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 |
---|---|---|---|---|---|
2016/12/30 | 977 | 978 | 969 | 978 | 16,000 |
2016/12/29 | 974 | 977 | 965 | 975 | 15,900 |
2016/12/28 | 972 | 977 | 968 | 977 | 12,900 |
2016/12/27 | 972 | 974 | 967 | 973 | 13,500 |
2016/12/26 | 975 | 975 | 969 | 972 | 16,500 |
2016/12/22 | 970 | 975 | 962 | 971 | 27,600 |
2016/12/21 | 975 | 979 | 972 | 975 | 17,200 |
2016/12/20 | 978 | 979 | 972 | 978 | 18,300 |
2016/12/19 | 979 | 979 | 970 | 977 | 21,000 |
2016/12/16 | 975 | 981 | 973 | 980 | 46,200 |
2016/12/15 | 967 | 973 | 962 | 972 | 28,500 |
2016/12/14 | 967 | 971 | 963 | 968 | 20,200 |
2016/12/13 | 965 | 972 | 962 | 971 | 14,600 |
2016/12/12 | 970 | 971 | 965 | 971 | 12,600 |
2016/12/09 | 968 | 971 | 959 | 970 | 26,700 |
2016/12/08 | 961 | 971 | 959 | 968 | 48,900 |
2016/12/07 | 935 | 961 | 935 | 960 | 58,000 |
2016/12/06 | 914 | 935 | 913 | 931 | 32,200 |
2016/12/05 | 911 | 915 | 908 | 913 | 17,600 |
2016/12/02 | 918 | 919 | 913 | 915 | 20,200 |
2016/12/01 | 913 | 920 | 909 | 915 | 26,600 |
2016/11/30 | 915 | 918 | 908 | 908 | 24,600 |
2016/11/29 | 914 | 914 | 911 | 914 | 7,800 |
2016/11/28 | 903 | 915 | 895 | 914 | 27,800 |
2016/11/25 | 901 | 904 | 898 | 900 | 21,300 |
2016/11/24 | 899 | 900 | 890 | 898 | 22,400 |
2016/11/22 | 892 | 900 | 891 | 898 | 14,300 |
2016/11/21 | 893 | 898 | 890 | 896 | 22,800 |
2016/11/18 | 894 | 896 | 890 | 893 | 12,900 |
2016/11/17 | 890 | 895 | 887 | 891 | 12,000 |
2016/11/16 | 883 | 888 | 881 | 888 | 13,400 |
2016/11/15 | 885 | 886 | 881 | 882 | 10,000 |
2016/11/14 | 876 | 887 | 876 | 887 | 21,900 |
2016/11/11 | 876 | 885 | 871 | 876 | 16,000 |
2016/11/10 | 860 | 877 | 860 | 876 | 22,500 |
2016/11/09 | 859 | 866 | 834 | 840 | 36,200 |
2016/11/08 | 860 | 867 | 851 | 859 | 12,300 |
2016/11/07 | 858 | 870 | 833 | 854 | 34,500 |
2016/11/04 | 860 | 863 | 850 | 862 | 36,000 |
2016/11/02 | 879 | 881 | 864 | 868 | 29,400 |
2016/11/01 | 885 | 887 | 878 | 881 | 19,200 |
2016/10/31 | 891 | 891 | 879 | 885 | 25,500 |
2016/10/28 | 893 | 898 | 888 | 895 | 32,300 |
2016/10/27 | 891 | 897 | 889 | 893 | 23,500 |
2016/10/26 | 888 | 898 | 879 | 891 | 35,000 |
2016/10/25 | 881 | 886 | 878 | 884 | 23,000 |
2016/10/24 | 879 | 885 | 871 | 882 | 23,400 |
2016/10/21 | 886 | 886 | 872 | 878 | 22,200 |
2016/10/20 | 881 | 884 | 874 | 884 | 9,700 |
2016/10/19 | 883 | 883 | 865 | 875 | 30,400 |
2016/10/18 | 853 | 886 | 845 | 885 | 53,600 |
2016/10/17 | 860 | 863 | 850 | 853 | 11,100 |
2016/10/14 | 856 | 859 | 855 | 856 | 5,100 |
2016/10/13 | 858 | 860 | 852 | 856 | 7,800 |
2016/10/12 | 867 | 867 | 851 | 851 | 22,400 |
2016/10/11 | 866 | 870 | 863 | 867 | 15,700 |
2016/10/07 | 874 | 876 | 866 | 869 | 5,600 |
2016/10/06 | 879 | 887 | 874 | 876 | 26,800 |
2016/10/05 | 889 | 889 | 877 | 879 | 24,300 |
2016/10/04 | 884 | 890 | 872 | 882 | 27,200 |
2016/10/03 | 880 | 887 | 868 | 872 | 20,000 |
2016/09/30 | 871 | 878 | 867 | 875 | 14,000 |
2016/09/29 | 867 | 882 | 867 | 881 | 10,600 |
2016/09/28 | 856 | 871 | 852 | 868 | 16,600 |
2016/09/27 | 888 | 890 | 875 | 890 | 26,900 |
2016/09/26 | 896 | 896 | 889 | 889 | 13,800 |
2016/09/23 | 895 | 899 | 888 | 899 | 25,200 |
2016/09/21 | 881 | 890 | 868 | 887 | 24,600 |
2016/09/20 | 879 | 886 | 878 | 882 | 15,300 |
2016/09/16 | 870 | 881 | 865 | 880 | 12,000 |
2016/09/15 | 875 | 875 | 868 | 873 | 18,500 |
2016/09/14 | 878 | 892 | 878 | 882 | 16,800 |
2016/09/13 | 884 | 885 | 880 | 881 | 9,900 |
2016/09/12 | 884 | 890 | 882 | 887 | 10,500 |
2016/09/09 | 902 | 902 | 867 | 891 | 34,500 |
2016/09/08 | 902 | 902 | 893 | 897 | 14,900 |
2016/09/07 | 898 | 902 | 871 | 902 | 49,300 |
2016/09/06 | 871 | 876 | 869 | 876 | 9,100 |
2016/09/05 | 871 | 875 | 867 | 871 | 20,400 |
2016/09/02 | 869 | 869 | 856 | 862 | 25,200 |
2016/09/01 | 866 | 866 | 860 | 865 | 26,400 |
2016/08/31 | 855 | 863 | 854 | 863 | 17,100 |
2016/08/30 | 850 | 854 | 847 | 852 | 12,100 |
2016/08/29 | 840 | 850 | 840 | 849 | 9,700 |
2016/08/26 | 840 | 849 | 837 | 838 | 18,700 |
2016/08/25 | 835 | 852 | 835 | 848 | 16,900 |
2016/08/24 | 843 | 845 | 836 | 837 | 15,500 |
2016/08/23 | 850 | 851 | 830 | 835 | 27,100 |
2016/08/22 | 825 | 837 | 823 | 827 | 17,800 |
2016/08/19 | 830 | 832 | 825 | 825 | 12,900 |
2016/08/18 | 835 | 840 | 829 | 830 | 23,900 |
2016/08/17 | 836 | 839 | 835 | 838 | 16,400 |
2016/08/16 | 849 | 849 | 839 | 839 | 11,600 |
2016/08/15 | 846 | 854 | 845 | 847 | 9,200 |
2016/08/12 | 852 | 853 | 846 | 849 | 12,700 |
2016/08/10 | 876 | 876 | 846 | 853 | 26,700 |
2016/08/09 | 860 | 873 | 860 | 873 | 4,700 |
2016/08/08 | 867 | 869 | 850 | 869 | 10,600 |
2016/08/05 | 856 | 870 | 856 | 865 | 12,700 |
2016/08/04 | 871 | 871 | 858 | 863 | 13,400 |
2016/08/03 | 885 | 885 | 858 | 866 | 26,200 |
2016/08/02 | 891 | 892 | 883 | 885 | 17,200 |
2016/08/01 | 879 | 893 | 865 | 889 | 23,800 |
2016/07/29 | 876 | 876 | 860 | 871 | 14,700 |
2016/07/28 | 886 | 889 | 872 | 879 | 10,400 |
2016/07/27 | 875 | 887 | 875 | 886 | 14,500 |
2016/07/26 | 875 | 888 | 871 | 875 | 22,000 |
2016/07/25 | 868 | 872 | 863 | 872 | 11,100 |
2016/07/22 | 860 | 867 | 855 | 866 | 7,700 |
2016/07/21 | 864 | 865 | 856 | 860 | 14,700 |
2016/07/20 | 855 | 858 | 846 | 858 | 15,100 |
2016/07/19 | 845 | 852 | 845 | 851 | 13,100 |
2016/07/15 | 857 | 857 | 840 | 847 | 15,700 |
2016/07/14 | 835 | 853 | 835 | 844 | 11,700 |
2016/07/13 | 840 | 842 | 833 | 840 | 16,500 |
2016/07/12 | 828 | 844 | 823 | 824 | 26,500 |
2016/07/11 | 805 | 836 | 805 | 827 | 13,600 |
2016/07/08 | 814 | 821 | 790 | 792 | 33,500 |
2016/07/07 | 816 | 816 | 805 | 807 | 26,100 |
2016/07/06 | 845 | 846 | 804 | 811 | 85,000 |
2016/07/05 | 853 | 855 | 841 | 845 | 23,900 |
2016/07/04 | 858 | 861 | 849 | 851 | 19,100 |
2016/07/01 | 854 | 856 | 843 | 852 | 18,100 |
2016/06/30 | 853 | 853 | 840 | 841 | 12,700 |
2016/06/29 | 829 | 846 | 829 | 842 | 14,700 |
2016/06/28 | 820 | 839 | 818 | 829 | 18,500 |
2016/06/27 | 819 | 840 | 817 | 828 | 25,900 |
2016/06/24 | 858 | 866 | 790 | 812 | 41,900 |
2016/06/23 | 877 | 877 | 845 | 859 | 28,800 |
2016/06/22 | 891 | 891 | 869 | 873 | 16,500 |
2016/06/21 | 871 | 894 | 860 | 891 | 21,200 |
2016/06/20 | 847 | 876 | 847 | 870 | 25,800 |
2016/06/17 | 837 | 845 | 826 | 830 | 19,400 |
2016/06/16 | 844 | 850 | 827 | 827 | 25,700 |
2016/06/15 | 846 | 853 | 839 | 843 | 18,300 |
2016/06/14 | 860 | 864 | 839 | 846 | 23,400 |
2016/06/13 | 880 | 880 | 859 | 860 | 21,100 |
2016/06/10 | 890 | 893 | 880 | 884 | 33,900 |
2016/06/09 | 872 | 888 | 872 | 878 | 35,300 |
2016/06/08 | 888 | 891 | 872 | 875 | 28,400 |
2016/06/07 | 899 | 899 | 878 | 879 | 38,500 |
2016/06/06 | 930 | 930 | 907 | 910 | 16,900 |
2016/06/03 | 944 | 944 | 936 | 943 | 9,800 |
2016/06/02 | 941 | 944 | 929 | 938 | 15,100 |
2016/06/01 | 930 | 945 | 930 | 940 | 15,600 |
2016/05/31 | 937 | 944 | 935 | 943 | 15,600 |
2016/05/30 | 940 | 940 | 932 | 937 | 6,200 |
2016/05/27 | 936 | 940 | 930 | 938 | 6,700 |
2016/05/26 | 945 | 945 | 935 | 942 | 16,200 |
2016/05/25 | 938 | 944 | 935 | 938 | 13,600 |
2016/05/24 | 937 | 940 | 934 | 938 | 8,100 |
2016/05/23 | 939 | 940 | 932 | 940 | 18,100 |
2016/05/20 | 932 | 940 | 930 | 940 | 18,500 |
2016/05/19 | 925 | 938 | 924 | 935 | 19,800 |
2016/05/18 | 927 | 929 | 915 | 928 | 19,800 |
2016/05/17 | 926 | 930 | 918 | 930 | 20,500 |
2016/05/16 | 916 | 930 | 916 | 925 | 23,900 |
2016/05/13 | 919 | 934 | 911 | 928 | 28,600 |
2016/05/12 | 912 | 919 | 904 | 919 | 17,600 |
2016/05/11 | 918 | 919 | 905 | 916 | 21,700 |
2016/05/10 | 891 | 923 | 881 | 918 | 53,100 |
2016/05/09 | 867 | 876 | 855 | 876 | 15,500 |
2016/05/06 | 861 | 861 | 845 | 852 | 21,800 |
2016/05/02 | 858 | 858 | 840 | 848 | 21,700 |
2016/04/28 | 872 | 880 | 862 | 865 | 17,500 |
2016/04/27 | 887 | 887 | 863 | 866 | 11,800 |
2016/04/26 | 889 | 891 | 865 | 879 | 15,800 |
2016/04/25 | 885 | 885 | 878 | 885 | 8,600 |
2016/04/22 | 889 | 890 | 875 | 890 | 15,500 |
2016/04/21 | 877 | 890 | 876 | 887 | 13,600 |
2016/04/20 | 869 | 883 | 869 | 869 | 16,200 |
2016/04/19 | 880 | 884 | 874 | 884 | 5,700 |
2016/04/18 | 866 | 879 | 865 | 866 | 12,000 |
2016/04/15 | 894 | 894 | 879 | 884 | 14,000 |
2016/04/14 | 864 | 886 | 857 | 885 | 16,900 |
2016/04/13 | 843 | 854 | 843 | 850 | 13,800 |
2016/04/12 | 830 | 839 | 827 | 833 | 11,100 |
2016/04/11 | 845 | 845 | 826 | 829 | 7,200 |
2016/04/08 | 826 | 855 | 823 | 842 | 19,300 |
2016/04/07 | 830 | 841 | 826 | 834 | 7,900 |
2016/04/06 | 826 | 840 | 821 | 831 | 11,500 |
2016/04/05 | 874 | 874 | 834 | 834 | 17,200 |
2016/04/04 | 861 | 877 | 847 | 870 | 22,100 |
2016/04/01 | 887 | 887 | 855 | 858 | 34,700 |
2016/03/31 | 901 | 901 | 871 | 872 | 19,900 |
2016/03/30 | 913 | 913 | 898 | 901 | 17,300 |
2016/03/29 | 911 | 920 | 902 | 918 | 46,100 |
2016/03/28 | 936 | 948 | 935 | 947 | 93,200 |
2016/03/25 | 929 | 940 | 927 | 932 | 45,700 |
2016/03/24 | 932 | 933 | 894 | 923 | 44,800 |
2016/03/23 | 929 | 934 | 921 | 928 | 35,300 |
2016/03/22 | 910 | 925 | 908 | 925 | 26,500 |
2016/03/18 | 905 | 907 | 894 | 906 | 16,600 |
2016/03/17 | 903 | 909 | 900 | 905 | 18,800 |
2016/03/16 | 900 | 910 | 898 | 903 | 13,900 |
2016/03/15 | 895 | 908 | 890 | 904 | 24,800 |
2016/03/14 | 889 | 897 | 887 | 894 | 15,300 |
2016/03/11 | 867 | 892 | 866 | 889 | 23,700 |
2016/03/10 | 872 | 885 | 868 | 882 | 17,300 |
2016/03/09 | 868 | 876 | 863 | 868 | 20,700 |
2016/03/08 | 876 | 885 | 863 | 867 | 15,900 |
2016/03/07 | 892 | 892 | 854 | 876 | 28,300 |
2016/03/04 | 864 | 884 | 864 | 884 | 22,200 |
2016/03/03 | 851 | 863 | 846 | 862 | 18,700 |
2016/03/02 | 860 | 860 | 843 | 847 | 24,300 |
2016/03/01 | 837 | 843 | 823 | 836 | 22,200 |
2016/02/29 | 837 | 846 | 822 | 822 | 25,900 |
2016/02/26 | 849 | 849 | 828 | 831 | 39,500 |
2016/02/25 | 814 | 848 | 814 | 843 | 16,900 |
2016/02/24 | 816 | 828 | 812 | 814 | 15,500 |
2016/02/23 | 836 | 843 | 819 | 819 | 17,800 |
2016/02/22 | 825 | 837 | 825 | 834 | 13,900 |
2016/02/19 | 833 | 834 | 816 | 818 | 22,200 |
2016/02/18 | 833 | 848 | 829 | 832 | 22,600 |
2016/02/17 | 838 | 845 | 817 | 826 | 25,800 |
2016/02/16 | 809 | 840 | 809 | 827 | 23,300 |
2016/02/15 | 811 | 822 | 806 | 809 | 38,400 |
2016/02/12 | 785 | 786 | 754 | 781 | 66,200 |
2016/02/10 | 855 | 865 | 790 | 798 | 81,300 |
2016/02/09 | 876 | 882 | 856 | 856 | 37,800 |
2016/02/08 | 876 | 905 | 874 | 896 | 20,600 |
2016/02/05 | 869 | 899 | 864 | 880 | 39,600 |
2016/02/04 | 885 | 893 | 869 | 877 | 26,700 |
2016/02/03 | 919 | 919 | 892 | 900 | 22,000 |
2016/02/02 | 930 | 935 | 919 | 924 | 31,300 |
2016/02/01 | 911 | 917 | 900 | 915 | 46,900 |
2016/01/29 | 887 | 906 | 881 | 902 | 33,200 |
2016/01/28 | 892 | 903 | 885 | 891 | 20,400 |
2016/01/27 | 890 | 902 | 888 | 892 | 14,500 |
2016/01/26 | 889 | 891 | 868 | 884 | 19,000 |
2016/01/25 | 900 | 900 | 877 | 887 | 33,600 |
2016/01/22 | 837 | 883 | 837 | 882 | 37,900 |
2016/01/21 | 826 | 868 | 815 | 815 | 47,600 |
2016/01/20 | 865 | 868 | 839 | 839 | 45,300 |
2016/01/19 | 875 | 890 | 860 | 864 | 18,400 |
2016/01/18 | 856 | 876 | 844 | 870 | 42,300 |
2016/01/15 | 892 | 915 | 886 | 886 | 40,600 |
2016/01/14 | 901 | 910 | 875 | 882 | 61,500 |
2016/01/13 | 911 | 932 | 911 | 914 | 21,800 |
2016/01/12 | 936 | 946 | 907 | 907 | 40,200 |
2016/01/08 | 956 | 977 | 948 | 953 | 48,300 |
2016/01/07 | 968 | 981 | 956 | 956 | 65,200 |
2016/01/06 | 983 | 993 | 981 | 983 | 21,800 |
2016/01/05 | 972 | 998 | 972 | 990 | 58,000 |
2016/01/04 | 981 | 986 | 966 | 970 | 29,200 |