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
2006/12/29 1,896 1,899 1,850 1,875 45,800
2006/12/28 1,933 1,933 1,898 1,909 66,300
2006/12/27 1,940 1,943 1,910 1,922 28,800
2006/12/26 1,922 1,949 1,912 1,932 33,400
2006/12/25 1,947 1,957 1,907 1,918 44,800
2006/12/22 1,983 1,987 1,940 1,947 45,700
2006/12/21 2,025 2,025 1,950 1,979 69,000
2006/12/20 1,991 2,035 1,991 2,035 36,700
2006/12/19 2,040 2,040 2,025 2,035 20,500
2006/12/18 2,030 2,045 2,020 2,030 24,100
2006/12/15 2,030 2,035 2,015 2,025 23,200
2006/12/14 2,045 2,045 2,005 2,020 38,400
2006/12/13 2,050 2,050 2,030 2,040 22,600
2006/12/12 2,070 2,075 2,050 2,065 20,600
2006/12/11 2,060 2,060 2,035 2,045 8,500
2006/12/08 2,020 2,030 2,015 2,025 44,400
2006/12/07 2,040 2,055 2,030 2,035 8,100
2006/12/06 2,045 2,070 2,005 2,035 32,700
2006/12/05 2,085 2,085 2,035 2,040 33,900
2006/12/04 2,015 2,090 2,015 2,075 38,400
2006/12/01 2,050 2,065 2,025 2,035 60,100
2006/11/30 2,160 2,170 2,095 2,105 17,800
2006/11/29 2,135 2,145 2,115 2,140 16,800
2006/11/28 2,070 2,100 2,055 2,080 21,700
2006/11/27 2,065 2,065 2,040 2,045 15,500
2006/11/24 1,989 2,055 1,981 2,030 21,300
2006/11/22 1,993 2,025 1,981 1,989 32,000
2006/11/21 1,982 2,010 1,982 1,991 22,500
2006/11/20 1,965 2,015 1,965 1,994 20,500
2006/11/17 2,065 2,075 2,040 2,045 15,800
2006/11/16 2,035 2,120 2,030 2,105 22,200
2006/11/15 2,050 2,085 2,020 2,020 49,600
2006/11/14 2,100 2,140 2,090 2,130 20,200
2006/11/13 2,165 2,190 2,110 2,140 11,100
2006/11/10 2,205 2,250 2,155 2,230 9,300
2006/11/09 2,260 2,300 2,210 2,225 14,400
2006/11/08 2,300 2,300 2,270 2,275 10,500
2006/11/07 2,300 2,315 2,285 2,300 17,700
2006/11/06 2,290 2,300 2,280 2,285 9,000
2006/11/02 2,295 2,295 2,270 2,285 10,900
2006/11/01 2,290 2,295 2,285 2,295 13,300
2006/10/31 2,250 2,290 2,245 2,250 30,000
2006/10/30 2,225 2,240 2,205 2,215 21,900
2006/10/27 2,200 2,210 2,180 2,210 20,900
2006/10/26 2,205 2,225 2,195 2,195 8,800
2006/10/25 2,205 2,220 2,170 2,200 18,800
2006/10/24 2,225 2,235 2,195 2,195 20,900
2006/10/23 2,220 2,235 2,200 2,225 15,200
2006/10/20 2,150 2,165 2,150 2,155 6,400
2006/10/19 2,180 2,180 2,140 2,155 12,600
2006/10/18 2,155 2,180 2,135 2,180 12,100
2006/10/17 2,195 2,195 2,145 2,155 8,700
2006/10/16 2,130 2,175 2,130 2,155 5,300
2006/10/13 2,155 2,155 2,095 2,110 6,100
2006/10/12 2,060 2,090 2,060 2,090 9,300
2006/10/11 2,125 2,160 2,085 2,090 16,600
2006/10/10 2,210 2,215 2,090 2,090 28,200
2006/10/06 2,235 2,240 2,200 2,235 4,500
2006/10/05 2,220 2,250 2,205 2,250 10,200
2006/10/04 2,220 2,230 2,200 2,200 14,600
2006/10/03 2,210 2,245 2,210 2,225 9,400
2006/10/02 2,230 2,245 2,205 2,245 16,000
2006/09/29 2,235 2,250 2,225 2,230 14,200
2006/09/28 2,240 2,240 2,175 2,180 27,500
2006/09/27 2,255 2,275 2,240 2,245 10,100
2006/09/26 2,300 2,340 2,250 2,260 13,100
2006/09/25 2,235 2,280 2,235 2,270 11,900
2006/09/22 2,255 2,265 2,220 2,235 13,700
2006/09/21 2,260 2,290 2,235 2,280 14,700
2006/09/20 2,220 2,255 2,220 2,250 19,000
2006/09/19 2,310 2,335 2,285 2,300 11,200
2006/09/15 2,275 2,320 2,260 2,270 16,100
2006/09/14 2,210 2,255 2,210 2,250 12,200
2006/09/13 2,265 2,295 2,220 2,235 14,400
2006/09/12 2,295 2,295 2,265 2,265 11,200
2006/09/11 2,285 2,340 2,280 2,290 16,300
2006/09/08 2,335 2,345 2,300 2,315 33,300
2006/09/07 2,345 2,395 2,320 2,330 28,200
2006/09/06 2,345 2,345 2,325 2,340 12,900
2006/09/05 2,340 2,340 2,315 2,320 4,000
2006/09/04 2,330 2,340 2,315 2,330 19,000
2006/09/01 2,365 2,370 2,335 2,350 11,300
2006/08/31 2,320 2,370 2,320 2,365 15,400
2006/08/30 2,340 2,340 2,305 2,325 18,100
2006/08/29 2,330 2,360 2,325 2,340 10,600
2006/08/28 2,400 2,400 2,355 2,355 13,100
2006/08/25 2,365 2,400 2,350 2,400 17,800
2006/08/24 2,385 2,385 2,350 2,370 9,900
2006/08/23 2,385 2,385 2,355 2,365 3,700
2006/08/22 2,350 2,385 2,340 2,380 29,500
2006/08/21 2,400 2,430 2,350 2,350 16,800
2006/08/18 2,340 2,430 2,335 2,405 45,300
2006/08/17 2,340 2,345 2,325 2,330 29,800
2006/08/16 2,320 2,325 2,260 2,310 25,300
2006/08/15 2,275 2,325 2,275 2,315 33,500
2006/08/14 2,225 2,280 2,205 2,275 9,500
2006/08/11 2,260 2,290 2,235 2,265 11,600
2006/08/10 2,270 2,280 2,255 2,280 18,700
2006/08/09 2,270 2,280 2,245 2,280 9,400
2006/08/08 2,275 2,295 2,250 2,295 36,100
2006/08/07 2,235 2,250 2,210 2,235 17,800
2006/08/04 2,180 2,235 2,170 2,220 32,100
2006/08/03 2,285 2,285 2,190 2,220 63,500
2006/08/02 2,300 2,300 2,260 2,285 35,400
2006/08/01 2,245 2,310 2,220 2,310 61,600
2006/07/31 2,270 2,290 2,260 2,285 52,700
2006/07/28 2,190 2,245 2,150 2,210 34,500
2006/07/27 2,175 2,210 2,150 2,190 31,300
2006/07/26 2,240 2,240 2,200 2,205 30,600
2006/07/25 2,195 2,250 2,190 2,210 45,700
2006/07/24 2,275 2,280 2,190 2,230 93,800
2006/07/21 2,080 2,220 2,080 2,195 75,500
2006/07/20 2,055 2,240 2,050 2,195 133,400
2006/07/19 1,950 2,025 1,950 2,015 65,300
2006/07/18 1,979 1,988 1,954 1,955 34,700
2006/07/14 1,950 1,989 1,949 1,961 21,700
2006/07/13 1,965 1,967 1,955 1,962 24,800
2006/07/12 1,995 1,995 1,963 1,976 23,700
2006/07/11 1,970 1,990 1,959 1,965 52,900
2006/07/10 1,930 1,969 1,907 1,945 65,500
2006/07/07 1,990 1,994 1,973 1,990 21,100
2006/07/06 1,990 2,010 1,985 1,990 17,100
2006/07/05 2,000 2,030 1,986 1,992 41,600
2006/07/04 2,025 2,040 2,010 2,020 36,400
2006/07/03 2,030 2,045 2,000 2,020 21,500
2006/06/30 2,010 2,050 2,010 2,025 15,600
2006/06/29 2,000 2,010 1,992 1,996 30,900
2006/06/28 1,994 2,025 1,984 1,999 23,200
2006/06/27 2,015 2,055 2,010 2,045 17,500
2006/06/26 2,025 2,045 2,010 2,010 23,800
2006/06/23 2,080 2,080 2,050 2,070 12,600
2006/06/22 2,100 2,100 2,070 2,085 14,600
2006/06/21 2,130 2,140 2,050 2,080 44,100
2006/06/20 2,065 2,150 2,045 2,125 69,400
2006/06/19 1,970 2,080 1,969 2,060 112,400
2006/06/16 1,952 1,967 1,936 1,940 43,400
2006/06/15 1,921 1,950 1,907 1,927 73,800
2006/06/14 1,892 1,918 1,891 1,905 28,700
2006/06/13 1,964 1,970 1,922 1,922 18,100
2006/06/12 1,988 1,988 1,951 1,962 15,800
2006/06/09 1,940 1,998 1,927 1,995 34,400
2006/06/08 1,955 1,982 1,932 1,956 31,700
2006/06/07 2,010 2,015 1,980 1,985 16,600
2006/06/06 2,010 2,035 2,010 2,020 28,700
2006/06/05 2,120 2,120 2,065 2,080 23,400
2006/06/02 2,110 2,155 2,010 2,115 29,600
2006/06/01 2,020 2,095 2,020 2,070 21,400
2006/05/31 2,020 2,070 2,005 2,035 20,400
2006/05/30 2,075 2,095 2,030 2,045 34,300
2006/05/29 2,140 2,145 2,130 2,135 24,200
2006/05/26 2,160 2,165 2,145 2,150 20,100
2006/05/25 2,165 2,175 2,150 2,155 28,500
2006/05/24 2,205 2,225 2,185 2,185 28,700
2006/05/23 2,195 2,275 2,195 2,245 28,400
2006/05/22 2,280 2,330 2,255 2,275 40,500
2006/05/19 2,140 2,250 2,140 2,240 40,500
2006/05/18 2,130 2,180 2,110 2,180 40,600
2006/05/17 2,030 2,170 2,025 2,165 71,300
2006/05/16 1,960 2,050 1,960 1,972 20,100
2006/05/15 1,965 1,980 1,965 1,970 30,100
2006/05/12 2,010 2,010 1,967 1,995 16,200
2006/05/11 2,000 2,015 2,000 2,010 10,400
2006/05/10 2,010 2,030 2,010 2,010 12,000
2006/05/09 2,070 2,070 2,030 2,045 9,400
2006/05/08 2,100 2,105 2,070 2,070 11,400
2006/05/02 2,080 2,100 2,080 2,085 9,200
2006/05/01 2,080 2,110 2,080 2,095 10,100
2006/04/28 2,080 2,105 2,080 2,100 11,600
2006/04/27 2,100 2,110 2,085 2,100 6,700
2006/04/26 2,095 2,100 2,065 2,085 6,000
2006/04/25 2,070 2,080 2,060 2,075 7,300
2006/04/24 2,045 2,095 2,040 2,050 15,600
2006/04/21 2,080 2,150 2,060 2,120 15,800
2006/04/20 2,160 2,170 2,130 2,140 8,700
2006/04/19 2,120 2,150 2,115 2,135 15,700
2006/04/18 2,120 2,150 2,120 2,145 7,400
2006/04/17 2,170 2,170 2,085 2,095 17,600
2006/04/14 2,140 2,170 2,115 2,170 11,300
2006/04/13 2,150 2,170 2,130 2,150 14,600
2006/04/12 2,190 2,190 2,080 2,105 25,300
2006/04/11 2,215 2,220 2,190 2,195 7,100
2006/04/10 2,225 2,225 2,205 2,225 4,700
2006/04/07 2,235 2,250 2,205 2,250 17,600
2006/04/06 2,245 2,275 2,240 2,260 19,200
2006/04/05 2,255 2,280 2,240 2,265 43,400
2006/04/04 2,280 2,280 2,225 2,235 19,400
2006/04/03 2,250 2,260 2,200 2,260 27,600
2006/03/31 2,270 2,270 2,230 2,230 21,700
2006/03/30 2,245 2,300 2,235 2,270 54,000
2006/03/29 2,180 2,220 2,170 2,205 41,200
2006/03/28 2,160 2,195 2,120 2,180 41,300
2006/03/27 2,140 2,185 2,135 2,160 42,300
2006/03/24 2,130 2,130 2,080 2,090 18,500
2006/03/23 2,095 2,125 2,075 2,115 52,200
2006/03/22 2,000 2,090 2,000 2,080 38,200
2006/03/20 1,999 2,000 1,975 1,993 14,000
2006/03/17 1,983 1,983 1,939 1,978 33,300
2006/03/16 1,986 1,996 1,950 1,955 26,800
2006/03/15 1,990 2,025 1,972 1,976 46,200
2006/03/14 2,010 2,010 1,980 1,989 22,600
2006/03/13 2,040 2,040 1,993 2,010 29,400
2006/03/10 2,040 2,055 1,987 1,989 40,500
2006/03/09 1,965 2,050 1,945 2,045 28,900
2006/03/08 1,968 1,979 1,930 1,938 21,900
2006/03/07 2,000 2,000 1,965 1,968 15,100
2006/03/06 2,020 2,020 1,966 1,999 29,300
2006/03/03 2,015 2,065 2,000 2,030 28,200
2006/03/02 2,050 2,060 2,010 2,010 9,500
2006/03/01 2,030 2,050 2,000 2,030 20,400
2006/02/28 2,000 2,055 1,965 2,030 40,200
2006/02/27 2,105 2,115 2,020 2,030 33,000
2006/02/24 2,040 2,070 1,998 2,065 14,800
2006/02/23 1,981 2,025 1,920 2,000 46,500
2006/02/22 2,025 2,030 1,982 1,983 23,300
2006/02/21 2,015 2,065 1,980 2,015 52,700
2006/02/20 2,045 2,140 2,005 2,015 54,200
2006/02/17 2,190 2,245 2,155 2,170 40,400
2006/02/16 2,275 2,275 2,210 2,230 23,200
2006/02/15 2,210 2,290 2,200 2,280 48,000
2006/02/14 2,185 2,290 2,140 2,150 56,400
2006/02/13 2,210 2,380 2,210 2,305 48,800
2006/02/10 2,320 2,375 2,250 2,280 45,800
2006/02/09 2,400 2,420 2,310 2,410 74,600
2006/02/08 2,310 2,495 2,300 2,440 167,800
2006/02/07 2,150 2,355 2,135 2,335 187,600
2006/02/06 2,050 2,125 2,045 2,120 50,800
2006/02/03 2,050 2,085 2,025 2,070 29,100
2006/02/02 1,981 2,050 1,973 2,050 44,000
2006/02/01 2,005 2,025 1,955 1,968 118,100
2006/01/31 2,100 2,140 2,060 2,075 51,400
2006/01/30 2,150 2,150 2,020 2,045 91,800
2006/01/27 2,060 2,095 2,030 2,045 64,400
2006/01/26 2,000 2,040 1,990 2,005 74,200
2006/01/25 1,953 2,005 1,953 1,958 25,300
2006/01/24 1,960 1,987 1,931 1,950 29,000
2006/01/23 1,870 1,979 1,870 1,963 33,400
2006/01/20 1,980 2,010 1,960 1,960 46,600
2006/01/19 1,846 1,960 1,846 1,952 25,100
2006/01/18 1,880 1,940 1,850 1,906 58,100
2006/01/17 2,005 2,005 1,955 1,996 48,200
2006/01/16 1,920 2,030 1,910 2,020 101,100
2006/01/13 1,901 1,912 1,897 1,902 21,800
2006/01/12 1,890 1,910 1,888 1,903 38,400
2006/01/11 1,897 1,910 1,860 1,910 31,100
2006/01/10 1,887 1,920 1,880 1,897 51,400
2006/01/06 1,872 1,877 1,860 1,870 43,700
2006/01/05 1,850 1,887 1,832 1,876 79,100
2006/01/04 1,830 1,832 1,820 1,820 14,700

このページの先頭へ