005/03/10 | 1,718 | 1,720 | 1,660 | 1,701 | 50,600 |
| 2005/03/09 | 1,650 | 1,720 | 1,650 | 1,692 | 57,600 |
| 2005/03/08 | 1,681 | 1,683 | 1,640 | 1,655 | 80,900 |
| 2005/03/07 | 1,703 | 1,703 | 1,680 | 1,698 | 102,700 |
| 2005/03/04 | 1,721 | 1,726 | 1,700 | 1,721 | 134,000 |
| 2005/03/03 | 1,730 | 1,734 | 1,692 | 1,720 | 177,500 |
| 2005/03/02 | 1,598 | 1,730 | 1,581 | 1,695 | 298,000 |
| 2005/03/01 | 1,450 | 1,570 | 1,436 | 1,570 | 94,000 |
| 2005/02/28 | 1,390 | 1,449 | 1,387 | 1,439 | 80,100 |
| 2005/02/25 | 1,370 | 1,377 | 1,367 | 1,372 | 35,500 |
| 2005/02/24 | 1,375 | 1,376 | 1,366 | 1,370 | 13,600 |
| 2005/02/23 | 1,361 | 1,370 | 1,355 | 1,370 | 21,000 |
| 2005/02/22 | 1,370 | 1,370 | 1,360 | 1,368 | 10,800 |
| 2005/02/21 | 1,331 | 1,371 | 1,331 | 1,371 | 23,400 |
| 2005/02/18 | 1,358 | 1,360 | 1,340 | 1,346 | 10,700 |
| 2005/02/17 | 1,347 | 1,357 | 1,345 | 1,357 | 13,300 |
| 2005/02/16 | 1,378 | 1,384 | 1,342 | 1,361 | 20,300 |
| 2005/02/15 | 1,394 | 1,395 | 1,377 | 1,377 | 24,500 |
| 2005/02/14 | 1,367 | 1,383 | 1,367 | 1,382 | 30,800 |
| 2005/02/10 | 1,365 | 1,379 | 1,350 | 1,363 | 21,600 |
| 2005/02/09 | 1,393 | 1,398 | 1,370 | 1,375 | 56,500 |
| 2005/02/08 | 1,329 | 1,370 | 1,320 | 1,353 | 63,900 |
| 2005/02/07 | 1,295 | 1,330 | 1,288 | 1,315 | 52,900 |
| 2005/02/04 | 1,295 | 1,298 | 1,280 | 1,286 | 21,200 |
| 2005/02/03 | 1,296 | 1,300 | 1,291 | 1,298 | 26,500 |
| 2005/02/02 | 1,300 | 1,300 | 1,286 | 1,295 | 22,900 |
| 2005/02/01 | 1,299 | 1,299 | 1,275 | 1,290 | 28,200 |
| 2005/01/31 | 1,282 | 1,300 | 1,282 | 1,294 | 67,600 |
| 2005/01/28 | 1,270 | 1,282 | 1,267 | 1,282 | 86,500 |
| 2005/01/27 | 1,280 | 1,280 | 1,265 | 1,267 | 38,300 |
| 2005/01/26 | 1,248 | 1,264 | 1,248 | 1,261 | 15,200 |
| 2005/01/25 | 1,250 | 1,250 | 1,235 | 1,245 | 13,100 |
| 2005/01/24 | 1,247 | 1,250 | 1,233 | 1,250 | 24,500 |
| 2005/01/21 | 1,238 | 1,240 | 1,225 | 1,225 | 19,800 |
| 2005/01/20 | 1,249 | 1,249 | 1,235 | 1,241 | 13,100 |
| 2005/01/19 | 1,239 | 1,247 | 1,225 | 1,239 | 21,200 |
| 2005/01/18 | 1,215 | 1,233 | 1,215 | 1,225 | 12,000 |
| 2005/01/17 | 1,221 | 1,221 | 1,192 | 1,214 | 16,200 |
| 2005/01/14 | 1,195 | 1,225 | 1,181 | 1,216 | 30,000 |
| 2005/01/13 | 1,246 | 1,246 | 1,211 | 1,215 | 31,900 |
| 2005/01/12 | 1,242 | 1,257 | 1,242 | 1,246 | 32,300 |
| 2005/01/11 | 1,217 | 1,248 | 1,216 | 1,242 | 34,300 |
| 2005/01/07 | 1,201 | 1,232 | 1,200 | 1,216 | 32,800 |
| 2005/01/06 | 1,186 | 1,206 | 1,175 | 1,190 | 40,700 |
| 2005/01/05 | 1,135 | 1,153 | 1,135 | 1,146 | 27,300 |
| 2005/01/04 | 1,137 | 1,150 | 1,133 | 1,144 | 18,300 |