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 |
---|---|---|---|---|---|
2009/12/30 | 866 | 871 | 860 | 871 | 2,900 |
2009/12/29 | 859 | 865 | 850 | 864 | 3,400 |
2009/12/28 | 861 | 861 | 851 | 859 | 3,300 |
2009/12/25 | 864 | 864 | 849 | 851 | 1,400 |
2009/12/24 | 875 | 875 | 865 | 865 | 3,200 |
2009/12/22 | 860 | 867 | 853 | 865 | 4,900 |
2009/12/21 | 854 | 860 | 844 | 857 | 3,400 |
2009/12/18 | 832 | 844 | 831 | 844 | 1,900 |
2009/12/17 | 858 | 860 | 823 | 832 | 6,100 |
2009/12/16 | 845 | 858 | 839 | 858 | 2,300 |
2009/12/15 | 847 | 847 | 835 | 845 | 1,600 |
2009/12/14 | 839 | 843 | 835 | 842 | 3,000 |
2009/12/11 | 835 | 848 | 835 | 845 | 6,600 |
2009/12/10 | 842 | 858 | 838 | 858 | 2,600 |
2009/12/09 | 834 | 857 | 834 | 852 | 2,100 |
2009/12/08 | 858 | 859 | 843 | 854 | 3,500 |
2009/12/07 | 851 | 859 | 840 | 858 | 6,300 |
2009/12/04 | 836 | 852 | 836 | 850 | 2,900 |
2009/12/03 | 854 | 860 | 854 | 856 | 7,800 |
2009/12/02 | 858 | 860 | 852 | 855 | 8,600 |
2009/12/01 | 812 | 848 | 811 | 848 | 10,100 |
2009/11/30 | 782 | 810 | 778 | 810 | 6,500 |
2009/11/27 | 782 | 783 | 780 | 781 | 4,000 |
2009/11/26 | 795 | 795 | 781 | 785 | 5,200 |
2009/11/25 | 799 | 800 | 780 | 785 | 4,200 |
2009/11/24 | 817 | 817 | 790 | 790 | 5,600 |
2009/11/20 | 790 | 810 | 790 | 807 | 5,000 |
2009/11/19 | 807 | 810 | 805 | 810 | 2,900 |
2009/11/18 | 809 | 809 | 805 | 808 | 2,900 |
2009/11/17 | 810 | 810 | 795 | 810 | 6,900 |
2009/11/16 | 875 | 876 | 840 | 846 | 3,000 |
2009/11/13 | 854 | 877 | 854 | 865 | 2,700 |
2009/11/12 | 884 | 892 | 874 | 874 | 3,800 |
2009/11/11 | 889 | 889 | 886 | 886 | 1,300 |
2009/11/10 | 882 | 889 | 880 | 889 | 3,500 |
2009/11/09 | 892 | 892 | 881 | 882 | 1,000 |
2009/11/06 | 883 | 892 | 870 | 882 | 2,500 |
2009/11/05 | 893 | 893 | 873 | 891 | 5,100 |
2009/11/04 | 874 | 877 | 853 | 877 | 6,100 |
2009/11/02 | 871 | 871 | 841 | 866 | 7,500 |
2009/10/30 | 856 | 860 | 853 | 856 | 6,200 |
2009/10/29 | 838 | 851 | 832 | 833 | 7,300 |
2009/10/28 | 838 | 855 | 838 | 855 | 4,300 |
2009/10/27 | 850 | 850 | 836 | 842 | 4,300 |
2009/10/26 | 830 | 858 | 830 | 858 | 5,900 |
2009/10/23 | 847 | 849 | 833 | 838 | 3,400 |
2009/10/22 | 852 | 856 | 848 | 849 | 2,500 |
2009/10/21 | 850 | 854 | 843 | 852 | 3,800 |
2009/10/20 | 836 | 850 | 836 | 845 | 2,900 |
2009/10/19 | 845 | 849 | 836 | 836 | 2,100 |
2009/10/16 | 837 | 837 | 830 | 835 | 5,800 |
2009/10/15 | 842 | 858 | 842 | 846 | 5,700 |
2009/10/14 | 857 | 876 | 843 | 845 | 7,600 |
2009/10/13 | 874 | 874 | 858 | 866 | 5,700 |
2009/10/09 | 883 | 883 | 877 | 878 | 2,800 |
2009/10/08 | 883 | 884 | 883 | 883 | 1,600 |
2009/10/07 | 883 | 883 | 882 | 883 | 2,000 |
2009/10/06 | 881 | 890 | 881 | 883 | 2,100 |
2009/10/05 | 904 | 904 | 890 | 890 | 8,000 |
2009/10/02 | 905 | 905 | 897 | 903 | 6,400 |
2009/10/01 | 908 | 909 | 905 | 909 | 5,500 |
2009/09/30 | 900 | 906 | 899 | 906 | 3,100 |
2009/09/29 | 906 | 906 | 901 | 902 | 4,500 |
2009/09/28 | 908 | 908 | 885 | 904 | 5,100 |
2009/09/25 | 890 | 900 | 875 | 899 | 6,600 |
2009/09/24 | 909 | 915 | 903 | 912 | 9,800 |
2009/09/18 | 896 | 896 | 888 | 890 | 7,200 |
2009/09/17 | 892 | 900 | 890 | 896 | 2,100 |
2009/09/16 | 890 | 895 | 890 | 890 | 2,200 |
2009/09/15 | 887 | 890 | 886 | 890 | 3,700 |
2009/09/14 | 896 | 900 | 890 | 892 | 7,100 |
2009/09/11 | 895 | 902 | 895 | 896 | 10,600 |
2009/09/10 | 908 | 910 | 901 | 905 | 4,500 |
2009/09/09 | 901 | 905 | 900 | 902 | 1,500 |
2009/09/08 | 902 | 910 | 899 | 906 | 3,400 |
2009/09/07 | 905 | 911 | 901 | 901 | 2,700 |
2009/09/04 | 905 | 908 | 899 | 904 | 5,000 |
2009/09/03 | 913 | 918 | 905 | 905 | 10,300 |
2009/09/02 | 915 | 915 | 902 | 912 | 8,000 |
2009/09/01 | 913 | 920 | 910 | 916 | 5,900 |
2009/08/31 | 919 | 919 | 909 | 914 | 4,100 |
2009/08/28 | 898 | 913 | 898 | 910 | 4,300 |
2009/08/27 | 916 | 916 | 909 | 912 | 4,300 |
2009/08/26 | 918 | 918 | 906 | 910 | 7,400 |
2009/08/25 | 905 | 914 | 905 | 908 | 3,000 |
2009/08/24 | 910 | 914 | 910 | 913 | 5,600 |
2009/08/21 | 903 | 906 | 893 | 906 | 4,200 |
2009/08/20 | 900 | 907 | 895 | 903 | 5,700 |
2009/08/19 | 900 | 910 | 893 | 893 | 7,500 |
2009/08/18 | 905 | 909 | 888 | 908 | 4,300 |
2009/08/17 | 904 | 919 | 895 | 919 | 6,400 |
2009/08/14 | 891 | 908 | 891 | 895 | 4,500 |
2009/08/13 | 884 | 905 | 884 | 905 | 3,100 |
2009/08/12 | 891 | 897 | 884 | 884 | 4,400 |
2009/08/11 | 917 | 917 | 888 | 901 | 5,500 |
2009/08/10 | 918 | 918 | 901 | 918 | 3,400 |
2009/08/07 | 914 | 926 | 899 | 908 | 2,900 |
2009/08/06 | 920 | 928 | 920 | 928 | 4,000 |
2009/08/05 | 910 | 919 | 905 | 919 | 13,600 |
2009/08/04 | 910 | 920 | 890 | 900 | 9,400 |
2009/08/03 | 884 | 894 | 881 | 884 | 9,900 |
2009/07/31 | 870 | 873 | 863 | 869 | 3,500 |
2009/07/30 | 864 | 879 | 864 | 878 | 9,200 |
2009/07/29 | 867 | 868 | 858 | 859 | 1,300 |
2009/07/28 | 864 | 877 | 857 | 857 | 2,800 |
2009/07/27 | 860 | 864 | 858 | 863 | 6,000 |
2009/07/24 | 861 | 863 | 855 | 855 | 8,400 |
2009/07/23 | 865 | 865 | 857 | 857 | 3,800 |
2009/07/22 | 867 | 867 | 860 | 863 | 3,800 |
2009/07/21 | 868 | 868 | 857 | 857 | 3,300 |
2009/07/17 | 854 | 854 | 851 | 851 | 1,400 |
2009/07/16 | 855 | 858 | 851 | 853 | 2,800 |
2009/07/15 | 851 | 859 | 851 | 855 | 3,900 |
2009/07/14 | 858 | 861 | 850 | 851 | 5,500 |
2009/07/13 | 865 | 867 | 859 | 863 | 4,600 |
2009/07/10 | 858 | 864 | 851 | 862 | 4,700 |
2009/07/09 | 862 | 865 | 851 | 861 | 5,900 |
2009/07/08 | 856 | 864 | 855 | 862 | 2,200 |
2009/07/07 | 853 | 864 | 852 | 864 | 5,100 |
2009/07/06 | 860 | 860 | 851 | 855 | 2,900 |
2009/07/03 | 854 | 860 | 854 | 855 | 9,500 |
2009/07/02 | 859 | 861 | 855 | 855 | 8,400 |
2009/07/01 | 852 | 859 | 852 | 859 | 10,200 |
2009/06/30 | 857 | 860 | 855 | 858 | 4,500 |
2009/06/29 | 859 | 860 | 855 | 859 | 6,000 |
2009/06/26 | 865 | 865 | 851 | 859 | 5,500 |
2009/06/25 | 859 | 859 | 854 | 856 | 4,100 |
2009/06/24 | 869 | 870 | 854 | 858 | 7,900 |
2009/06/23 | 866 | 866 | 849 | 859 | 5,900 |
2009/06/22 | 857 | 860 | 851 | 857 | 2,800 |
2009/06/19 | 860 | 860 | 842 | 848 | 4,300 |
2009/06/18 | 859 | 860 | 848 | 859 | 1,800 |
2009/06/17 | 855 | 855 | 848 | 851 | 1,000 |
2009/06/16 | 867 | 867 | 847 | 856 | 5,000 |
2009/06/15 | 849 | 869 | 846 | 860 | 5,500 |
2009/06/12 | 850 | 850 | 846 | 849 | 7,800 |
2009/06/11 | 849 | 850 | 846 | 848 | 1,800 |
2009/06/10 | 830 | 850 | 830 | 848 | 7,300 |
2009/06/09 | 838 | 838 | 830 | 834 | 2,100 |
2009/06/08 | 838 | 838 | 835 | 836 | 2,100 |
2009/06/05 | 840 | 847 | 832 | 838 | 9,400 |
2009/06/04 | 820 | 879 | 820 | 839 | 11,600 |
2009/06/03 | 824 | 825 | 820 | 823 | 6,600 |
2009/06/02 | 802 | 819 | 798 | 819 | 19,200 |
2009/06/01 | 815 | 822 | 811 | 822 | 7,100 |
2009/05/29 | 820 | 820 | 810 | 816 | 4,700 |
2009/05/28 | 822 | 823 | 815 | 822 | 3,000 |
2009/05/27 | 825 | 825 | 822 | 823 | 4,000 |
2009/05/26 | 825 | 830 | 822 | 823 | 6,300 |
2009/05/25 | 829 | 829 | 820 | 823 | 4,500 |
2009/05/22 | 825 | 826 | 822 | 826 | 4,800 |
2009/05/21 | 826 | 826 | 821 | 826 | 4,100 |
2009/05/20 | 838 | 838 | 833 | 838 | 2,300 |
2009/05/19 | 820 | 829 | 819 | 829 | 2,800 |
2009/05/18 | 840 | 840 | 820 | 820 | 4,600 |
2009/05/15 | 819 | 823 | 808 | 812 | 4,400 |
2009/05/14 | 818 | 818 | 810 | 810 | 3,700 |
2009/05/13 | 823 | 823 | 819 | 820 | 5,200 |
2009/05/12 | 826 | 829 | 820 | 820 | 3,000 |
2009/05/11 | 820 | 828 | 820 | 821 | 3,700 |
2009/05/08 | 833 | 833 | 820 | 823 | 7,400 |
2009/05/07 | 811 | 830 | 811 | 823 | 6,600 |
2009/05/01 | 806 | 817 | 801 | 804 | 7,500 |
2009/04/30 | 807 | 810 | 798 | 810 | 6,000 |
2009/04/28 | 797 | 804 | 797 | 797 | 6,900 |
2009/04/27 | 813 | 813 | 795 | 795 | 5,100 |
2009/04/24 | 792 | 802 | 792 | 793 | 5,200 |
2009/04/23 | 794 | 797 | 794 | 796 | 4,100 |
2009/04/22 | 798 | 798 | 787 | 794 | 3,600 |
2009/04/21 | 800 | 800 | 791 | 791 | 6,500 |
2009/04/20 | 808 | 811 | 804 | 804 | 4,500 |
2009/04/17 | 812 | 812 | 807 | 807 | 2,000 |
2009/04/16 | 807 | 816 | 807 | 811 | 2,800 |
2009/04/15 | 812 | 813 | 812 | 812 | 800 |
2009/04/14 | 821 | 821 | 811 | 813 | 5,300 |
2009/04/13 | 820 | 821 | 820 | 821 | 600 |
2009/04/10 | 830 | 830 | 828 | 828 | 400 |
2009/04/09 | 803 | 830 | 803 | 820 | 7,300 |
2009/04/08 | 815 | 821 | 815 | 821 | 3,800 |
2009/04/07 | 840 | 840 | 827 | 830 | 3,100 |
2009/04/06 | 844 | 844 | 828 | 832 | 5,200 |
2009/04/03 | 840 | 844 | 832 | 834 | 6,000 |
2009/04/02 | 828 | 844 | 826 | 839 | 8,700 |
2009/04/01 | 828 | 828 | 824 | 827 | 6,800 |
2009/03/31 | 830 | 830 | 823 | 825 | 3,400 |
2009/03/30 | 824 | 835 | 824 | 827 | 4,800 |
2009/03/27 | 834 | 834 | 824 | 824 | 1,700 |
2009/03/26 | 845 | 849 | 815 | 828 | 6,000 |
2009/03/25 | 830 | 840 | 816 | 840 | 6,300 |
2009/03/24 | 824 | 830 | 821 | 830 | 6,900 |
2009/03/23 | 810 | 815 | 799 | 804 | 8,400 |
2009/03/19 | 809 | 809 | 799 | 804 | 2,300 |
2009/03/18 | 806 | 816 | 799 | 800 | 5,300 |
2009/03/17 | 817 | 817 | 805 | 805 | 4,500 |
2009/03/16 | 826 | 830 | 812 | 813 | 6,000 |
2009/03/13 | 820 | 820 | 805 | 813 | 10,200 |
2009/03/12 | 815 | 815 | 802 | 805 | 4,900 |
2009/03/11 | 800 | 808 | 800 | 806 | 3,500 |
2009/03/10 | 796 | 803 | 794 | 798 | 2,800 |
2009/03/09 | 796 | 801 | 795 | 801 | 2,200 |
2009/03/06 | 810 | 810 | 792 | 804 | 4,200 |
2009/03/05 | 802 | 810 | 802 | 809 | 5,700 |
2009/03/04 | 805 | 809 | 800 | 802 | 8,200 |
2009/03/03 | 804 | 804 | 791 | 796 | 7,400 |
2009/03/02 | 802 | 805 | 797 | 805 | 13,300 |
2009/02/27 | 797 | 804 | 792 | 803 | 5,400 |
2009/02/26 | 804 | 804 | 799 | 804 | 6,600 |
2009/02/25 | 804 | 804 | 793 | 801 | 1,800 |
2009/02/24 | 798 | 800 | 782 | 797 | 7,900 |
2009/02/23 | 801 | 802 | 795 | 797 | 5,900 |
2009/02/20 | 802 | 805 | 798 | 805 | 5,500 |
2009/02/19 | 810 | 810 | 798 | 801 | 2,100 |
2009/02/18 | 797 | 803 | 795 | 802 | 3,700 |
2009/02/17 | 796 | 802 | 795 | 797 | 2,300 |
2009/02/16 | 806 | 806 | 800 | 806 | 3,400 |
2009/02/13 | 814 | 814 | 797 | 803 | 4,700 |
2009/02/12 | 795 | 807 | 795 | 806 | 2,200 |
2009/02/10 | 801 | 805 | 794 | 802 | 5,100 |
2009/02/09 | 803 | 814 | 803 | 811 | 2,900 |
2009/02/06 | 829 | 830 | 820 | 823 | 2,500 |
2009/02/05 | 832 | 832 | 816 | 829 | 6,200 |
2009/02/04 | 830 | 830 | 805 | 824 | 7,200 |
2009/02/03 | 830 | 834 | 824 | 828 | 9,700 |
2009/02/02 | 800 | 830 | 800 | 830 | 9,300 |
2009/01/30 | 828 | 828 | 795 | 817 | 6,900 |
2009/01/29 | 821 | 831 | 820 | 830 | 3,100 |
2009/01/28 | 825 | 825 | 802 | 811 | 3,500 |
2009/01/27 | 843 | 843 | 816 | 816 | 3,100 |
2009/01/26 | 823 | 825 | 812 | 816 | 5,200 |
2009/01/23 | 800 | 802 | 793 | 802 | 2,900 |
2009/01/22 | 804 | 805 | 794 | 805 | 3,300 |
2009/01/21 | 799 | 800 | 794 | 794 | 3,900 |
2009/01/20 | 803 | 804 | 800 | 800 | 1,300 |
2009/01/19 | 800 | 810 | 797 | 803 | 1,300 |
2009/01/16 | 800 | 805 | 791 | 805 | 6,100 |
2009/01/15 | 801 | 806 | 792 | 799 | 8,100 |
2009/01/14 | 812 | 812 | 801 | 803 | 2,400 |
2009/01/13 | 820 | 822 | 797 | 802 | 11,100 |
2009/01/09 | 831 | 831 | 822 | 824 | 3,800 |
2009/01/08 | 833 | 844 | 827 | 831 | 6,300 |
2009/01/07 | 895 | 895 | 841 | 860 | 13,800 |
2009/01/06 | 888 | 888 | 873 | 885 | 13,800 |
2009/01/05 | 895 | 895 | 876 | 876 | 5,000 |