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 |
---|---|---|---|---|---|
2008/12/30 | 830 | 847 | 824 | 845 | 3,800 |
2008/12/29 | 825 | 825 | 819 | 824 | 2,700 |
2008/12/26 | 835 | 835 | 812 | 821 | 3,800 |
2008/12/25 | 829 | 830 | 814 | 815 | 8,000 |
2008/12/24 | 810 | 813 | 805 | 813 | 4,800 |
2008/12/22 | 802 | 810 | 800 | 809 | 9,500 |
2008/12/19 | 806 | 820 | 785 | 799 | 14,300 |
2008/12/18 | 819 | 819 | 803 | 818 | 5,600 |
2008/12/17 | 820 | 823 | 805 | 823 | 4,600 |
2008/12/16 | 823 | 823 | 805 | 819 | 6,000 |
2008/12/15 | 810 | 831 | 810 | 824 | 15,700 |
2008/12/12 | 812 | 817 | 802 | 806 | 20,200 |
2008/12/11 | 802 | 812 | 802 | 812 | 8,400 |
2008/12/10 | 797 | 805 | 792 | 801 | 14,300 |
2008/12/09 | 811 | 814 | 792 | 797 | 16,600 |
2008/12/08 | 814 | 817 | 800 | 811 | 21,000 |
2008/12/05 | 800 | 814 | 800 | 814 | 14,000 |
2008/12/04 | 800 | 805 | 797 | 800 | 13,200 |
2008/12/03 | 799 | 810 | 787 | 800 | 20,600 |
2008/12/02 | 794 | 800 | 775 | 799 | 12,900 |
2008/12/01 | 777 | 794 | 777 | 794 | 14,000 |
2008/11/28 | 777 | 784 | 746 | 765 | 15,300 |
2008/11/27 | 765 | 777 | 765 | 777 | 9,500 |
2008/11/26 | 780 | 780 | 758 | 763 | 12,500 |
2008/11/25 | 735 | 775 | 735 | 774 | 11,200 |
2008/11/21 | 712 | 738 | 710 | 735 | 9,600 |
2008/11/20 | 733 | 734 | 711 | 712 | 9,400 |
2008/11/19 | 722 | 735 | 721 | 735 | 9,200 |
2008/11/18 | 711 | 740 | 711 | 721 | 18,000 |
2008/11/17 | 685 | 685 | 677 | 680 | 1,400 |
2008/11/14 | 698 | 699 | 690 | 690 | 1,800 |
2008/11/13 | 680 | 697 | 677 | 697 | 2,000 |
2008/11/12 | 699 | 699 | 682 | 689 | 1,500 |
2008/11/11 | 710 | 722 | 692 | 711 | 2,700 |
2008/11/10 | 715 | 715 | 682 | 700 | 5,900 |
2008/11/07 | 717 | 720 | 674 | 715 | 4,800 |
2008/11/06 | 716 | 720 | 710 | 720 | 7,500 |
2008/11/05 | 710 | 720 | 699 | 720 | 10,200 |
2008/11/04 | 700 | 711 | 696 | 707 | 12,600 |
2008/10/31 | 698 | 698 | 681 | 695 | 4,100 |
2008/10/30 | 632 | 664 | 632 | 663 | 6,500 |
2008/10/29 | 672 | 685 | 631 | 649 | 11,200 |
2008/10/28 | 634 | 665 | 631 | 651 | 7,800 |
2008/10/27 | 673 | 674 | 662 | 674 | 10,400 |
2008/10/24 | 679 | 705 | 675 | 685 | 7,500 |
2008/10/23 | 691 | 700 | 677 | 687 | 5,300 |
2008/10/22 | 733 | 733 | 711 | 721 | 2,200 |
2008/10/21 | 745 | 745 | 716 | 733 | 6,400 |
2008/10/20 | 704 | 740 | 704 | 735 | 6,100 |
2008/10/17 | 677 | 701 | 677 | 686 | 19,700 |
2008/10/16 | 689 | 699 | 663 | 674 | 7,000 |
2008/10/15 | 686 | 715 | 685 | 714 | 5,500 |
2008/10/14 | 655 | 705 | 645 | 705 | 12,800 |
2008/10/10 | 634 | 636 | 578 | 607 | 16,100 |
2008/10/09 | 629 | 651 | 619 | 644 | 7,400 |
2008/10/08 | 619 | 641 | 610 | 629 | 18,000 |
2008/10/07 | 630 | 681 | 630 | 669 | 10,600 |
2008/10/06 | 780 | 780 | 720 | 730 | 9,500 |
2008/10/03 | 790 | 800 | 778 | 798 | 15,800 |
2008/10/02 | 800 | 809 | 762 | 796 | 18,700 |
2008/10/01 | 770 | 797 | 770 | 790 | 9,800 |
2008/09/30 | 774 | 774 | 759 | 761 | 2,200 |
2008/09/29 | 771 | 799 | 771 | 799 | 8,600 |
2008/09/26 | 813 | 813 | 765 | 774 | 9,700 |
2008/09/25 | 808 | 808 | 795 | 803 | 2,800 |
2008/09/24 | 810 | 816 | 810 | 816 | 15,800 |
2008/09/22 | 793 | 815 | 782 | 803 | 6,300 |
2008/09/19 | 785 | 805 | 784 | 793 | 11,500 |
2008/09/18 | 777 | 789 | 765 | 781 | 6,200 |
2008/09/17 | 769 | 788 | 769 | 785 | 9,400 |
2008/09/16 | 752 | 774 | 750 | 762 | 7,700 |
2008/09/12 | 765 | 779 | 765 | 771 | 7,100 |
2008/09/11 | 778 | 781 | 765 | 765 | 2,400 |
2008/09/10 | 767 | 778 | 752 | 768 | 4,600 |
2008/09/09 | 757 | 776 | 757 | 767 | 4,900 |
2008/09/08 | 760 | 790 | 760 | 777 | 4,500 |
2008/09/05 | 769 | 775 | 760 | 762 | 4,900 |
2008/09/04 | 794 | 794 | 771 | 775 | 5,500 |
2008/09/03 | 799 | 801 | 789 | 795 | 7,100 |
2008/09/02 | 807 | 807 | 769 | 779 | 10,400 |
2008/09/01 | 796 | 807 | 788 | 804 | 8,700 |
2008/08/29 | 790 | 798 | 768 | 795 | 10,800 |
2008/08/28 | 781 | 785 | 779 | 785 | 3,100 |
2008/08/27 | 790 | 791 | 782 | 787 | 2,000 |
2008/08/26 | 787 | 791 | 781 | 791 | 4,100 |
2008/08/25 | 784 | 785 | 766 | 779 | 4,200 |
2008/08/22 | 767 | 776 | 766 | 776 | 3,800 |
2008/08/21 | 770 | 770 | 756 | 759 | 5,000 |
2008/08/20 | 757 | 775 | 751 | 770 | 5,600 |
2008/08/19 | 765 | 768 | 745 | 757 | 10,700 |
2008/08/18 | 742 | 789 | 742 | 766 | 18,500 |
2008/08/15 | 760 | 761 | 730 | 744 | 13,500 |
2008/08/14 | 765 | 768 | 761 | 762 | 4,800 |
2008/08/13 | 771 | 774 | 766 | 767 | 7,900 |
2008/08/12 | 776 | 783 | 770 | 774 | 12,000 |
2008/08/11 | 798 | 798 | 761 | 774 | 31,300 |
2008/08/08 | 801 | 809 | 800 | 801 | 12,300 |
2008/08/07 | 815 | 820 | 801 | 808 | 10,100 |
2008/08/06 | 833 | 833 | 818 | 818 | 6,900 |
2008/08/05 | 833 | 836 | 818 | 831 | 12,700 |
2008/08/04 | 836 | 836 | 810 | 823 | 10,900 |
2008/08/01 | 832 | 834 | 816 | 826 | 11,100 |
2008/07/31 | 829 | 832 | 822 | 831 | 5,300 |
2008/07/30 | 816 | 830 | 816 | 829 | 7,300 |
2008/07/29 | 815 | 823 | 814 | 814 | 9,200 |
2008/07/28 | 830 | 830 | 815 | 819 | 4,800 |
2008/07/25 | 812 | 826 | 807 | 820 | 8,800 |
2008/07/24 | 826 | 828 | 805 | 824 | 14,300 |
2008/07/23 | 829 | 829 | 811 | 813 | 8,000 |
2008/07/22 | 830 | 830 | 816 | 825 | 11,400 |
2008/07/18 | 819 | 827 | 805 | 816 | 2,700 |
2008/07/17 | 809 | 828 | 809 | 816 | 11,200 |
2008/07/16 | 804 | 810 | 800 | 810 | 10,900 |
2008/07/15 | 807 | 807 | 797 | 803 | 12,200 |
2008/07/14 | 801 | 810 | 796 | 800 | 18,400 |
2008/07/11 | 797 | 815 | 796 | 811 | 20,100 |
2008/07/10 | 790 | 807 | 790 | 801 | 7,100 |
2008/07/09 | 799 | 802 | 791 | 800 | 7,600 |
2008/07/08 | 807 | 810 | 794 | 798 | 9,900 |
2008/07/07 | 805 | 805 | 794 | 798 | 3,600 |
2008/07/04 | 813 | 813 | 801 | 801 | 7,500 |
2008/07/03 | 810 | 815 | 791 | 813 | 13,200 |
2008/07/02 | 814 | 814 | 805 | 811 | 10,900 |
2008/07/01 | 810 | 813 | 803 | 809 | 7,800 |
2008/06/30 | 808 | 816 | 804 | 804 | 5,300 |
2008/06/27 | 802 | 820 | 800 | 818 | 26,000 |
2008/06/26 | 802 | 812 | 801 | 811 | 21,500 |
2008/06/25 | 790 | 800 | 790 | 792 | 4,100 |
2008/06/24 | 792 | 802 | 786 | 796 | 4,500 |
2008/06/23 | 777 | 800 | 777 | 785 | 10,600 |
2008/06/20 | 777 | 790 | 770 | 780 | 19,100 |
2008/06/19 | 783 | 787 | 780 | 780 | 17,000 |
2008/06/18 | 785 | 790 | 784 | 785 | 29,400 |
2008/06/17 | 786 | 791 | 784 | 785 | 29,700 |
2008/06/16 | 790 | 799 | 790 | 791 | 10,000 |
2008/06/13 | 790 | 799 | 790 | 790 | 18,300 |
2008/06/12 | 793 | 813 | 791 | 812 | 15,400 |
2008/06/11 | 808 | 808 | 792 | 793 | 17,100 |
2008/06/10 | 806 | 806 | 801 | 801 | 3,400 |
2008/06/09 | 800 | 805 | 800 | 800 | 9,600 |
2008/06/06 | 809 | 810 | 805 | 807 | 7,900 |
2008/06/05 | 815 | 815 | 805 | 806 | 8,500 |
2008/06/04 | 824 | 824 | 808 | 809 | 26,600 |
2008/06/03 | 835 | 838 | 820 | 824 | 18,400 |
2008/06/02 | 836 | 840 | 822 | 829 | 14,900 |
2008/05/30 | 809 | 830 | 809 | 827 | 12,500 |
2008/05/29 | 800 | 812 | 800 | 809 | 10,200 |
2008/05/28 | 819 | 819 | 797 | 798 | 19,700 |
2008/05/27 | 819 | 819 | 806 | 809 | 7,600 |
2008/05/26 | 834 | 834 | 810 | 811 | 8,900 |
2008/05/23 | 827 | 850 | 810 | 824 | 14,800 |
2008/05/22 | 827 | 827 | 802 | 823 | 15,900 |
2008/05/21 | 842 | 852 | 815 | 819 | 24,600 |
2008/05/20 | 872 | 883 | 861 | 862 | 12,800 |
2008/05/19 | 847 | 871 | 845 | 864 | 20,600 |
2008/05/16 | 845 | 855 | 841 | 848 | 10,200 |
2008/05/15 | 860 | 886 | 854 | 875 | 10,200 |
2008/05/14 | 842 | 854 | 832 | 854 | 9,600 |
2008/05/13 | 837 | 839 | 828 | 837 | 9,100 |
2008/05/12 | 815 | 835 | 815 | 828 | 6,500 |
2008/05/09 | 840 | 840 | 821 | 824 | 5,700 |
2008/05/08 | 831 | 837 | 821 | 832 | 5,100 |
2008/05/07 | 842 | 856 | 832 | 841 | 12,600 |
2008/05/02 | 817 | 837 | 816 | 817 | 15,200 |
2008/05/01 | 798 | 806 | 790 | 797 | 7,400 |
2008/04/30 | 788 | 797 | 781 | 786 | 8,800 |
2008/04/28 | 790 | 790 | 780 | 788 | 13,600 |
2008/04/25 | 786 | 790 | 781 | 782 | 11,200 |
2008/04/24 | 790 | 793 | 787 | 787 | 10,600 |
2008/04/23 | 788 | 795 | 786 | 791 | 10,200 |
2008/04/22 | 807 | 807 | 787 | 797 | 9,400 |
2008/04/21 | 815 | 815 | 806 | 810 | 4,300 |
2008/04/18 | 796 | 798 | 791 | 797 | 8,800 |
2008/04/17 | 810 | 810 | 800 | 801 | 10,300 |
2008/04/16 | 783 | 800 | 783 | 795 | 9,600 |
2008/04/15 | 796 | 796 | 780 | 783 | 7,000 |
2008/04/14 | 780 | 789 | 780 | 789 | 31,300 |
2008/04/11 | 801 | 801 | 786 | 798 | 18,200 |
2008/04/10 | 810 | 810 | 800 | 801 | 9,500 |
2008/04/09 | 825 | 825 | 810 | 812 | 5,400 |
2008/04/08 | 835 | 835 | 825 | 825 | 6,100 |
2008/04/07 | 815 | 834 | 815 | 834 | 11,900 |
2008/04/04 | 840 | 845 | 831 | 845 | 4,900 |
2008/04/03 | 856 | 857 | 850 | 850 | 14,600 |
2008/04/02 | 860 | 860 | 829 | 836 | 18,900 |
2008/04/01 | 836 | 838 | 827 | 830 | 8,100 |
2008/03/31 | 836 | 836 | 820 | 836 | 11,000 |
2008/03/28 | 850 | 850 | 835 | 838 | 22,100 |
2008/03/27 | 871 | 871 | 846 | 850 | 9,100 |
2008/03/26 | 879 | 879 | 863 | 876 | 12,000 |
2008/03/25 | 890 | 900 | 868 | 894 | 21,200 |
2008/03/24 | 872 | 895 | 870 | 890 | 8,200 |
2008/03/21 | 845 | 863 | 838 | 862 | 17,100 |
2008/03/19 | 838 | 840 | 828 | 837 | 8,300 |
2008/03/18 | 834 | 835 | 811 | 818 | 14,900 |
2008/03/17 | 849 | 849 | 816 | 826 | 13,300 |
2008/03/14 | 850 | 860 | 850 | 851 | 18,900 |
2008/03/13 | 897 | 897 | 866 | 868 | 16,700 |
2008/03/12 | 885 | 895 | 864 | 877 | 13,000 |
2008/03/11 | 861 | 877 | 854 | 867 | 15,800 |
2008/03/10 | 900 | 900 | 872 | 880 | 18,500 |
2008/03/07 | 909 | 909 | 899 | 900 | 15,000 |
2008/03/06 | 895 | 910 | 895 | 905 | 10,800 |
2008/03/05 | 896 | 910 | 885 | 894 | 24,700 |
2008/03/04 | 904 | 904 | 888 | 895 | 19,600 |
2008/03/03 | 900 | 903 | 891 | 894 | 17,800 |
2008/02/29 | 900 | 903 | 885 | 899 | 28,100 |
2008/02/28 | 890 | 918 | 887 | 910 | 19,900 |
2008/02/27 | 876 | 893 | 876 | 887 | 17,900 |
2008/02/26 | 884 | 886 | 864 | 867 | 21,800 |
2008/02/25 | 863 | 873 | 858 | 873 | 26,900 |
2008/02/22 | 865 | 878 | 857 | 863 | 32,300 |
2008/02/21 | 863 | 882 | 861 | 864 | 37,400 |
2008/02/20 | 887 | 893 | 860 | 861 | 39,100 |
2008/02/19 | 880 | 888 | 880 | 885 | 15,800 |
2008/02/18 | 870 | 884 | 870 | 876 | 13,500 |
2008/02/15 | 868 | 879 | 864 | 869 | 18,400 |
2008/02/14 | 870 | 878 | 857 | 865 | 22,000 |
2008/02/13 | 845 | 851 | 840 | 840 | 25,900 |
2008/02/12 | 851 | 851 | 829 | 830 | 54,400 |
2008/02/08 | 847 | 859 | 840 | 842 | 32,300 |
2008/02/07 | 850 | 855 | 834 | 847 | 52,800 |
2008/02/06 | 880 | 881 | 850 | 855 | 28,700 |
2008/02/05 | 920 | 921 | 901 | 901 | 19,500 |
2008/02/04 | 907 | 936 | 905 | 910 | 30,400 |
2008/02/01 | 898 | 908 | 895 | 905 | 19,000 |
2008/01/31 | 889 | 894 | 883 | 890 | 19,700 |
2008/01/30 | 895 | 897 | 877 | 879 | 17,400 |
2008/01/29 | 857 | 875 | 857 | 875 | 22,800 |
2008/01/28 | 849 | 865 | 849 | 855 | 22,700 |
2008/01/25 | 818 | 835 | 818 | 833 | 22,800 |
2008/01/24 | 811 | 823 | 810 | 818 | 24,100 |
2008/01/23 | 800 | 803 | 780 | 781 | 25,800 |
2008/01/22 | 777 | 792 | 772 | 776 | 40,400 |
2008/01/21 | 800 | 807 | 782 | 782 | 31,200 |
2008/01/18 | 790 | 805 | 773 | 802 | 45,500 |
2008/01/17 | 793 | 811 | 793 | 806 | 34,400 |
2008/01/16 | 761 | 812 | 761 | 793 | 41,100 |
2008/01/15 | 874 | 875 | 815 | 821 | 49,200 |
2008/01/11 | 890 | 893 | 870 | 874 | 41,200 |
2008/01/10 | 896 | 900 | 881 | 885 | 26,800 |
2008/01/09 | 870 | 896 | 863 | 896 | 34,800 |
2008/01/08 | 882 | 883 | 866 | 869 | 35,700 |
2008/01/07 | 850 | 862 | 840 | 862 | 26,500 |
2008/01/04 | 888 | 889 | 840 | 840 | 25,400 |