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 |
---|---|---|---|---|---|
2012/12/28 | 2,093 | 2,093 | 2,055 | 2,060 | 7,200 |
2012/12/27 | 2,100 | 2,112 | 2,079 | 2,088 | 11,400 |
2012/12/26 | 2,100 | 2,105 | 2,080 | 2,103 | 8,000 |
2012/12/25 | 2,100 | 2,109 | 2,061 | 2,063 | 19,400 |
2012/12/21 | 2,100 | 2,100 | 2,065 | 2,083 | 25,100 |
2012/12/20 | 2,079 | 2,086 | 2,042 | 2,081 | 20,000 |
2012/12/19 | 1,988 | 2,049 | 1,982 | 2,049 | 42,800 |
2012/12/18 | 1,988 | 2,000 | 1,961 | 1,988 | 19,000 |
2012/12/17 | 1,974 | 2,000 | 1,974 | 1,977 | 13,000 |
2012/12/14 | 1,946 | 1,982 | 1,945 | 1,979 | 19,800 |
2012/12/13 | 1,964 | 1,986 | 1,963 | 1,972 | 22,600 |
2012/12/12 | 1,952 | 1,963 | 1,925 | 1,954 | 19,900 |
2012/12/11 | 1,960 | 1,962 | 1,935 | 1,962 | 15,200 |
2012/12/10 | 1,936 | 1,969 | 1,905 | 1,954 | 30,600 |
2012/12/07 | 1,888 | 1,898 | 1,887 | 1,896 | 22,000 |
2012/12/06 | 1,882 | 1,884 | 1,880 | 1,884 | 11,200 |
2012/12/05 | 1,884 | 1,884 | 1,872 | 1,882 | 8,400 |
2012/12/04 | 1,886 | 1,886 | 1,880 | 1,882 | 8,600 |
2012/12/03 | 1,875 | 1,889 | 1,875 | 1,878 | 12,400 |
2012/11/30 | 1,866 | 1,876 | 1,861 | 1,865 | 9,000 |
2012/11/29 | 1,880 | 1,880 | 1,851 | 1,864 | 13,400 |
2012/11/28 | 1,874 | 1,875 | 1,848 | 1,861 | 8,300 |
2012/11/27 | 1,864 | 1,878 | 1,858 | 1,872 | 4,900 |
2012/11/26 | 1,852 | 1,878 | 1,831 | 1,864 | 7,100 |
2012/11/22 | 1,864 | 1,870 | 1,830 | 1,841 | 12,000 |
2012/11/21 | 1,893 | 1,896 | 1,845 | 1,845 | 7,800 |
2012/11/20 | 1,893 | 1,897 | 1,882 | 1,882 | 9,900 |
2012/11/19 | 1,872 | 1,902 | 1,872 | 1,887 | 11,700 |
2012/11/16 | 1,888 | 1,894 | 1,875 | 1,885 | 13,700 |
2012/11/15 | 1,866 | 1,890 | 1,860 | 1,886 | 8,400 |
2012/11/14 | 1,849 | 1,868 | 1,848 | 1,860 | 16,000 |
2012/11/13 | 1,790 | 1,828 | 1,783 | 1,823 | 15,700 |
2012/11/12 | 1,760 | 1,795 | 1,755 | 1,770 | 34,800 |
2012/11/09 | 1,727 | 1,735 | 1,720 | 1,728 | 7,300 |
2012/11/08 | 1,760 | 1,760 | 1,739 | 1,742 | 3,000 |
2012/11/07 | 1,769 | 1,769 | 1,753 | 1,759 | 3,900 |
2012/11/06 | 1,775 | 1,777 | 1,758 | 1,759 | 3,200 |
2012/11/05 | 1,790 | 1,790 | 1,773 | 1,775 | 2,900 |
2012/11/02 | 1,790 | 1,794 | 1,775 | 1,794 | 7,900 |
2012/11/01 | 1,793 | 1,793 | 1,765 | 1,774 | 8,900 |
2012/10/31 | 1,738 | 1,787 | 1,734 | 1,770 | 10,100 |
2012/10/30 | 1,776 | 1,815 | 1,752 | 1,753 | 20,600 |
2012/10/29 | 1,791 | 1,801 | 1,779 | 1,788 | 10,500 |
2012/10/26 | 1,793 | 1,797 | 1,763 | 1,770 | 7,200 |
2012/10/25 | 1,785 | 1,794 | 1,775 | 1,794 | 7,100 |
2012/10/24 | 1,840 | 1,840 | 1,788 | 1,794 | 10,400 |
2012/10/23 | 1,782 | 1,839 | 1,782 | 1,831 | 15,200 |
2012/10/22 | 1,758 | 1,771 | 1,752 | 1,762 | 2,500 |
2012/10/19 | 1,745 | 1,772 | 1,711 | 1,772 | 18,500 |
2012/10/18 | 1,762 | 1,778 | 1,745 | 1,745 | 11,100 |
2012/10/17 | 1,761 | 1,770 | 1,755 | 1,762 | 6,000 |
2012/10/16 | 1,770 | 1,779 | 1,751 | 1,761 | 6,400 |
2012/10/15 | 1,750 | 1,790 | 1,749 | 1,769 | 8,100 |
2012/10/12 | 1,731 | 1,782 | 1,728 | 1,771 | 12,800 |
2012/10/11 | 1,737 | 1,743 | 1,702 | 1,702 | 10,900 |
2012/10/10 | 1,786 | 1,786 | 1,731 | 1,731 | 12,100 |
2012/10/09 | 1,800 | 1,810 | 1,781 | 1,781 | 6,400 |
2012/10/05 | 1,818 | 1,820 | 1,795 | 1,809 | 8,800 |
2012/10/04 | 1,823 | 1,823 | 1,808 | 1,818 | 6,600 |
2012/10/03 | 1,839 | 1,840 | 1,817 | 1,823 | 6,300 |
2012/10/02 | 1,840 | 1,843 | 1,835 | 1,838 | 3,000 |
2012/10/01 | 1,795 | 1,842 | 1,795 | 1,840 | 10,900 |
2012/09/28 | 1,894 | 1,906 | 1,859 | 1,875 | 5,000 |
2012/09/27 | 1,863 | 1,899 | 1,852 | 1,882 | 6,100 |
2012/09/26 | 1,904 | 1,904 | 1,857 | 1,892 | 8,900 |
2012/09/25 | 1,894 | 1,910 | 1,876 | 1,910 | 5,100 |
2012/09/24 | 1,906 | 1,946 | 1,890 | 1,894 | 6,500 |
2012/09/21 | 1,881 | 1,923 | 1,881 | 1,920 | 10,400 |
2012/09/20 | 1,883 | 1,890 | 1,881 | 1,885 | 6,600 |
2012/09/19 | 1,880 | 1,889 | 1,875 | 1,881 | 4,000 |
2012/09/18 | 1,875 | 1,880 | 1,870 | 1,880 | 8,200 |
2012/09/14 | 1,880 | 1,882 | 1,870 | 1,875 | 9,200 |
2012/09/13 | 1,869 | 1,880 | 1,851 | 1,872 | 5,000 |
2012/09/12 | 1,885 | 1,898 | 1,822 | 1,869 | 6,200 |
2012/09/11 | 1,889 | 1,889 | 1,865 | 1,880 | 3,200 |
2012/09/10 | 1,880 | 1,894 | 1,845 | 1,894 | 8,900 |
2012/09/07 | 1,827 | 1,895 | 1,803 | 1,880 | 8,400 |
2012/09/06 | 1,800 | 1,833 | 1,775 | 1,826 | 13,800 |
2012/09/05 | 1,840 | 1,856 | 1,801 | 1,804 | 12,800 |
2012/09/04 | 1,870 | 1,871 | 1,810 | 1,850 | 10,900 |
2012/09/03 | 1,886 | 1,889 | 1,862 | 1,862 | 13,300 |
2012/08/31 | 1,900 | 1,909 | 1,876 | 1,876 | 6,000 |
2012/08/30 | 1,912 | 1,922 | 1,864 | 1,900 | 7,300 |
2012/08/29 | 1,949 | 1,950 | 1,935 | 1,944 | 3,800 |
2012/08/28 | 1,970 | 1,970 | 1,940 | 1,947 | 5,500 |
2012/08/27 | 1,975 | 1,978 | 1,948 | 1,950 | 7,100 |
2012/08/24 | 1,980 | 1,980 | 1,951 | 1,953 | 5,100 |
2012/08/23 | 1,959 | 1,987 | 1,959 | 1,979 | 6,500 |
2012/08/22 | 1,951 | 1,973 | 1,951 | 1,968 | 3,400 |
2012/08/21 | 1,966 | 1,972 | 1,954 | 1,960 | 5,000 |
2012/08/20 | 1,975 | 1,988 | 1,960 | 1,966 | 9,300 |
2012/08/17 | 1,991 | 1,991 | 1,967 | 1,985 | 2,200 |
2012/08/16 | 1,956 | 2,000 | 1,956 | 1,991 | 12,100 |
2012/08/15 | 1,990 | 2,000 | 1,967 | 1,967 | 6,300 |
2012/08/14 | 1,957 | 1,990 | 1,947 | 1,990 | 15,800 |
2012/08/13 | 1,912 | 1,960 | 1,911 | 1,960 | 11,100 |
2012/08/10 | 1,931 | 1,979 | 1,931 | 1,940 | 9,700 |
2012/08/09 | 1,973 | 1,975 | 1,955 | 1,968 | 8,500 |
2012/08/08 | 1,974 | 1,997 | 1,951 | 1,974 | 10,800 |
2012/08/07 | 1,966 | 1,980 | 1,963 | 1,974 | 14,300 |
2012/08/06 | 1,998 | 1,998 | 1,971 | 1,980 | 4,300 |
2012/08/03 | 1,967 | 1,999 | 1,946 | 1,999 | 7,000 |
2012/08/02 | 1,984 | 1,984 | 1,968 | 1,968 | 8,100 |
2012/08/01 | 1,959 | 1,998 | 1,959 | 1,998 | 6,500 |
2012/07/31 | 1,991 | 2,008 | 1,980 | 1,996 | 9,300 |
2012/07/30 | 2,009 | 2,010 | 1,990 | 2,010 | 4,200 |
2012/07/27 | 1,992 | 2,007 | 1,978 | 1,999 | 17,300 |
2012/07/26 | 1,997 | 1,997 | 1,986 | 1,992 | 9,700 |
2012/07/25 | 1,950 | 1,990 | 1,940 | 1,971 | 10,700 |
2012/07/24 | 1,966 | 1,976 | 1,940 | 1,976 | 7,800 |
2012/07/23 | 1,981 | 1,981 | 1,952 | 1,952 | 9,900 |
2012/07/20 | 2,002 | 2,002 | 1,941 | 1,979 | 10,700 |
2012/07/19 | 2,009 | 2,010 | 1,992 | 2,001 | 13,300 |
2012/07/18 | 2,000 | 2,010 | 1,985 | 2,010 | 16,300 |
2012/07/17 | 2,000 | 2,008 | 1,984 | 2,000 | 12,400 |
2012/07/13 | 1,990 | 2,010 | 1,971 | 2,000 | 31,900 |
2012/07/12 | 1,992 | 2,000 | 1,953 | 1,980 | 36,300 |
2012/07/11 | 1,927 | 1,994 | 1,906 | 1,992 | 33,300 |
2012/07/10 | 1,867 | 1,935 | 1,860 | 1,927 | 26,700 |
2012/07/09 | 1,850 | 1,874 | 1,850 | 1,855 | 4,300 |
2012/07/06 | 1,861 | 1,862 | 1,852 | 1,857 | 3,600 |
2012/07/05 | 1,932 | 1,932 | 1,840 | 1,866 | 17,300 |
2012/07/04 | 1,917 | 1,935 | 1,903 | 1,924 | 20,300 |
2012/07/03 | 1,889 | 1,904 | 1,842 | 1,903 | 13,100 |
2012/07/02 | 1,836 | 1,886 | 1,834 | 1,882 | 12,300 |
2012/06/29 | 1,803 | 1,835 | 1,803 | 1,835 | 5,500 |
2012/06/28 | 1,820 | 1,827 | 1,801 | 1,820 | 6,600 |
2012/06/27 | 1,808 | 1,840 | 1,808 | 1,822 | 7,400 |
2012/06/26 | 1,763 | 1,801 | 1,762 | 1,781 | 11,600 |
2012/06/25 | 1,819 | 1,845 | 1,800 | 1,819 | 11,400 |
2012/06/22 | 1,850 | 1,862 | 1,780 | 1,857 | 26,700 |
2012/06/21 | 1,914 | 1,920 | 1,846 | 1,857 | 18,400 |
2012/06/20 | 1,918 | 1,920 | 1,890 | 1,907 | 23,500 |
2012/06/19 | 1,816 | 1,911 | 1,816 | 1,910 | 75,900 |
2012/06/18 | 1,860 | 1,860 | 1,810 | 1,832 | 39,700 |
2012/06/15 | 1,771 | 1,863 | 1,770 | 1,860 | 95,600 |
2012/06/14 | 1,690 | 1,754 | 1,690 | 1,749 | 57,700 |
2012/06/13 | 1,624 | 1,665 | 1,595 | 1,660 | 10,600 |
2012/06/12 | 1,600 | 1,624 | 1,597 | 1,624 | 3,500 |
2012/06/11 | 1,627 | 1,627 | 1,605 | 1,605 | 5,700 |
2012/06/08 | 1,633 | 1,633 | 1,606 | 1,630 | 7,600 |
2012/06/07 | 1,632 | 1,632 | 1,626 | 1,631 | 2,300 |
2012/06/06 | 1,614 | 1,634 | 1,591 | 1,634 | 5,400 |
2012/06/05 | 1,619 | 1,619 | 1,572 | 1,616 | 1,800 |
2012/06/04 | 1,580 | 1,619 | 1,542 | 1,619 | 9,200 |
2012/06/01 | 1,606 | 1,606 | 1,598 | 1,598 | 2,900 |
2012/05/31 | 1,601 | 1,615 | 1,601 | 1,614 | 1,400 |
2012/05/30 | 1,632 | 1,633 | 1,625 | 1,626 | 2,600 |
2012/05/29 | 1,646 | 1,649 | 1,612 | 1,649 | 4,300 |
2012/05/28 | 1,649 | 1,649 | 1,615 | 1,648 | 1,400 |
2012/05/25 | 1,616 | 1,650 | 1,609 | 1,650 | 6,600 |
2012/05/24 | 1,594 | 1,618 | 1,593 | 1,618 | 3,400 |
2012/05/23 | 1,600 | 1,609 | 1,600 | 1,609 | 4,400 |
2012/05/22 | 1,598 | 1,606 | 1,598 | 1,601 | 4,900 |
2012/05/21 | 1,620 | 1,620 | 1,580 | 1,598 | 5,600 |
2012/05/18 | 1,621 | 1,630 | 1,575 | 1,611 | 12,100 |
2012/05/17 | 1,626 | 1,638 | 1,621 | 1,638 | 4,100 |
2012/05/16 | 1,636 | 1,658 | 1,625 | 1,626 | 7,200 |
2012/05/15 | 1,644 | 1,665 | 1,625 | 1,658 | 11,900 |
2012/05/14 | 1,676 | 1,676 | 1,632 | 1,664 | 14,400 |
2012/05/11 | 1,626 | 1,635 | 1,610 | 1,612 | 6,700 |
2012/05/10 | 1,625 | 1,626 | 1,622 | 1,625 | 900 |
2012/05/09 | 1,656 | 1,656 | 1,631 | 1,631 | 4,000 |
2012/05/08 | 1,688 | 1,692 | 1,630 | 1,690 | 7,800 |
2012/05/07 | 1,615 | 1,670 | 1,615 | 1,670 | 4,600 |
2012/05/02 | 1,656 | 1,657 | 1,651 | 1,653 | 1,700 |
2012/05/01 | 1,656 | 1,684 | 1,656 | 1,667 | 3,200 |
2012/04/27 | 1,664 | 1,684 | 1,658 | 1,666 | 5,500 |
2012/04/26 | 1,697 | 1,697 | 1,666 | 1,685 | 3,400 |
2012/04/25 | 1,692 | 1,695 | 1,686 | 1,689 | 900 |
2012/04/24 | 1,656 | 1,699 | 1,656 | 1,699 | 3,900 |
2012/04/23 | 1,705 | 1,705 | 1,676 | 1,681 | 4,900 |
2012/04/20 | 1,673 | 1,709 | 1,670 | 1,709 | 15,000 |
2012/04/19 | 1,657 | 1,667 | 1,655 | 1,656 | 2,400 |
2012/04/18 | 1,656 | 1,693 | 1,656 | 1,667 | 6,700 |
2012/04/17 | 1,678 | 1,678 | 1,651 | 1,655 | 5,300 |
2012/04/16 | 1,674 | 1,685 | 1,672 | 1,685 | 8,100 |
2012/04/13 | 1,666 | 1,700 | 1,666 | 1,669 | 6,100 |
2012/04/12 | 1,663 | 1,695 | 1,654 | 1,666 | 8,000 |
2012/04/11 | 1,650 | 1,685 | 1,650 | 1,666 | 6,400 |
2012/04/10 | 1,718 | 1,718 | 1,676 | 1,685 | 4,600 |
2012/04/09 | 1,675 | 1,718 | 1,651 | 1,703 | 24,000 |
2012/04/06 | 1,676 | 1,685 | 1,671 | 1,680 | 6,600 |
2012/04/05 | 1,636 | 1,679 | 1,615 | 1,679 | 6,800 |
2012/04/04 | 1,688 | 1,689 | 1,639 | 1,650 | 10,900 |
2012/04/03 | 1,667 | 1,680 | 1,656 | 1,678 | 12,500 |
2012/04/02 | 1,659 | 1,685 | 1,642 | 1,667 | 8,600 |
2012/03/30 | 1,655 | 1,669 | 1,626 | 1,630 | 7,200 |
2012/03/29 | 1,627 | 1,680 | 1,600 | 1,674 | 17,400 |
2012/03/28 | 1,550 | 1,628 | 1,548 | 1,628 | 14,900 |
2012/03/27 | 1,595 | 1,610 | 1,583 | 1,610 | 8,000 |
2012/03/26 | 1,599 | 1,610 | 1,581 | 1,581 | 8,600 |
2012/03/23 | 1,618 | 1,618 | 1,590 | 1,601 | 7,500 |
2012/03/22 | 1,592 | 1,635 | 1,585 | 1,623 | 8,300 |
2012/03/21 | 1,634 | 1,635 | 1,593 | 1,593 | 13,600 |
2012/03/19 | 1,572 | 1,608 | 1,571 | 1,604 | 20,800 |
2012/03/16 | 1,545 | 1,550 | 1,538 | 1,548 | 6,800 |
2012/03/15 | 1,530 | 1,543 | 1,529 | 1,533 | 6,900 |
2012/03/14 | 1,536 | 1,547 | 1,532 | 1,533 | 6,500 |
2012/03/13 | 1,527 | 1,534 | 1,527 | 1,534 | 3,400 |
2012/03/12 | 1,550 | 1,550 | 1,525 | 1,538 | 5,700 |
2012/03/09 | 1,535 | 1,548 | 1,535 | 1,547 | 9,000 |
2012/03/08 | 1,539 | 1,544 | 1,527 | 1,538 | 4,400 |
2012/03/07 | 1,520 | 1,539 | 1,515 | 1,539 | 3,100 |
2012/03/06 | 1,515 | 1,538 | 1,515 | 1,520 | 2,500 |
2012/03/05 | 1,512 | 1,529 | 1,512 | 1,515 | 700 |
2012/03/02 | 1,508 | 1,529 | 1,504 | 1,508 | 3,400 |
2012/03/01 | 1,506 | 1,527 | 1,501 | 1,508 | 3,700 |
2012/02/29 | 1,540 | 1,550 | 1,512 | 1,520 | 4,200 |
2012/02/28 | 1,503 | 1,538 | 1,491 | 1,538 | 6,300 |
2012/02/27 | 1,500 | 1,504 | 1,499 | 1,503 | 4,500 |
2012/02/24 | 1,516 | 1,516 | 1,499 | 1,500 | 5,400 |
2012/02/23 | 1,500 | 1,518 | 1,490 | 1,502 | 5,900 |
2012/02/22 | 1,497 | 1,504 | 1,490 | 1,500 | 9,500 |
2012/02/21 | 1,499 | 1,499 | 1,485 | 1,491 | 2,400 |
2012/02/20 | 1,491 | 1,502 | 1,490 | 1,490 | 5,100 |
2012/02/17 | 1,491 | 1,504 | 1,490 | 1,491 | 6,300 |
2012/02/16 | 1,490 | 1,504 | 1,490 | 1,496 | 900 |
2012/02/15 | 1,507 | 1,509 | 1,495 | 1,504 | 5,500 |
2012/02/14 | 1,492 | 1,507 | 1,477 | 1,507 | 3,300 |
2012/02/13 | 1,495 | 1,507 | 1,491 | 1,492 | 1,600 |
2012/02/10 | 1,518 | 1,518 | 1,489 | 1,495 | 4,100 |
2012/02/09 | 1,498 | 1,515 | 1,498 | 1,515 | 4,500 |
2012/02/08 | 1,478 | 1,498 | 1,478 | 1,498 | 4,500 |
2012/02/07 | 1,494 | 1,502 | 1,494 | 1,495 | 800 |
2012/02/06 | 1,489 | 1,502 | 1,486 | 1,500 | 1,500 |
2012/02/03 | 1,497 | 1,500 | 1,495 | 1,498 | 5,400 |
2012/02/02 | 1,495 | 1,509 | 1,494 | 1,497 | 2,700 |
2012/02/01 | 1,495 | 1,502 | 1,450 | 1,495 | 4,100 |
2012/01/31 | 1,509 | 1,515 | 1,502 | 1,514 | 3,200 |
2012/01/30 | 1,501 | 1,520 | 1,501 | 1,520 | 3,000 |
2012/01/27 | 1,501 | 1,519 | 1,501 | 1,509 | 2,700 |
2012/01/26 | 1,520 | 1,520 | 1,508 | 1,513 | 2,000 |
2012/01/25 | 1,500 | 1,511 | 1,500 | 1,508 | 4,500 |
2012/01/24 | 1,496 | 1,506 | 1,496 | 1,500 | 1,400 |
2012/01/23 | 1,500 | 1,525 | 1,486 | 1,495 | 7,500 |
2012/01/20 | 1,480 | 1,503 | 1,480 | 1,503 | 5,800 |
2012/01/19 | 1,482 | 1,498 | 1,459 | 1,466 | 4,500 |
2012/01/18 | 1,503 | 1,503 | 1,479 | 1,500 | 4,600 |
2012/01/17 | 1,475 | 1,505 | 1,475 | 1,503 | 2,500 |
2012/01/16 | 1,509 | 1,509 | 1,489 | 1,503 | 2,000 |
2012/01/13 | 1,481 | 1,549 | 1,447 | 1,509 | 11,400 |
2012/01/12 | 1,484 | 1,549 | 1,481 | 1,489 | 5,100 |
2012/01/11 | 1,452 | 1,484 | 1,450 | 1,484 | 7,900 |
2012/01/10 | 1,471 | 1,480 | 1,452 | 1,452 | 3,200 |
2012/01/06 | 1,484 | 1,490 | 1,472 | 1,472 | 5,900 |
2012/01/05 | 1,470 | 1,489 | 1,470 | 1,484 | 4,300 |
2012/01/04 | 1,436 | 1,481 | 1,436 | 1,470 | 5,800 |