9788 (株)ナックの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	392	392	382	385	7,600	96.25
1998-12-29	414	414	390	390	13,200	97.50
1998-12-28	421	421	415	415	17,400	103.75
1998-12-25	392	392	382	392	14,200	98
1998-12-24	385	385	382	382	10,200	95.50
1998-12-22	385	386	383	385	14,300	96.25
1998-12-21	390	400	382	382	14,800	95.50
1998-12-18	400	405	390	390	16,700	97.50
1998-12-17	410	420	410	420	3,700	105
1998-12-16	422	430	421	430	1,500	107.50
1998-12-15	435	435	421	421	9,700	105.25
1998-12-14	430	440	421	421	6,600	105.25
1998-12-11	440	440	425	430	5,100	107.50
1998-12-10	426	430	421	430	3,400	107.50
1998-12-09	425	430	420	421	13,100	105.25
1998-12-08	440	440	425	425	2,600	106.25
1998-12-07	428	434	420	433	6,200	108.25
1998-12-04	421	427	420	427	5,700	106.75
1998-12-03	426	426	421	421	3,200	105.25
1998-12-02	448	459	448	448	6,200	112
1998-12-01	448	450	448	450	4,100	112.50
1998-11-30	493	494	448	448	17,900	112
1998-11-27	440	448	439	448	19,000	112
1998-11-26	420	420	406	420	16,500	105
1998-11-25	425	425	405	410	8,300	102.50
1998-11-24	403	406	400	401	7,100	100.25
1998-11-20	415	415	400	400	5,600	100
1998-11-19	415	416	415	416	3,400	104
1998-11-18	395	420	395	405	6,500	101.25
1998-11-17	389	393	384	393	7,300	98.25
1998-11-16	384	385	384	384	7,800	96
1998-11-13	382	385	380	383	7,000	95.75
1998-11-12	385	386	380	382	9,400	95.50
1998-11-11	398	398	377	380	15,900	95
1998-11-10	411	415	410	410	4,400	102.50
1998-11-09	420	420	419	420	2,100	105
1998-11-06	416	420	416	420	3,500	105
1998-11-05	422	439	422	439	5,000	109.75
1998-11-04	440	440	421	421	1,000	105.25
1998-11-02	440	440	440	440	3,200	110
1998-10-30	442	442	442	442	5,900	110.50
1998-10-29	440	442	420	442	2,800	110.50
1998-10-28	458	458	442	442	9,200	110.50
1998-10-27	424	450	424	448	12,800	112
1998-10-26	399	405	399	399	2,400	99.75
1998-10-23	398	399	391	399	7,500	99.75
1998-10-22	400	405	398	398	10,100	99.50
1998-10-21	398	405	398	405	6,000	101.25
1998-10-20	399	400	398	398	4,400	99.50
1998-10-19	400	400	399	399	8,100	99.75
1998-10-16	382	382	382	382	2,400	95.50
1998-10-15	381	382	381	382	3,400	95.50
1998-10-14	380	381	380	381	300	95.25
1998-10-13	393	393	375	375	4,500	93.75
1998-10-12	381	393	380	393	11,700	98.25
1998-10-09	380	383	380	383	3,600	95.75
1998-10-08	395	395	390	390	8,000	97.50
1998-10-07	390	390	380	380	14,400	95
1998-10-06	380	385	375	375	18,400	93.75
1998-10-05	390	390	385	385	5,700	96.25
1998-10-02	387	392	385	392	7,400	98
1998-10-01	390	390	385	385	1,900	96.25
1998-09-30	401	401	391	391	35,300	97.75
1998-09-29	407	407	390	391	30,500	97.75
1998-09-28	425	425	396	396	22,300	99
1998-09-25	400	400	390	390	17,600	97.50
1998-09-24	390	420	390	410	21,500	102.50
1998-09-22	400	400	400	400	5,500	100
1998-09-21	385	425	385	410	4,400	102.50
1998-09-18	429	429	425	425	3,500	106.25
1998-09-17	440	442	430	430	4,000	107.50
1998-09-16	435	444	430	434	8,800	108.50
1998-09-11	445	445	425	445	6,900	111.25
1998-09-10	450	450	430	445	1,400	111.25
1998-09-09	439	445	439	445	7,400	111.25
1998-09-08	439	439	435	439	3,200	109.75
1998-09-07	443	443	440	440	900	110
1998-09-04	430	435	430	435	5,700	108.75
1998-09-03	448	448	430	430	7,300	107.50
1998-09-02	433	455	425	450	14,100	112.50
1998-09-01	430	433	428	430	12,800	107.50
1998-08-31	440	440	431	435	4,700	108.75
1998-08-28	455	455	431	431	10,000	107.75
1998-08-27	464	464	444	450	17,300	112.50
1998-08-26	470	470	460	460	5,000	115
1998-08-25	479	480	475	475	7,100	118.75
1998-08-24	485	485	479	479	2,500	119.75
1998-08-21	495	495	490	495	9,600	123.75
1998-08-20	500	500	498	498	9,900	124.50
1998-08-19	500	505	495	495	26,400	123.75
1998-08-18	502	505	500	505	14,100	126.25
1998-08-17	517	517	500	510	5,200	127.50
1998-08-14	519	519	505	519	6,800	129.75
1998-08-13	525	525	520	520	2,000	130
1998-08-12	539	539	525	530	3,600	132.50
1998-08-11	530	532	525	525	1,600	131.25
1998-08-10	531	531	525	531	5,000	132.75
1998-08-07	557	557	540	542	3,100	135.50
1998-08-06	559	559	540	557	14,300	139.25
1998-08-05	560	560	560	560	300	140
1998-08-04	560	560	540	540	3,600	135
1998-08-03	550	550	540	540	8,400	135
1998-07-31	541	555	541	550	4,900	137.50
1998-07-30	540	552	540	545	9,300	136.25
1998-07-29	570	570	541	552	5,900	138
1998-07-28	575	575	564	564	9,300	141
1998-07-27	589	589	575	575	13,700	143.75
1998-07-24	551	569	540	569	13,300	142.25
1998-07-23	560	560	555	556	8,200	139
1998-07-22	575	575	561	561	10,900	140.25
1998-07-21	575	576	570	575	10,400	143.75
1998-07-17	578	580	575	575	6,300	143.75
1998-07-16	581	581	580	580	10,100	145
1998-07-15	580	585	575	578	16,000	144.50
1998-07-14	581	590	575	575	9,400	143.75
1998-07-13	590	590	580	580	3,500	145
1998-07-10	605	605	590	590	3,500	147.50
1998-07-09	605	606	595	603	21,800	150.75
1998-07-08	605	605	601	605	13,600	151.25
1998-07-07	606	636	600	601	15,000	150.25
1998-07-06	599	605	581	592	11,200	148
1998-07-03	585	595	575	575	2,700	143.75
1998-07-02	595	609	595	600	25,500	150
1998-07-01	548	585	546	585	9,600	146.25
1998-06-30	525	535	518	528	21,700	132
1998-06-29	520	540	515	515	14,200	128.75
1998-06-26	525	525	519	519	11,300	129.75
1998-06-25	516	519	510	519	11,800	129.75
1998-06-24	520	520	515	519	8,400	129.75
1998-06-23	516	519	511	519	8,900	129.75
1998-06-22	511	520	511	516	8,200	129
1998-06-19	507	520	507	510	2,100	127.50
1998-06-18	512	520	505	506	22,100	126.50
1998-06-17	512	512	502	503	7,700	125.75
1998-06-16	512	514	501	502	5,300	125.50
1998-06-15	515	515	514	514	6,100	128.50
1998-06-12	515	515	512	515	2,800	128.75
1998-06-11	514	515	513	515	1,400	128.75
1998-06-10	530	550	511	512	2,900	128
1998-06-09	520	521	520	521	2,600	130.25
1998-06-08	520	521	512	512	4,300	128
1998-06-05	520	520	520	520	1,000	130
1998-06-04	531	540	520	520	10,900	130
1998-06-03	550	550	520	540	42,400	135
1998-06-02	560	565	550	560	2,900	140
1998-06-01	560	560	540	540	19,900	135
1998-05-29	560	565	557	561	8,500	140.25
1998-05-28	591	600	565	565	10,700	141.25
1998-05-27	610	620	599	601	15,000	150.25
1998-05-26	576	580	575	580	2,400	145
1998-05-25	560	565	560	565	700	141.25
1998-05-22	550	570	550	550	21,700	137.50
1998-05-21	550	570	550	550	14,000	137.50
1998-05-20	580	585	550	550	11,500	137.50
1998-05-19	590	590	580	585	6,500	146.25
1998-05-18	600	600	600	600	3,900	150
1998-05-15	590	600	590	600	2,900	150
1998-05-14	607	618	580	580	6,600	145
1998-05-13	620	621	618	618	3,200	154.50
1998-05-12	621	640	621	630	14,400	157.50
1998-05-11	620	635	620	635	5,600	158.75
1998-05-08	630	650	630	650	1,900	162.50
1998-05-07	650	650	650	650	900	162.50
1998-05-06	651	651	650	651	1,500	162.75
1998-05-01	650	656	650	656	4,600	164
1998-04-30	675	690	670	670	1,700	167.50
1998-04-28	700	700	678	681	5,300	170.25
1998-04-27	690	693	680	680	11,500	170
1998-04-24	690	690	690	690	1,800	172.50
1998-04-22	680	690	680	690	800	172.50
1998-04-21	680	680	675	680	4,600	170
1998-04-20	680	680	680	680	1,200	170
1998-04-17	689	689	689	689	300	172.25
1998-04-16	700	700	695	695	5,000	173.75
1998-04-15	681	690	680	685	2,600	171.25
1998-04-14	700	700	680	680	2,400	170
1998-04-13	680	720	680	700	2,500	175
1998-04-10	675	700	675	699	800	174.75
1998-04-09	676	676	671	671	8,800	167.75
1998-04-08	680	681	670	671	5,600	167.75
1998-04-07	691	691	670	680	13,300	170
1998-04-03	728	728	690	690	2,700	172.50
1998-04-02	729	730	729	730	5,300	182.50
1998-04-01	740	740	720	730	8,200	182.50
1998-03-31	700	750	700	740	2,200	185
1998-03-30	720	720	690	700	16,400	175
1998-03-27	759	759	719	720	7,600	180
1998-03-26	770	780	751	759	16,300	189.75
1998-03-25	840	845	830	844	17,500	191.82
1998-03-24	830	850	830	840	8,900	190.91
1998-03-23	811	845	811	830	7,200	188.64
1998-03-20	810	810	805	805	6,900	182.96
1998-03-19	851	860	810	811	8,900	184.32
1998-03-18	870	870	850	860	12,700	195.46
1998-03-17	900	900	861	861	8,000	195.68
1998-03-16	910	912	910	910	26,400	206.82
1998-03-13	900	919	900	909	16,100	206.59
1998-03-12	889	900	885	890	14,100	202.27
1998-03-11	900	900	875	879	12,600	199.77
1998-03-10	860	878	860	861	5,200	195.68
1998-03-09	899	899	859	859	9,900	195.23
1998-03-06	900	905	890	900	15,200	204.55
1998-03-05	800	810	790	805	8,100	182.96
1998-03-04	820	820	785	785	13,900	178.41
1998-03-03	779	830	772	810	41,900	184.09
1998-03-02	780	780	780	780	22,500	177.27
1998-02-27	880	880	880	880	12,600	200
1998-02-26	1,030	1,030	980	980	8,100	222.73
1998-02-25	980	980	980	980	900	222.73
1998-02-24	1,030	1,030	1,000	1,000	1,900	227.27
1998-02-23	990	1,030	981	1,030	7,200	234.09
1998-02-20	981	990	981	990	300	225
1998-02-19	965	985	965	980	7,500	222.73
1998-02-18	980	980	970	980	2,100	222.73
1998-02-17	963	1,000	960	1,000	4,100	227.27
1998-02-16	967	972	965	967	1,500	219.77
1998-02-13	1,010	1,010	980	980	3,500	222.73
1998-02-12	1,020	1,020	999	1,000	10,800	227.27
1998-02-10	1,020	1,020	1,000	1,000	8,500	227.27
1998-02-09	1,010	1,020	1,000	1,000	7,600	227.27
1998-02-06	1,040	1,040	981	1,000	8,700	227.27
1998-02-05	1,080	1,080	1,050	1,050	10,700	238.64
1998-02-04	1,070	1,070	1,060	1,060	1,200	240.91
1998-02-03	1,110	1,110	1,050	1,050	4,000	238.64
1998-02-02	1,140	1,140	1,070	1,070	6,700	243.18
1998-01-30	1,080	1,100	1,070	1,100	2,200	250
1998-01-29	1,090	1,130	1,090	1,090	17,800	247.73
1998-01-28	1,100	1,120	1,080	1,080	10,200	245.46
1998-01-27	1,120	1,180	1,090	1,100	6,300	250
1998-01-26	1,180	1,200	1,100	1,100	7,600	250
1998-01-23	1,070	1,070	1,030	1,040	11,400	236.36
1998-01-22	1,070	1,100	1,060	1,070	14,800	243.18
1998-01-21	1,030	1,070	1,030	1,070	14,400	243.18
1998-01-20	975	1,010	975	1,010	32,600	229.55
1998-01-19	920	980	920	970	19,000	220.46
1998-01-16	860	915	860	910	5,500	206.82
1998-01-14	856	860	850	860	11,400	195.46
1998-01-13	865	865	855	856	4,100	194.55
1998-01-12	870	870	860	870	3,900	197.73
1998-01-09	865	870	860	870	7,400	197.73
1998-01-08	862	870	860	860	10,900	195.46
1998-01-07	865	865	861	861	7,000	195.68
1998-01-06	870	870	860	865	2,100	196.59
1998-01-05	872	880	871	880	4,600	200

分割・併合履歴： [2024-01-30]1株→2株 [2013-03-27]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.1株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

9788 (株)ナック の時系列データ [1998年度]

9788 (株)ナックの時系列データ [1998年度]