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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,443 | 1,449 | 1,410 | 1,449 | 4,500 |
| 2011/12/29 | 1,445 | 1,445 | 1,440 | 1,443 | 1,100 |
| 2011/12/28 | 1,440 | 1,464 | 1,440 | 1,448 | 3,400 |
| 2011/12/27 | 1,441 | 1,452 | 1,440 | 1,441 | 5,400 |
| 2011/12/26 | 1,476 | 1,489 | 1,468 | 1,471 | 3,700 |
| 2011/12/22 | 1,498 | 1,498 | 1,461 | 1,490 | 3,000 |
| 2011/12/21 | 1,463 | 1,490 | 1,440 | 1,490 | 7,000 |
| 2011/12/20 | 1,448 | 1,455 | 1,440 | 1,455 | 5,700 |
| 2011/12/19 | 1,413 | 1,448 | 1,403 | 1,448 | 4,200 |
| 2011/12/16 | 1,434 | 1,440 | 1,433 | 1,436 | 2,600 |
| 2011/12/15 | 1,430 | 1,440 | 1,430 | 1,435 | 2,300 |
| 2011/12/14 | 1,439 | 1,453 | 1,436 | 1,436 | 4,400 |
| 2011/12/13 | 1,452 | 1,455 | 1,442 | 1,448 | 2,200 |
| 2011/12/12 | 1,449 | 1,464 | 1,444 | 1,453 | 7,500 |
| 2011/12/09 | 1,435 | 1,467 | 1,435 | 1,436 | 12,500 |
| 2011/12/08 | 1,435 | 1,441 | 1,430 | 1,435 | 3,200 |
| 2011/12/07 | 1,434 | 1,437 | 1,430 | 1,435 | 7,300 |
| 2011/12/06 | 1,456 | 1,458 | 1,450 | 1,450 | 11,200 |
| 2011/12/05 | 1,456 | 1,469 | 1,456 | 1,468 | 2,400 |
| 2011/12/02 | 1,452 | 1,468 | 1,452 | 1,468 | 2,300 |
| 2011/12/01 | 1,475 | 1,475 | 1,461 | 1,464 | 3,400 |
| 2011/11/30 | 1,462 | 1,464 | 1,439 | 1,451 | 5,900 |
| 2011/11/29 | 1,451 | 1,463 | 1,451 | 1,463 | 3,300 |
| 2011/11/28 | 1,444 | 1,463 | 1,443 | 1,451 | 6,300 |
| 2011/11/25 | 1,438 | 1,451 | 1,425 | 1,444 | 13,300 |
| 2011/11/24 | 1,435 | 1,454 | 1,413 | 1,444 | 5,400 |
| 2011/11/22 | 1,411 | 1,454 | 1,411 | 1,435 | 6,900 |
| 2011/11/21 | 1,424 | 1,441 | 1,419 | 1,441 | 3,000 |
| 2011/11/18 | 1,450 | 1,452 | 1,390 | 1,440 | 5,800 |
| 2011/11/17 | 1,422 | 1,451 | 1,420 | 1,450 | 21,900 |
| 2011/11/16 | 1,447 | 1,452 | 1,440 | 1,452 | 4,300 |
| 2011/11/15 | 1,439 | 1,449 | 1,425 | 1,446 | 6,700 |
| 2011/11/14 | 1,431 | 1,450 | 1,431 | 1,439 | 3,400 |
| 2011/11/11 | 1,445 | 1,453 | 1,428 | 1,438 | 3,100 |
| 2011/11/10 | 1,442 | 1,465 | 1,421 | 1,465 | 13,100 |
| 2011/11/09 | 1,460 | 1,460 | 1,442 | 1,450 | 1,400 |
| 2011/11/08 | 1,463 | 1,465 | 1,437 | 1,449 | 6,400 |
| 2011/11/07 | 1,466 | 1,478 | 1,440 | 1,478 | 6,800 |
| 2011/11/04 | 1,443 | 1,449 | 1,425 | 1,442 | 8,900 |
| 2011/11/02 | 1,460 | 1,460 | 1,431 | 1,447 | 12,800 |
| 2011/11/01 | 1,460 | 1,479 | 1,450 | 1,470 | 2,800 |
| 2011/10/31 | 1,466 | 1,484 | 1,456 | 1,469 | 5,800 |
| 2011/10/28 | 1,494 | 1,505 | 1,460 | 1,467 | 18,200 |
| 2011/10/27 | 1,438 | 1,484 | 1,438 | 1,482 | 11,300 |
| 2011/10/26 | 1,463 | 1,469 | 1,444 | 1,447 | 8,000 |
| 2011/10/25 | 1,466 | 1,485 | 1,455 | 1,485 | 5,600 |
| 2011/10/24 | 1,472 | 1,477 | 1,456 | 1,466 | 10,500 |
| 2011/10/21 | 1,487 | 1,487 | 1,476 | 1,478 | 1,300 |
| 2011/10/20 | 1,480 | 1,487 | 1,471 | 1,487 | 8,100 |
| 2011/10/19 | 1,497 | 1,500 | 1,477 | 1,479 | 3,900 |
| 2011/10/18 | 1,493 | 1,499 | 1,484 | 1,488 | 6,100 |
| 2011/10/17 | 1,470 | 1,511 | 1,470 | 1,511 | 7,500 |
| 2011/10/14 | 1,494 | 1,504 | 1,471 | 1,484 | 5,700 |
| 2011/10/13 | 1,480 | 1,500 | 1,465 | 1,495 | 3,600 |
| 2011/10/12 | 1,457 | 1,474 | 1,457 | 1,463 | 5,200 |
| 2011/10/11 | 1,507 | 1,507 | 1,450 | 1,487 | 7,300 |
| 2011/10/07 | 1,460 | 1,499 | 1,429 | 1,478 | 9,800 |
| 2011/10/06 | 1,439 | 1,487 | 1,433 | 1,437 | 5,300 |
| 2011/10/05 | 1,443 | 1,449 | 1,439 | 1,439 | 8,600 |
| 2011/10/04 | 1,440 | 1,462 | 1,440 | 1,442 | 3,600 |
| 2011/10/03 | 1,476 | 1,478 | 1,452 | 1,462 | 5,100 |
| 2011/09/30 | 1,538 | 1,538 | 1,501 | 1,514 | 7,800 |
| 2011/09/29 | 1,476 | 1,522 | 1,469 | 1,522 | 8,500 |
| 2011/09/28 | 1,451 | 1,499 | 1,451 | 1,499 | 8,600 |
| 2011/09/27 | 1,441 | 1,476 | 1,441 | 1,476 | 9,800 |
| 2011/09/26 | 1,467 | 1,488 | 1,411 | 1,440 | 11,800 |
| 2011/09/22 | 1,457 | 1,487 | 1,440 | 1,467 | 16,400 |
| 2011/09/21 | 1,501 | 1,517 | 1,492 | 1,495 | 9,400 |
| 2011/09/20 | 1,502 | 1,510 | 1,501 | 1,501 | 6,400 |
| 2011/09/16 | 1,499 | 1,522 | 1,499 | 1,522 | 5,500 |
| 2011/09/15 | 1,511 | 1,511 | 1,492 | 1,502 | 3,300 |
| 2011/09/14 | 1,512 | 1,516 | 1,491 | 1,491 | 12,800 |
| 2011/09/13 | 1,498 | 1,507 | 1,495 | 1,507 | 5,000 |
| 2011/09/12 | 1,500 | 1,505 | 1,498 | 1,498 | 5,100 |
| 2011/09/09 | 1,541 | 1,541 | 1,495 | 1,513 | 19,500 |
| 2011/09/08 | 1,530 | 1,531 | 1,511 | 1,529 | 3,100 |
| 2011/09/07 | 1,512 | 1,529 | 1,512 | 1,519 | 3,600 |
| 2011/09/06 | 1,527 | 1,530 | 1,509 | 1,511 | 4,700 |
| 2011/09/05 | 1,521 | 1,539 | 1,520 | 1,527 | 2,700 |
| 2011/09/02 | 1,530 | 1,548 | 1,509 | 1,548 | 5,800 |
| 2011/09/01 | 1,540 | 1,560 | 1,530 | 1,530 | 11,800 |
| 2011/08/31 | 1,535 | 1,550 | 1,507 | 1,540 | 6,700 |
| 2011/08/30 | 1,509 | 1,535 | 1,509 | 1,535 | 5,100 |
| 2011/08/29 | 1,500 | 1,529 | 1,499 | 1,507 | 7,200 |
| 2011/08/26 | 1,517 | 1,517 | 1,496 | 1,502 | 7,200 |
| 2011/08/25 | 1,492 | 1,519 | 1,492 | 1,518 | 7,200 |
| 2011/08/24 | 1,508 | 1,539 | 1,495 | 1,496 | 15,600 |
| 2011/08/23 | 1,550 | 1,550 | 1,504 | 1,508 | 11,900 |
| 2011/08/22 | 1,552 | 1,553 | 1,541 | 1,541 | 6,700 |
| 2011/08/19 | 1,550 | 1,559 | 1,510 | 1,545 | 15,600 |
| 2011/08/18 | 1,579 | 1,579 | 1,559 | 1,567 | 5,500 |
| 2011/08/17 | 1,532 | 1,569 | 1,530 | 1,569 | 8,900 |
| 2011/08/16 | 1,503 | 1,522 | 1,502 | 1,521 | 9,100 |
| 2011/08/15 | 1,522 | 1,550 | 1,500 | 1,500 | 16,300 |
| 2011/08/12 | 1,555 | 1,568 | 1,520 | 1,521 | 14,500 |
| 2011/08/11 | 1,500 | 1,552 | 1,500 | 1,550 | 15,800 |
| 2011/08/10 | 1,560 | 1,570 | 1,510 | 1,520 | 20,700 |
| 2011/08/09 | 1,527 | 1,569 | 1,524 | 1,567 | 25,000 |
| 2011/08/08 | 1,561 | 1,590 | 1,556 | 1,590 | 13,900 |
| 2011/08/05 | 1,541 | 1,600 | 1,500 | 1,600 | 18,600 |
| 2011/08/04 | 1,595 | 1,604 | 1,588 | 1,604 | 12,100 |
| 2011/08/03 | 1,602 | 1,608 | 1,598 | 1,599 | 14,600 |
| 2011/08/02 | 1,601 | 1,614 | 1,598 | 1,614 | 10,900 |
| 2011/08/01 | 1,615 | 1,627 | 1,605 | 1,615 | 31,300 |
| 2011/07/29 | 1,629 | 1,629 | 1,615 | 1,615 | 13,100 |
| 2011/07/28 | 1,645 | 1,645 | 1,615 | 1,629 | 14,700 |
| 2011/07/27 | 1,651 | 1,699 | 1,648 | 1,648 | 16,500 |
| 2011/07/26 | 1,650 | 1,675 | 1,650 | 1,658 | 13,200 |
| 2011/07/25 | 1,653 | 1,653 | 1,620 | 1,639 | 13,700 |
| 2011/07/22 | 1,639 | 1,639 | 1,603 | 1,635 | 13,400 |
| 2011/07/21 | 1,650 | 1,650 | 1,616 | 1,623 | 9,300 |
| 2011/07/20 | 1,630 | 1,652 | 1,628 | 1,650 | 10,200 |
| 2011/07/19 | 1,638 | 1,638 | 1,619 | 1,622 | 7,800 |
| 2011/07/15 | 1,657 | 1,664 | 1,638 | 1,638 | 9,400 |
| 2011/07/14 | 1,628 | 1,665 | 1,624 | 1,657 | 22,800 |
| 2011/07/13 | 1,568 | 1,625 | 1,568 | 1,608 | 26,400 |
| 2011/07/12 | 1,522 | 1,565 | 1,522 | 1,565 | 18,600 |
| 2011/07/11 | 1,526 | 1,535 | 1,522 | 1,530 | 5,800 |
| 2011/07/08 | 1,529 | 1,550 | 1,522 | 1,533 | 14,300 |
| 2011/07/07 | 1,514 | 1,524 | 1,514 | 1,519 | 3,800 |
| 2011/07/06 | 1,530 | 1,530 | 1,510 | 1,530 | 10,100 |
| 2011/07/05 | 1,530 | 1,530 | 1,512 | 1,519 | 5,900 |
| 2011/07/04 | 1,505 | 1,520 | 1,505 | 1,511 | 14,500 |
| 2011/07/01 | 1,497 | 1,510 | 1,497 | 1,505 | 7,500 |
| 2011/06/30 | 1,490 | 1,506 | 1,490 | 1,499 | 10,100 |
| 2011/06/29 | 1,499 | 1,504 | 1,493 | 1,494 | 6,900 |
| 2011/06/28 | 1,504 | 1,514 | 1,491 | 1,498 | 6,800 |
| 2011/06/27 | 1,510 | 1,510 | 1,496 | 1,496 | 11,000 |
| 2011/06/24 | 1,500 | 1,517 | 1,491 | 1,491 | 15,400 |
| 2011/06/23 | 1,474 | 1,498 | 1,471 | 1,497 | 7,900 |
| 2011/06/22 | 1,473 | 1,495 | 1,460 | 1,495 | 16,200 |
| 2011/06/21 | 1,449 | 1,455 | 1,449 | 1,455 | 6,700 |
| 2011/06/20 | 1,460 | 1,461 | 1,450 | 1,450 | 10,400 |
| 2011/06/17 | 1,450 | 1,480 | 1,445 | 1,447 | 19,700 |
| 2011/06/16 | 1,425 | 1,492 | 1,425 | 1,449 | 40,200 |
| 2011/06/15 | 1,391 | 1,421 | 1,391 | 1,403 | 12,500 |
| 2011/06/14 | 1,391 | 1,403 | 1,380 | 1,400 | 15,700 |
| 2011/06/13 | 1,411 | 1,414 | 1,391 | 1,391 | 15,400 |
| 2011/06/10 | 1,409 | 1,424 | 1,396 | 1,410 | 25,100 |
| 2011/06/09 | 1,391 | 1,397 | 1,387 | 1,391 | 10,100 |
| 2011/06/08 | 1,391 | 1,400 | 1,390 | 1,393 | 6,100 |
| 2011/06/07 | 1,391 | 1,402 | 1,388 | 1,393 | 5,200 |
| 2011/06/06 | 1,400 | 1,400 | 1,387 | 1,394 | 13,200 |
| 2011/06/03 | 1,393 | 1,416 | 1,393 | 1,400 | 8,200 |
| 2011/06/02 | 1,390 | 1,414 | 1,386 | 1,395 | 6,300 |
| 2011/06/01 | 1,390 | 1,433 | 1,388 | 1,425 | 23,200 |
| 2011/05/31 | 1,399 | 1,403 | 1,377 | 1,398 | 17,000 |
| 2011/05/30 | 1,398 | 1,398 | 1,385 | 1,393 | 8,000 |
| 2011/05/27 | 1,387 | 1,400 | 1,382 | 1,398 | 17,300 |
| 2011/05/26 | 1,386 | 1,395 | 1,385 | 1,388 | 8,300 |
| 2011/05/25 | 1,382 | 1,398 | 1,382 | 1,392 | 10,400 |
| 2011/05/24 | 1,371 | 1,419 | 1,371 | 1,390 | 12,500 |
| 2011/05/23 | 1,417 | 1,417 | 1,388 | 1,388 | 11,200 |
| 2011/05/20 | 1,398 | 1,410 | 1,384 | 1,401 | 21,300 |
| 2011/05/19 | 1,372 | 1,404 | 1,365 | 1,389 | 24,600 |
| 2011/05/18 | 1,354 | 1,364 | 1,346 | 1,363 | 10,700 |
| 2011/05/17 | 1,335 | 1,356 | 1,335 | 1,352 | 14,300 |
| 2011/05/16 | 1,321 | 1,358 | 1,321 | 1,335 | 23,200 |
| 2011/05/13 | 1,351 | 1,370 | 1,335 | 1,358 | 37,100 |
| 2011/05/12 | 1,374 | 1,386 | 1,336 | 1,336 | 47,000 |
| 2011/05/11 | 1,435 | 1,443 | 1,420 | 1,423 | 28,200 |
| 2011/05/10 | 1,408 | 1,415 | 1,400 | 1,415 | 13,100 |
| 2011/05/09 | 1,435 | 1,435 | 1,395 | 1,395 | 51,200 |
| 2011/05/06 | 1,365 | 1,365 | 1,342 | 1,363 | 20,200 |
| 2011/05/02 | 1,375 | 1,385 | 1,355 | 1,365 | 27,100 |
| 2011/04/28 | 1,375 | 1,382 | 1,370 | 1,381 | 19,700 |
| 2011/04/27 | 1,366 | 1,395 | 1,364 | 1,375 | 60,800 |
| 2011/04/26 | 1,315 | 1,336 | 1,315 | 1,322 | 15,900 |
| 2011/04/25 | 1,320 | 1,333 | 1,303 | 1,309 | 13,900 |
| 2011/04/22 | 1,322 | 1,349 | 1,315 | 1,326 | 10,100 |
| 2011/04/21 | 1,346 | 1,346 | 1,320 | 1,320 | 12,000 |
| 2011/04/20 | 1,350 | 1,351 | 1,323 | 1,346 | 15,100 |
| 2011/04/19 | 1,325 | 1,349 | 1,314 | 1,346 | 18,100 |
| 2011/04/18 | 1,354 | 1,354 | 1,323 | 1,332 | 13,700 |
| 2011/04/15 | 1,340 | 1,344 | 1,330 | 1,340 | 13,800 |
| 2011/04/14 | 1,325 | 1,350 | 1,317 | 1,330 | 12,300 |
| 2011/04/13 | 1,331 | 1,377 | 1,320 | 1,325 | 34,500 |
| 2011/04/12 | 1,378 | 1,394 | 1,342 | 1,358 | 30,100 |
| 2011/04/11 | 1,360 | 1,376 | 1,340 | 1,376 | 18,400 |
| 2011/04/08 | 1,329 | 1,381 | 1,314 | 1,369 | 41,000 |
| 2011/04/07 | 1,353 | 1,370 | 1,338 | 1,343 | 21,400 |
| 2011/04/06 | 1,410 | 1,411 | 1,345 | 1,358 | 58,100 |
| 2011/04/05 | 1,466 | 1,470 | 1,403 | 1,417 | 40,100 |
| 2011/04/04 | 1,462 | 1,481 | 1,454 | 1,461 | 25,500 |
| 2011/04/01 | 1,482 | 1,497 | 1,458 | 1,471 | 42,900 |
| 2011/03/31 | 1,500 | 1,508 | 1,450 | 1,468 | 53,300 |
| 2011/03/30 | 1,471 | 1,498 | 1,451 | 1,470 | 55,700 |
| 2011/03/29 | 1,470 | 1,494 | 1,450 | 1,484 | 58,100 |
| 2011/03/28 | 1,576 | 1,613 | 1,490 | 1,520 | 117,900 |
| 2011/03/25 | 1,760 | 1,770 | 1,598 | 1,615 | 267,900 |
| 2011/03/24 | 1,749 | 1,925 | 1,651 | 1,720 | 650,100 |
| 2011/03/23 | 1,280 | 1,550 | 1,252 | 1,549 | 75,600 |
| 2011/03/22 | 1,267 | 1,330 | 1,233 | 1,250 | 27,500 |
| 2011/03/18 | 1,082 | 1,175 | 1,082 | 1,147 | 15,700 |
| 2011/03/17 | 1,035 | 1,069 | 1,000 | 1,052 | 11,900 |
| 2011/03/16 | 970 | 1,046 | 970 | 1,043 | 16,600 |
| 2011/03/15 | 1,010 | 1,010 | 901 | 940 | 34,300 |
| 2011/03/14 | 1,004 | 1,199 | 1,004 | 1,071 | 19,600 |
| 2011/03/11 | 1,293 | 1,315 | 1,275 | 1,304 | 24,100 |
| 2011/03/10 | 1,311 | 1,315 | 1,290 | 1,310 | 11,300 |
| 2011/03/09 | 1,332 | 1,333 | 1,314 | 1,314 | 9,700 |
| 2011/03/08 | 1,333 | 1,338 | 1,312 | 1,314 | 9,900 |
| 2011/03/07 | 1,328 | 1,339 | 1,327 | 1,333 | 6,300 |
| 2011/03/04 | 1,350 | 1,350 | 1,325 | 1,327 | 12,300 |
| 2011/03/03 | 1,313 | 1,337 | 1,313 | 1,333 | 6,500 |
| 2011/03/02 | 1,313 | 1,322 | 1,295 | 1,315 | 11,900 |
| 2011/03/01 | 1,324 | 1,339 | 1,321 | 1,337 | 15,500 |
| 2011/02/28 | 1,265 | 1,300 | 1,261 | 1,300 | 20,300 |
| 2011/02/25 | 1,241 | 1,274 | 1,231 | 1,260 | 14,700 |
| 2011/02/24 | 1,250 | 1,275 | 1,230 | 1,242 | 21,900 |
| 2011/02/23 | 1,250 | 1,263 | 1,246 | 1,252 | 10,100 |
| 2011/02/22 | 1,270 | 1,270 | 1,247 | 1,250 | 11,400 |
| 2011/02/21 | 1,280 | 1,280 | 1,264 | 1,269 | 8,700 |
| 2011/02/18 | 1,250 | 1,273 | 1,245 | 1,265 | 7,500 |
| 2011/02/17 | 1,253 | 1,269 | 1,253 | 1,256 | 10,600 |
| 2011/02/16 | 1,258 | 1,264 | 1,246 | 1,264 | 6,900 |
| 2011/02/15 | 1,268 | 1,268 | 1,234 | 1,263 | 13,400 |
| 2011/02/14 | 1,213 | 1,249 | 1,210 | 1,249 | 21,900 |
| 2011/02/10 | 1,161 | 1,198 | 1,157 | 1,192 | 19,900 |
| 2011/02/09 | 1,157 | 1,159 | 1,152 | 1,153 | 2,500 |
| 2011/02/08 | 1,174 | 1,175 | 1,157 | 1,157 | 5,300 |
| 2011/02/07 | 1,140 | 1,160 | 1,138 | 1,160 | 4,700 |
| 2011/02/04 | 1,154 | 1,159 | 1,136 | 1,140 | 7,900 |
| 2011/02/03 | 1,141 | 1,165 | 1,132 | 1,159 | 8,900 |
| 2011/02/02 | 1,159 | 1,161 | 1,147 | 1,152 | 8,900 |
| 2011/02/01 | 1,127 | 1,157 | 1,122 | 1,140 | 7,400 |
| 2011/01/31 | 1,143 | 1,148 | 1,121 | 1,128 | 11,300 |
| 2011/01/28 | 1,179 | 1,179 | 1,143 | 1,146 | 12,900 |
| 2011/01/27 | 1,150 | 1,170 | 1,150 | 1,169 | 9,400 |
| 2011/01/26 | 1,155 | 1,159 | 1,150 | 1,150 | 6,800 |
| 2011/01/25 | 1,150 | 1,156 | 1,143 | 1,155 | 6,500 |
| 2011/01/24 | 1,134 | 1,147 | 1,134 | 1,141 | 4,400 |
| 2011/01/21 | 1,147 | 1,147 | 1,128 | 1,134 | 7,600 |
| 2011/01/20 | 1,142 | 1,143 | 1,121 | 1,135 | 10,600 |
| 2011/01/19 | 1,132 | 1,137 | 1,129 | 1,137 | 6,100 |
| 2011/01/18 | 1,132 | 1,135 | 1,126 | 1,134 | 6,500 |
| 2011/01/17 | 1,120 | 1,131 | 1,120 | 1,131 | 3,600 |
| 2011/01/14 | 1,120 | 1,128 | 1,119 | 1,127 | 4,600 |
| 2011/01/13 | 1,104 | 1,137 | 1,100 | 1,127 | 13,400 |
| 2011/01/12 | 1,115 | 1,120 | 1,104 | 1,104 | 18,900 |
| 2011/01/11 | 1,111 | 1,115 | 1,105 | 1,115 | 16,300 |
| 2011/01/07 | 1,102 | 1,114 | 1,100 | 1,110 | 21,500 |
| 2011/01/06 | 1,108 | 1,115 | 1,100 | 1,109 | 29,800 |
| 2011/01/05 | 1,070 | 1,106 | 1,070 | 1,102 | 18,300 |
| 2011/01/04 | 1,054 | 1,065 | 1,053 | 1,063 | 15,200 |