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 |
---|---|---|---|---|---|
2017/12/29 | 976 | 976 | 966 | 970 | 16,600 |
2017/12/28 | 973 | 980 | 973 | 973 | 19,400 |
2017/12/27 | 973 | 977 | 965 | 973 | 15,800 |
2017/12/26 | 983 | 983 | 973 | 973 | 27,600 |
2017/12/25 | 985 | 986 | 981 | 983 | 24,200 |
2017/12/22 | 983 | 986 | 981 | 981 | 31,400 |
2017/12/21 | 980 | 983 | 976 | 982 | 30,400 |
2017/12/20 | 972 | 980 | 971 | 976 | 29,000 |
2017/12/19 | 968 | 974 | 968 | 969 | 59,000 |
2017/12/18 | 973 | 975 | 967 | 967 | 26,500 |
2017/12/15 | 972 | 978 | 966 | 968 | 45,300 |
2017/12/14 | 969 | 974 | 968 | 972 | 46,600 |
2017/12/13 | 969 | 969 | 964 | 968 | 19,600 |
2017/12/12 | 970 | 970 | 959 | 961 | 35,100 |
2017/12/11 | 965 | 970 | 962 | 970 | 19,700 |
2017/12/08 | 949 | 969 | 949 | 965 | 74,400 |
2017/12/07 | 945 | 961 | 943 | 957 | 65,300 |
2017/12/06 | 941 | 944 | 936 | 940 | 54,900 |
2017/12/05 | 941 | 945 | 937 | 937 | 52,800 |
2017/12/04 | 948 | 951 | 939 | 942 | 57,600 |
2017/12/01 | 940 | 949 | 939 | 948 | 68,800 |
2017/11/30 | 928 | 934 | 926 | 932 | 41,300 |
2017/11/29 | 922 | 924 | 920 | 924 | 63,200 |
2017/11/28 | 921 | 924 | 918 | 920 | 75,400 |
2017/11/27 | 925 | 927 | 918 | 921 | 79,600 |
2017/11/24 | 925 | 925 | 919 | 921 | 84,700 |
2017/11/22 | 930 | 930 | 923 | 925 | 56,800 |
2017/11/21 | 924 | 927 | 921 | 926 | 46,900 |
2017/11/20 | 929 | 931 | 920 | 922 | 65,200 |
2017/11/17 | 935 | 937 | 928 | 929 | 60,400 |
2017/11/16 | 946 | 949 | 935 | 937 | 44,800 |
2017/11/15 | 964 | 964 | 946 | 949 | 57,400 |
2017/11/14 | 963 | 967 | 959 | 963 | 23,100 |
2017/11/13 | 970 | 971 | 960 | 962 | 31,000 |
2017/11/10 | 970 | 982 | 970 | 977 | 22,100 |
2017/11/09 | 986 | 988 | 968 | 970 | 54,900 |
2017/11/08 | 973 | 987 | 970 | 986 | 39,200 |
2017/11/07 | 967 | 971 | 965 | 970 | 22,900 |
2017/11/06 | 977 | 977 | 965 | 965 | 51,500 |
2017/11/02 | 974 | 975 | 968 | 973 | 37,900 |
2017/11/01 | 971 | 975 | 965 | 974 | 45,000 |
2017/10/31 | 961 | 969 | 961 | 966 | 40,800 |
2017/10/30 | 971 | 973 | 964 | 970 | 49,200 |
2017/10/27 | 964 | 972 | 964 | 966 | 30,400 |
2017/10/26 | 967 | 970 | 963 | 966 | 26,800 |
2017/10/25 | 979 | 979 | 960 | 963 | 50,300 |
2017/10/24 | 970 | 972 | 965 | 970 | 40,300 |
2017/10/23 | 979 | 979 | 964 | 967 | 38,800 |
2017/10/20 | 970 | 979 | 965 | 970 | 53,000 |
2017/10/19 | 980 | 980 | 966 | 968 | 34,200 |
2017/10/18 | 985 | 988 | 980 | 982 | 25,200 |
2017/10/17 | 989 | 990 | 982 | 987 | 36,500 |
2017/10/16 | 990 | 994 | 986 | 988 | 33,600 |
2017/10/13 | 990 | 991 | 981 | 988 | 67,500 |
2017/10/12 | 976 | 986 | 972 | 984 | 44,300 |
2017/10/11 | 980 | 989 | 974 | 979 | 84,900 |
2017/10/10 | 972 | 980 | 967 | 979 | 36,400 |
2017/10/06 | 957 | 971 | 957 | 966 | 39,500 |
2017/10/05 | 967 | 970 | 964 | 969 | 19,700 |
2017/10/04 | 975 | 975 | 957 | 964 | 40,900 |
2017/10/03 | 982 | 982 | 972 | 973 | 38,500 |
2017/10/02 | 984 | 984 | 976 | 978 | 42,200 |
2017/09/29 | 972 | 982 | 968 | 980 | 40,600 |
2017/09/28 | 984 | 984 | 971 | 974 | 57,400 |
2017/09/27 | 960 | 979 | 960 | 977 | 68,600 |
2017/09/26 | 976 | 977 | 970 | 977 | 75,100 |
2017/09/25 | 974 | 979 | 970 | 978 | 48,200 |
2017/09/22 | 970 | 974 | 960 | 969 | 47,600 |
2017/09/21 | 974 | 974 | 966 | 970 | 35,800 |
2017/09/20 | 961 | 970 | 959 | 964 | 29,900 |
2017/09/19 | 970 | 970 | 959 | 959 | 72,200 |
2017/09/15 | 948 | 963 | 941 | 957 | 58,600 |
2017/09/14 | 947 | 956 | 931 | 941 | 73,600 |
2017/09/13 | 949 | 949 | 944 | 946 | 26,300 |
2017/09/12 | 938 | 947 | 936 | 946 | 36,800 |
2017/09/11 | 933 | 943 | 929 | 930 | 48,800 |
2017/09/08 | 936 | 939 | 932 | 933 | 41,200 |
2017/09/07 | 945 | 945 | 933 | 939 | 32,000 |
2017/09/06 | 930 | 942 | 925 | 936 | 48,700 |
2017/09/05 | 949 | 950 | 930 | 931 | 42,900 |
2017/09/04 | 956 | 956 | 942 | 947 | 48,200 |
2017/09/01 | 960 | 960 | 953 | 956 | 30,200 |
2017/08/31 | 958 | 959 | 952 | 958 | 20,100 |
2017/08/30 | 959 | 962 | 951 | 955 | 28,300 |
2017/08/29 | 947 | 954 | 943 | 953 | 20,200 |
2017/08/28 | 960 | 962 | 948 | 953 | 41,900 |
2017/08/25 | 969 | 969 | 956 | 959 | 18,600 |
2017/08/24 | 959 | 965 | 955 | 962 | 20,500 |
2017/08/23 | 971 | 971 | 955 | 957 | 29,700 |
2017/08/22 | 967 | 970 | 958 | 960 | 20,600 |
2017/08/21 | 967 | 967 | 958 | 961 | 23,500 |
2017/08/18 | 965 | 965 | 957 | 958 | 44,600 |
2017/08/17 | 965 | 970 | 960 | 968 | 32,300 |
2017/08/16 | 961 | 969 | 957 | 959 | 60,300 |
2017/08/15 | 973 | 973 | 966 | 966 | 43,400 |
2017/08/14 | 976 | 979 | 959 | 962 | 55,300 |
2017/08/10 | 982 | 996 | 977 | 979 | 59,900 |
2017/08/09 | 1,006 | 1,011 | 981 | 984 | 86,000 |
2017/08/08 | 1,008 | 1,016 | 1,008 | 1,016 | 49,300 |
2017/08/07 | 1,006 | 1,010 | 1,003 | 1,007 | 33,700 |
2017/08/04 | 1,013 | 1,013 | 1,003 | 1,009 | 33,900 |
2017/08/03 | 1,000 | 1,017 | 997 | 1,013 | 66,000 |
2017/08/02 | 1,008 | 1,008 | 996 | 996 | 31,100 |
2017/08/01 | 998 | 1,012 | 998 | 1,005 | 45,800 |
2017/07/31 | 1,001 | 1,001 | 993 | 994 | 37,800 |
2017/07/28 | 1,014 | 1,014 | 997 | 1,001 | 38,700 |
2017/07/27 | 1,006 | 1,015 | 1,000 | 1,011 | 49,100 |
2017/07/26 | 1,009 | 1,009 | 998 | 1,002 | 29,700 |
2017/07/25 | 1,001 | 1,003 | 998 | 1,002 | 45,400 |
2017/07/24 | 996 | 1,003 | 992 | 1,001 | 40,500 |
2017/07/21 | 1,000 | 1,001 | 993 | 996 | 41,200 |
2017/07/20 | 997 | 1,000 | 990 | 1,000 | 37,600 |
2017/07/19 | 993 | 997 | 987 | 988 | 40,200 |
2017/07/18 | 988 | 999 | 985 | 997 | 59,600 |
2017/07/14 | 990 | 995 | 988 | 988 | 33,800 |
2017/07/13 | 996 | 997 | 985 | 988 | 53,000 |
2017/07/12 | 1,000 | 1,000 | 995 | 996 | 22,400 |
2017/07/11 | 1,002 | 1,008 | 998 | 1,000 | 33,100 |
2017/07/10 | 1,007 | 1,008 | 1,000 | 1,000 | 30,800 |
2017/07/07 | 1,011 | 1,012 | 1,004 | 1,007 | 42,000 |
2017/07/06 | 1,012 | 1,015 | 1,007 | 1,011 | 17,300 |
2017/07/05 | 1,013 | 1,016 | 1,000 | 1,012 | 48,000 |
2017/07/04 | 1,010 | 1,018 | 1,006 | 1,012 | 67,900 |
2017/07/03 | 1,000 | 1,009 | 998 | 1,005 | 32,500 |
2017/06/30 | 990 | 1,003 | 986 | 1,002 | 27,300 |
2017/06/29 | 997 | 1,006 | 997 | 1,003 | 31,100 |
2017/06/28 | 990 | 1,001 | 990 | 998 | 26,300 |
2017/06/27 | 989 | 999 | 981 | 998 | 19,200 |
2017/06/26 | 975 | 987 | 973 | 986 | 15,300 |
2017/06/23 | 970 | 971 | 966 | 970 | 15,100 |
2017/06/22 | 972 | 974 | 967 | 970 | 17,300 |
2017/06/21 | 972 | 976 | 966 | 966 | 12,100 |
2017/06/20 | 982 | 982 | 964 | 971 | 20,500 |
2017/06/19 | 971 | 979 | 969 | 973 | 16,200 |
2017/06/16 | 977 | 981 | 964 | 964 | 46,900 |
2017/06/15 | 968 | 1,000 | 960 | 977 | 68,400 |
2017/06/14 | 977 | 978 | 966 | 966 | 13,000 |
2017/06/13 | 973 | 981 | 973 | 977 | 14,000 |
2017/06/12 | 975 | 982 | 975 | 977 | 6,500 |
2017/06/09 | 979 | 989 | 977 | 984 | 17,100 |
2017/06/08 | 989 | 989 | 979 | 979 | 6,700 |
2017/06/07 | 982 | 990 | 980 | 982 | 14,300 |
2017/06/06 | 995 | 996 | 988 | 988 | 9,400 |
2017/06/05 | 1,002 | 1,002 | 996 | 999 | 18,100 |
2017/06/02 | 999 | 1,004 | 997 | 1,002 | 42,900 |
2017/06/01 | 999 | 999 | 994 | 997 | 32,900 |
2017/05/31 | 978 | 998 | 978 | 991 | 39,000 |
2017/05/30 | 975 | 981 | 969 | 979 | 11,700 |
2017/05/29 | 970 | 985 | 970 | 979 | 17,000 |
2017/05/26 | 985 | 985 | 971 | 971 | 7,000 |
2017/05/25 | 976 | 985 | 976 | 981 | 10,100 |
2017/05/24 | 981 | 985 | 978 | 983 | 10,300 |
2017/05/23 | 978 | 980 | 973 | 979 | 9,900 |
2017/05/22 | 986 | 986 | 980 | 980 | 8,700 |
2017/05/19 | 978 | 979 | 970 | 978 | 29,500 |
2017/05/18 | 976 | 985 | 976 | 979 | 13,800 |
2017/05/17 | 985 | 994 | 984 | 991 | 30,800 |
2017/05/16 | 993 | 996 | 987 | 996 | 32,900 |
2017/05/15 | 983 | 994 | 977 | 993 | 39,600 |
2017/05/12 | 973 | 978 | 973 | 976 | 10,100 |
2017/05/11 | 976 | 978 | 974 | 976 | 9,200 |
2017/05/10 | 971 | 978 | 971 | 976 | 9,400 |
2017/05/09 | 978 | 978 | 970 | 975 | 12,200 |
2017/05/08 | 963 | 981 | 963 | 978 | 27,300 |
2017/05/02 | 957 | 970 | 956 | 963 | 24,900 |
2017/05/01 | 941 | 953 | 941 | 951 | 20,400 |
2017/04/28 | 950 | 955 | 949 | 950 | 14,300 |
2017/04/27 | 956 | 956 | 943 | 950 | 21,900 |
2017/04/26 | 940 | 948 | 938 | 947 | 19,700 |
2017/04/25 | 930 | 932 | 924 | 929 | 18,400 |
2017/04/24 | 925 | 927 | 919 | 925 | 17,800 |
2017/04/21 | 922 | 922 | 913 | 919 | 19,700 |
2017/04/20 | 917 | 920 | 909 | 913 | 22,000 |
2017/04/19 | 920 | 924 | 911 | 911 | 21,900 |
2017/04/18 | 927 | 928 | 916 | 918 | 27,600 |
2017/04/17 | 910 | 916 | 900 | 912 | 21,900 |
2017/04/14 | 920 | 929 | 909 | 914 | 33,900 |
2017/04/13 | 940 | 942 | 920 | 920 | 37,300 |
2017/04/12 | 960 | 962 | 941 | 941 | 29,900 |
2017/04/11 | 965 | 968 | 961 | 962 | 9,800 |
2017/04/10 | 970 | 972 | 958 | 965 | 12,400 |
2017/04/07 | 951 | 961 | 951 | 955 | 13,900 |
2017/04/06 | 960 | 967 | 951 | 951 | 12,200 |
2017/04/05 | 965 | 970 | 959 | 966 | 22,800 |
2017/04/04 | 971 | 976 | 963 | 967 | 20,000 |
2017/04/03 | 968 | 980 | 965 | 967 | 23,600 |
2017/03/31 | 974 | 984 | 965 | 968 | 24,400 |
2017/03/30 | 972 | 979 | 968 | 974 | 19,200 |
2017/03/29 | 985 | 986 | 962 | 970 | 56,900 |
2017/03/28 | 992 | 998 | 992 | 996 | 67,600 |
2017/03/27 | 994 | 994 | 987 | 991 | 39,900 |
2017/03/24 | 987 | 994 | 984 | 993 | 17,000 |
2017/03/23 | 983 | 987 | 981 | 984 | 30,500 |
2017/03/22 | 990 | 991 | 983 | 983 | 38,400 |
2017/03/21 | 996 | 998 | 991 | 994 | 23,300 |
2017/03/17 | 988 | 996 | 988 | 995 | 17,100 |
2017/03/16 | 988 | 995 | 983 | 994 | 23,800 |
2017/03/15 | 996 | 996 | 988 | 991 | 31,200 |
2017/03/14 | 1,004 | 1,004 | 996 | 996 | 40,100 |
2017/03/13 | 1,005 | 1,006 | 1,003 | 1,004 | 23,300 |
2017/03/10 | 1,005 | 1,006 | 1,002 | 1,006 | 33,600 |
2017/03/09 | 1,003 | 1,005 | 1,001 | 1,001 | 13,900 |
2017/03/08 | 1,006 | 1,009 | 1,002 | 1,003 | 24,000 |
2017/03/07 | 1,009 | 1,010 | 1,005 | 1,006 | 26,600 |
2017/03/06 | 1,012 | 1,013 | 1,009 | 1,009 | 11,100 |
2017/03/03 | 1,012 | 1,013 | 1,009 | 1,012 | 19,900 |
2017/03/02 | 1,011 | 1,011 | 1,007 | 1,011 | 16,100 |
2017/03/01 | 1,009 | 1,009 | 1,002 | 1,008 | 16,000 |
2017/02/28 | 1,009 | 1,010 | 1,006 | 1,009 | 24,700 |
2017/02/27 | 1,003 | 1,010 | 1,000 | 1,007 | 30,300 |
2017/02/24 | 1,000 | 1,009 | 998 | 1,002 | 31,800 |
2017/02/23 | 999 | 1,000 | 996 | 1,000 | 25,200 |
2017/02/22 | 994 | 998 | 992 | 998 | 18,700 |
2017/02/21 | 991 | 997 | 990 | 993 | 31,500 |
2017/02/20 | 985 | 992 | 985 | 991 | 12,200 |
2017/02/17 | 987 | 992 | 985 | 989 | 18,500 |
2017/02/16 | 988 | 989 | 984 | 987 | 14,400 |
2017/02/15 | 987 | 990 | 982 | 988 | 13,000 |
2017/02/14 | 985 | 989 | 984 | 985 | 16,000 |
2017/02/13 | 957 | 984 | 957 | 981 | 24,700 |
2017/02/10 | 958 | 965 | 955 | 962 | 25,700 |
2017/02/09 | 963 | 965 | 956 | 960 | 14,700 |
2017/02/08 | 962 | 970 | 958 | 962 | 21,300 |
2017/02/07 | 967 | 967 | 958 | 960 | 29,500 |
2017/02/06 | 974 | 975 | 962 | 967 | 26,200 |
2017/02/03 | 966 | 974 | 966 | 970 | 28,500 |
2017/02/02 | 975 | 979 | 965 | 969 | 37,200 |
2017/02/01 | 972 | 983 | 968 | 975 | 33,900 |
2017/01/31 | 969 | 974 | 963 | 972 | 25,900 |
2017/01/30 | 971 | 974 | 967 | 971 | 32,500 |
2017/01/27 | 969 | 980 | 968 | 969 | 30,800 |
2017/01/26 | 972 | 972 | 964 | 967 | 27,400 |
2017/01/25 | 970 | 970 | 960 | 961 | 25,800 |
2017/01/24 | 967 | 968 | 964 | 967 | 25,900 |
2017/01/23 | 969 | 970 | 959 | 964 | 29,500 |
2017/01/20 | 971 | 975 | 965 | 968 | 23,100 |
2017/01/19 | 966 | 971 | 964 | 967 | 23,500 |
2017/01/18 | 977 | 980 | 965 | 967 | 19,600 |
2017/01/17 | 987 | 987 | 977 | 985 | 19,200 |
2017/01/16 | 993 | 993 | 979 | 987 | 35,500 |
2017/01/13 | 990 | 994 | 987 | 993 | 26,400 |
2017/01/12 | 997 | 997 | 985 | 992 | 21,600 |
2017/01/11 | 998 | 998 | 993 | 994 | 18,200 |
2017/01/10 | 995 | 999 | 995 | 997 | 44,400 |
2017/01/06 | 993 | 995 | 990 | 995 | 33,500 |
2017/01/05 | 992 | 995 | 988 | 993 | 32,200 |
2017/01/04 | 982 | 993 | 982 | 991 | 35,400 |