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 |
---|---|---|---|---|---|
2015/12/30 | 987 | 995 | 981 | 982 | 27,600 |
2015/12/29 | 987 | 987 | 982 | 986 | 25,800 |
2015/12/28 | 977 | 986 | 975 | 984 | 26,200 |
2015/12/25 | 972 | 990 | 966 | 967 | 53,800 |
2015/12/24 | 992 | 997 | 983 | 987 | 55,900 |
2015/12/22 | 987 | 998 | 981 | 992 | 52,900 |
2015/12/21 | 981 | 985 | 976 | 981 | 34,000 |
2015/12/18 | 987 | 996 | 976 | 978 | 53,500 |
2015/12/17 | 982 | 990 | 975 | 986 | 46,700 |
2015/12/16 | 970 | 982 | 964 | 972 | 24,100 |
2015/12/15 | 978 | 983 | 957 | 961 | 31,900 |
2015/12/14 | 970 | 985 | 966 | 983 | 39,300 |
2015/12/11 | 978 | 984 | 964 | 982 | 60,900 |
2015/12/10 | 964 | 968 | 952 | 952 | 67,200 |
2015/12/09 | 972 | 984 | 972 | 979 | 36,100 |
2015/12/08 | 990 | 994 | 980 | 985 | 50,400 |
2015/12/07 | 999 | 1,002 | 997 | 997 | 25,300 |
2015/12/04 | 990 | 1,000 | 989 | 997 | 39,700 |
2015/12/03 | 1,000 | 1,003 | 996 | 1,001 | 47,600 |
2015/12/02 | 990 | 1,003 | 990 | 1,000 | 46,600 |
2015/12/01 | 993 | 998 | 990 | 998 | 48,600 |
2015/11/30 | 986 | 996 | 985 | 993 | 65,500 |
2015/11/27 | 985 | 993 | 984 | 986 | 28,200 |
2015/11/26 | 987 | 988 | 977 | 987 | 49,900 |
2015/11/25 | 982 | 986 | 977 | 981 | 30,800 |
2015/11/24 | 983 | 989 | 980 | 983 | 44,100 |
2015/11/20 | 968 | 990 | 967 | 989 | 80,200 |
2015/11/19 | 955 | 971 | 954 | 968 | 69,200 |
2015/11/18 | 934 | 954 | 934 | 950 | 68,200 |
2015/11/17 | 938 | 939 | 924 | 935 | 48,200 |
2015/11/16 | 924 | 935 | 924 | 930 | 29,900 |
2015/11/13 | 925 | 941 | 920 | 939 | 61,900 |
2015/11/12 | 916 | 929 | 912 | 928 | 63,900 |
2015/11/11 | 907 | 926 | 904 | 916 | 98,500 |
2015/11/10 | 843 | 908 | 843 | 907 | 218,800 |
2015/11/09 | 831 | 844 | 831 | 839 | 49,700 |
2015/11/06 | 822 | 837 | 822 | 833 | 46,400 |
2015/11/05 | 821 | 830 | 821 | 822 | 25,300 |
2015/11/04 | 830 | 834 | 820 | 821 | 47,600 |
2015/11/02 | 830 | 830 | 824 | 824 | 38,500 |
2015/10/30 | 839 | 839 | 830 | 830 | 53,000 |
2015/10/29 | 845 | 845 | 832 | 839 | 95,800 |
2015/10/28 | 840 | 847 | 838 | 841 | 21,900 |
2015/10/27 | 852 | 858 | 838 | 838 | 42,000 |
2015/10/26 | 850 | 853 | 846 | 852 | 33,500 |
2015/10/23 | 848 | 849 | 840 | 848 | 38,900 |
2015/10/22 | 838 | 845 | 838 | 840 | 23,200 |
2015/10/21 | 840 | 843 | 835 | 843 | 31,100 |
2015/10/20 | 850 | 851 | 834 | 838 | 25,600 |
2015/10/19 | 855 | 855 | 841 | 844 | 12,100 |
2015/10/16 | 849 | 856 | 828 | 855 | 52,200 |
2015/10/15 | 831 | 849 | 830 | 849 | 29,200 |
2015/10/14 | 835 | 840 | 831 | 832 | 55,300 |
2015/10/13 | 845 | 847 | 836 | 840 | 29,800 |
2015/10/09 | 844 | 845 | 836 | 842 | 43,400 |
2015/10/08 | 842 | 848 | 838 | 844 | 33,000 |
2015/10/07 | 845 | 845 | 831 | 844 | 28,800 |
2015/10/06 | 835 | 853 | 835 | 843 | 21,300 |
2015/10/05 | 812 | 826 | 812 | 824 | 20,200 |
2015/10/02 | 815 | 817 | 807 | 812 | 37,000 |
2015/10/01 | 814 | 819 | 806 | 813 | 48,600 |
2015/09/30 | 813 | 829 | 810 | 814 | 39,800 |
2015/09/29 | 840 | 852 | 800 | 808 | 68,100 |
2015/09/28 | 845 | 859 | 841 | 857 | 38,800 |
2015/09/25 | 843 | 869 | 842 | 868 | 46,700 |
2015/09/24 | 857 | 860 | 845 | 845 | 44,300 |
2015/09/18 | 874 | 875 | 858 | 863 | 31,000 |
2015/09/17 | 866 | 878 | 860 | 878 | 47,100 |
2015/09/16 | 854 | 864 | 849 | 862 | 36,100 |
2015/09/15 | 849 | 857 | 849 | 851 | 32,600 |
2015/09/14 | 847 | 856 | 840 | 848 | 60,600 |
2015/09/11 | 825 | 840 | 823 | 837 | 83,700 |
2015/09/10 | 823 | 839 | 816 | 837 | 103,100 |
2015/09/09 | 820 | 838 | 811 | 838 | 70,000 |
2015/09/08 | 801 | 812 | 798 | 801 | 59,200 |
2015/09/07 | 802 | 806 | 785 | 801 | 104,000 |
2015/09/04 | 836 | 837 | 804 | 807 | 121,100 |
2015/09/03 | 848 | 857 | 833 | 835 | 77,700 |
2015/09/02 | 859 | 859 | 841 | 842 | 120,600 |
2015/09/01 | 875 | 877 | 861 | 862 | 85,000 |
2015/08/31 | 874 | 882 | 870 | 875 | 51,100 |
2015/08/28 | 861 | 874 | 859 | 867 | 190,800 |
2015/08/27 | 871 | 886 | 870 | 876 | 75,500 |
2015/08/26 | 868 | 872 | 847 | 858 | 84,400 |
2015/08/25 | 875 | 885 | 840 | 847 | 117,400 |
2015/08/24 | 921 | 928 | 893 | 893 | 114,200 |
2015/08/21 | 963 | 963 | 942 | 944 | 121,200 |
2015/08/20 | 969 | 975 | 967 | 967 | 34,300 |
2015/08/19 | 974 | 977 | 969 | 970 | 72,100 |
2015/08/18 | 981 | 981 | 973 | 975 | 27,400 |
2015/08/17 | 974 | 979 | 973 | 978 | 30,100 |
2015/08/14 | 978 | 979 | 971 | 974 | 68,500 |
2015/08/13 | 985 | 988 | 978 | 979 | 73,200 |
2015/08/12 | 993 | 994 | 983 | 988 | 53,500 |
2015/08/11 | 995 | 1,000 | 992 | 993 | 61,500 |
2015/08/10 | 981 | 994 | 979 | 993 | 92,300 |
2015/08/07 | 995 | 996 | 985 | 986 | 84,000 |
2015/08/06 | 996 | 1,002 | 994 | 995 | 51,100 |
2015/08/05 | 999 | 1,000 | 995 | 996 | 39,900 |
2015/08/04 | 999 | 1,003 | 993 | 999 | 31,800 |
2015/08/03 | 1,000 | 1,003 | 994 | 998 | 45,200 |
2015/07/31 | 1,006 | 1,006 | 997 | 1,001 | 54,100 |
2015/07/30 | 1,007 | 1,008 | 999 | 1,003 | 42,700 |
2015/07/29 | 1,009 | 1,011 | 1,000 | 1,004 | 26,700 |
2015/07/28 | 1,003 | 1,011 | 998 | 1,007 | 30,000 |
2015/07/27 | 1,020 | 1,020 | 1,006 | 1,008 | 39,700 |
2015/07/24 | 1,018 | 1,019 | 1,010 | 1,015 | 28,000 |
2015/07/23 | 1,015 | 1,019 | 1,013 | 1,018 | 13,800 |
2015/07/22 | 1,017 | 1,021 | 1,012 | 1,015 | 25,500 |
2015/07/21 | 1,022 | 1,025 | 1,015 | 1,020 | 34,000 |
2015/07/17 | 1,023 | 1,025 | 1,016 | 1,021 | 21,000 |
2015/07/16 | 1,025 | 1,027 | 1,018 | 1,021 | 29,400 |
2015/07/15 | 1,012 | 1,027 | 1,007 | 1,025 | 67,100 |
2015/07/14 | 1,007 | 1,014 | 1,006 | 1,014 | 37,600 |
2015/07/13 | 998 | 1,005 | 995 | 1,002 | 23,100 |
2015/07/10 | 1,000 | 1,000 | 985 | 990 | 65,800 |
2015/07/09 | 996 | 1,000 | 980 | 1,000 | 91,400 |
2015/07/08 | 1,006 | 1,012 | 998 | 998 | 100,200 |
2015/07/07 | 1,005 | 1,011 | 1,005 | 1,006 | 40,900 |
2015/07/06 | 1,015 | 1,023 | 1,004 | 1,005 | 58,700 |
2015/07/03 | 1,023 | 1,026 | 1,015 | 1,016 | 51,500 |
2015/07/02 | 1,029 | 1,030 | 1,022 | 1,026 | 36,300 |
2015/07/01 | 1,024 | 1,028 | 1,018 | 1,027 | 41,000 |
2015/06/30 | 1,026 | 1,029 | 1,020 | 1,027 | 45,300 |
2015/06/29 | 1,014 | 1,028 | 1,013 | 1,020 | 45,700 |
2015/06/26 | 1,034 | 1,034 | 1,019 | 1,024 | 35,100 |
2015/06/25 | 1,030 | 1,033 | 1,027 | 1,030 | 36,100 |
2015/06/24 | 1,028 | 1,032 | 1,024 | 1,031 | 59,500 |
2015/06/23 | 1,022 | 1,027 | 1,019 | 1,027 | 51,600 |
2015/06/22 | 1,016 | 1,021 | 1,015 | 1,020 | 21,200 |
2015/06/19 | 1,006 | 1,018 | 1,005 | 1,018 | 52,800 |
2015/06/18 | 1,008 | 1,008 | 1,003 | 1,004 | 41,800 |
2015/06/17 | 1,009 | 1,010 | 1,006 | 1,007 | 35,100 |
2015/06/16 | 1,013 | 1,013 | 1,008 | 1,009 | 21,800 |
2015/06/15 | 1,011 | 1,014 | 1,010 | 1,012 | 16,300 |
2015/06/12 | 1,007 | 1,012 | 1,007 | 1,011 | 62,300 |
2015/06/11 | 1,014 | 1,015 | 1,007 | 1,010 | 55,100 |
2015/06/10 | 1,015 | 1,020 | 1,011 | 1,013 | 39,500 |
2015/06/09 | 1,020 | 1,022 | 1,014 | 1,014 | 23,900 |
2015/06/08 | 1,023 | 1,028 | 1,019 | 1,023 | 37,300 |
2015/06/05 | 1,015 | 1,022 | 1,015 | 1,016 | 25,400 |
2015/06/04 | 1,017 | 1,020 | 1,015 | 1,018 | 31,200 |
2015/06/03 | 1,018 | 1,022 | 1,018 | 1,021 | 16,500 |
2015/06/02 | 1,024 | 1,024 | 1,016 | 1,019 | 30,700 |
2015/06/01 | 1,013 | 1,021 | 1,013 | 1,019 | 22,900 |
2015/05/29 | 1,023 | 1,023 | 1,012 | 1,013 | 46,200 |
2015/05/28 | 1,020 | 1,025 | 1,017 | 1,017 | 22,400 |
2015/05/27 | 1,026 | 1,028 | 1,014 | 1,020 | 45,000 |
2015/05/26 | 1,025 | 1,029 | 1,021 | 1,025 | 35,800 |
2015/05/25 | 1,011 | 1,024 | 1,011 | 1,021 | 46,300 |
2015/05/22 | 1,012 | 1,018 | 1,008 | 1,018 | 19,000 |
2015/05/21 | 1,016 | 1,016 | 1,007 | 1,008 | 43,700 |
2015/05/20 | 1,020 | 1,023 | 1,015 | 1,018 | 37,800 |
2015/05/19 | 1,020 | 1,021 | 1,015 | 1,017 | 31,100 |
2015/05/18 | 1,003 | 1,018 | 1,003 | 1,018 | 45,900 |
2015/05/15 | 1,006 | 1,010 | 1,004 | 1,004 | 48,100 |
2015/05/14 | 1,008 | 1,011 | 1,005 | 1,005 | 52,800 |
2015/05/13 | 1,012 | 1,016 | 1,008 | 1,009 | 37,100 |
2015/05/12 | 1,010 | 1,014 | 1,006 | 1,010 | 51,000 |
2015/05/11 | 1,013 | 1,017 | 1,004 | 1,009 | 92,100 |
2015/05/08 | 1,013 | 1,020 | 1,013 | 1,016 | 24,900 |
2015/05/07 | 1,012 | 1,024 | 1,011 | 1,015 | 35,100 |
2015/05/01 | 1,013 | 1,018 | 1,012 | 1,015 | 42,900 |
2015/04/30 | 1,016 | 1,019 | 1,013 | 1,013 | 38,900 |
2015/04/28 | 1,019 | 1,020 | 1,016 | 1,019 | 38,700 |
2015/04/27 | 1,019 | 1,020 | 1,016 | 1,016 | 18,100 |
2015/04/24 | 1,025 | 1,025 | 1,016 | 1,016 | 57,000 |
2015/04/23 | 1,025 | 1,028 | 1,025 | 1,025 | 23,500 |
2015/04/22 | 1,023 | 1,029 | 1,020 | 1,024 | 53,900 |
2015/04/21 | 1,025 | 1,026 | 1,021 | 1,023 | 31,100 |
2015/04/20 | 1,026 | 1,030 | 1,022 | 1,027 | 38,100 |
2015/04/17 | 1,028 | 1,032 | 1,026 | 1,029 | 37,300 |
2015/04/16 | 1,027 | 1,032 | 1,021 | 1,032 | 31,400 |
2015/04/15 | 1,028 | 1,033 | 1,024 | 1,027 | 21,600 |
2015/04/14 | 1,030 | 1,034 | 1,027 | 1,030 | 21,300 |
2015/04/13 | 1,028 | 1,036 | 1,022 | 1,030 | 27,600 |
2015/04/10 | 1,032 | 1,033 | 1,028 | 1,028 | 38,600 |
2015/04/09 | 1,032 | 1,036 | 1,029 | 1,034 | 38,800 |
2015/04/08 | 1,032 | 1,039 | 1,032 | 1,037 | 40,700 |
2015/04/07 | 1,031 | 1,036 | 1,027 | 1,031 | 29,500 |
2015/04/06 | 1,029 | 1,038 | 1,029 | 1,031 | 13,400 |
2015/04/03 | 1,036 | 1,041 | 1,029 | 1,039 | 30,900 |
2015/04/02 | 1,015 | 1,037 | 1,015 | 1,027 | 55,800 |
2015/04/01 | 1,024 | 1,028 | 1,010 | 1,012 | 119,900 |
2015/03/31 | 1,030 | 1,043 | 1,030 | 1,030 | 47,900 |
2015/03/30 | 1,027 | 1,034 | 1,021 | 1,027 | 54,700 |
2015/03/27 | 1,035 | 1,038 | 1,021 | 1,027 | 135,400 |
2015/03/26 | 1,064 | 1,069 | 1,062 | 1,065 | 110,000 |
2015/03/25 | 1,064 | 1,067 | 1,060 | 1,064 | 77,000 |
2015/03/24 | 1,051 | 1,064 | 1,051 | 1,061 | 71,000 |
2015/03/23 | 1,045 | 1,050 | 1,043 | 1,050 | 61,000 |
2015/03/20 | 1,041 | 1,044 | 1,035 | 1,036 | 88,100 |
2015/03/19 | 1,042 | 1,052 | 1,040 | 1,042 | 44,600 |
2015/03/18 | 1,045 | 1,049 | 1,034 | 1,042 | 76,600 |
2015/03/17 | 1,048 | 1,056 | 1,040 | 1,046 | 72,200 |
2015/03/16 | 1,039 | 1,049 | 1,037 | 1,042 | 66,400 |
2015/03/13 | 1,033 | 1,052 | 1,033 | 1,036 | 159,000 |
2015/03/12 | 1,042 | 1,063 | 1,040 | 1,056 | 77,100 |
2015/03/11 | 1,032 | 1,040 | 1,032 | 1,033 | 51,900 |
2015/03/10 | 1,045 | 1,046 | 1,034 | 1,035 | 91,700 |
2015/03/09 | 1,040 | 1,045 | 1,039 | 1,041 | 46,800 |
2015/03/06 | 1,037 | 1,042 | 1,035 | 1,037 | 63,600 |
2015/03/05 | 1,035 | 1,039 | 1,035 | 1,036 | 49,800 |
2015/03/04 | 1,048 | 1,048 | 1,033 | 1,035 | 114,000 |
2015/03/03 | 1,056 | 1,063 | 1,045 | 1,048 | 60,000 |
2015/03/02 | 1,056 | 1,065 | 1,054 | 1,054 | 43,200 |
2015/02/27 | 1,074 | 1,074 | 1,052 | 1,055 | 90,500 |
2015/02/26 | 1,070 | 1,078 | 1,068 | 1,074 | 43,000 |
2015/02/25 | 1,069 | 1,072 | 1,061 | 1,066 | 37,700 |
2015/02/24 | 1,060 | 1,068 | 1,056 | 1,062 | 63,800 |
2015/02/23 | 1,055 | 1,060 | 1,048 | 1,054 | 60,500 |
2015/02/20 | 1,042 | 1,047 | 1,038 | 1,041 | 56,800 |
2015/02/19 | 1,037 | 1,044 | 1,034 | 1,037 | 50,300 |
2015/02/18 | 1,041 | 1,050 | 1,035 | 1,037 | 61,600 |
2015/02/17 | 1,038 | 1,044 | 1,031 | 1,041 | 48,800 |
2015/02/16 | 1,040 | 1,042 | 1,007 | 1,038 | 106,000 |
2015/02/13 | 1,040 | 1,047 | 1,039 | 1,040 | 55,100 |
2015/02/12 | 1,046 | 1,050 | 1,034 | 1,044 | 61,300 |
2015/02/10 | 1,050 | 1,051 | 1,010 | 1,031 | 201,100 |
2015/02/09 | 1,081 | 1,086 | 1,076 | 1,078 | 25,400 |
2015/02/06 | 1,070 | 1,083 | 1,070 | 1,077 | 22,900 |
2015/02/05 | 1,080 | 1,083 | 1,071 | 1,072 | 30,900 |
2015/02/04 | 1,070 | 1,083 | 1,070 | 1,079 | 34,300 |
2015/02/03 | 1,069 | 1,084 | 1,064 | 1,066 | 51,000 |
2015/02/02 | 1,067 | 1,082 | 1,060 | 1,069 | 47,200 |
2015/01/30 | 1,064 | 1,068 | 1,062 | 1,066 | 17,200 |
2015/01/29 | 1,078 | 1,078 | 1,062 | 1,063 | 24,500 |
2015/01/28 | 1,068 | 1,081 | 1,065 | 1,078 | 23,300 |
2015/01/27 | 1,080 | 1,083 | 1,065 | 1,074 | 18,000 |
2015/01/26 | 1,067 | 1,075 | 1,057 | 1,075 | 36,500 |
2015/01/23 | 1,068 | 1,076 | 1,066 | 1,070 | 10,500 |
2015/01/22 | 1,079 | 1,079 | 1,062 | 1,068 | 27,300 |
2015/01/21 | 1,082 | 1,082 | 1,065 | 1,072 | 28,200 |
2015/01/20 | 1,061 | 1,090 | 1,052 | 1,082 | 63,500 |
2015/01/19 | 1,056 | 1,057 | 1,045 | 1,051 | 26,500 |
2015/01/16 | 1,053 | 1,059 | 1,041 | 1,045 | 57,700 |
2015/01/15 | 1,058 | 1,061 | 1,051 | 1,060 | 26,600 |
2015/01/14 | 1,055 | 1,071 | 1,049 | 1,050 | 41,400 |
2015/01/13 | 1,050 | 1,064 | 1,049 | 1,061 | 39,100 |
2015/01/09 | 1,052 | 1,054 | 1,046 | 1,050 | 56,700 |
2015/01/08 | 1,068 | 1,073 | 1,042 | 1,055 | 114,200 |
2015/01/07 | 1,086 | 1,095 | 1,058 | 1,067 | 122,200 |
2015/01/06 | 1,135 | 1,135 | 1,084 | 1,086 | 126,200 |
2015/01/05 | 1,143 | 1,166 | 1,140 | 1,144 | 89,100 |