9788 (株)ナック の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 950 | 950 | 940 | 950 | 15,800 | 237.50 |
| 1999-12-29 | 950 | 960 | 920 | 950 | 33,100 | 237.50 |
| 1999-12-28 | 970 | 970 | 930 | 960 | 53,000 | 240 |
| 1999-12-27 | 1,000 | 1,000 | 960 | 970 | 30,900 | 242.50 |
| 1999-12-24 | 1,020 | 1,020 | 990 | 1,000 | 38,000 | 250 |
| 1999-12-22 | 1,020 | 1,020 | 1,001 | 1,015 | 16,500 | 253.75 |
| 1999-12-21 | 1,001 | 1,041 | 1,000 | 1,001 | 16,100 | 250.25 |
| 1999-12-20 | 1,050 | 1,050 | 1,000 | 1,048 | 41,600 | 262 |
| 1999-12-17 | 1,038 | 1,050 | 985 | 1,050 | 34,100 | 262.50 |
| 1999-12-16 | 1,120 | 1,120 | 1,070 | 1,078 | 25,200 | 269.50 |
| 1999-12-15 | 1,100 | 1,120 | 1,080 | 1,120 | 17,200 | 280 |
| 1999-12-14 | 1,102 | 1,120 | 1,100 | 1,100 | 21,600 | 275 |
| 1999-12-13 | 1,100 | 1,122 | 1,100 | 1,101 | 18,300 | 275.25 |
| 1999-12-10 | 1,143 | 1,170 | 1,111 | 1,111 | 31,900 | 277.75 |
| 1999-12-09 | 1,160 | 1,179 | 1,100 | 1,179 | 20,100 | 294.75 |
| 1999-12-08 | 1,201 | 1,201 | 1,151 | 1,198 | 44,100 | 299.50 |
| 1999-12-07 | 1,220 | 1,250 | 1,180 | 1,200 | 38,400 | 300 |
| 1999-12-06 | 1,150 | 1,200 | 1,131 | 1,200 | 23,100 | 300 |
| 1999-12-03 | 1,131 | 1,160 | 1,085 | 1,085 | 32,000 | 271.25 |
| 1999-12-02 | 1,150 | 1,160 | 1,080 | 1,091 | 46,100 | 272.75 |
| 1999-12-01 | 1,200 | 1,200 | 1,135 | 1,155 | 45,800 | 288.75 |
| 1999-11-30 | 1,260 | 1,290 | 1,220 | 1,225 | 41,500 | 306.25 |
| 1999-11-29 | 1,260 | 1,300 | 1,220 | 1,300 | 86,100 | 325 |
| 1999-11-26 | 1,260 | 1,340 | 1,250 | 1,291 | 112,300 | 322.75 |
| 1999-11-25 | 1,450 | 1,480 | 1,230 | 1,230 | 366,200 | 307.50 |
| 1999-11-24 | 1,330 | 1,484 | 1,320 | 1,430 | 681,500 | 357.50 |
| 1999-11-22 | 1,240 | 1,290 | 1,230 | 1,290 | 381,800 | 322.50 |
| 1999-11-19 | 1,190 | 1,240 | 1,150 | 1,180 | 340,900 | 295 |
| 1999-11-18 | 1,000 | 1,050 | 995 | 1,050 | 75,000 | 262.50 |
| 1999-11-17 | 950 | 950 | 920 | 950 | 42,000 | 237.50 |
| 1999-11-16 | 900 | 902 | 895 | 896 | 24,400 | 224 |
| 1999-11-15 | 950 | 950 | 901 | 901 | 48,700 | 225.25 |
| 1999-11-12 | 924 | 939 | 911 | 911 | 16,500 | 227.75 |
| 1999-11-11 | 950 | 950 | 910 | 915 | 43,000 | 228.75 |
| 1999-11-10 | 950 | 950 | 901 | 901 | 13,900 | 225.25 |
| 1999-11-09 | 950 | 950 | 906 | 931 | 24,500 | 232.75 |
| 1999-11-08 | 901 | 950 | 901 | 939 | 32,000 | 234.75 |
| 1999-11-05 | 910 | 913 | 880 | 901 | 43,500 | 225.25 |
| 1999-11-04 | 941 | 948 | 920 | 920 | 12,200 | 230 |
| 1999-11-02 | 955 | 955 | 910 | 940 | 21,600 | 235 |
| 1999-11-01 | 950 | 970 | 950 | 958 | 26,700 | 239.50 |
| 1999-10-29 | 970 | 972 | 950 | 970 | 9,500 | 242.50 |
| 1999-10-28 | 960 | 970 | 950 | 955 | 7,400 | 238.75 |
| 1999-10-27 | 1,000 | 1,000 | 950 | 950 | 10,800 | 237.50 |
| 1999-10-26 | 1,000 | 1,009 | 973 | 974 | 14,800 | 243.50 |
| 1999-10-25 | 962 | 1,000 | 960 | 982 | 15,500 | 245.50 |
| 1999-10-22 | 980 | 981 | 950 | 960 | 6,100 | 240 |
| 1999-10-21 | 990 | 1,005 | 960 | 960 | 17,200 | 240 |
| 1999-10-20 | 936 | 1,010 | 936 | 1,010 | 18,900 | 252.50 |
| 1999-10-19 | 950 | 950 | 924 | 930 | 15,500 | 232.50 |
| 1999-10-18 | 900 | 971 | 900 | 950 | 18,400 | 237.50 |
| 1999-10-15 | 1,030 | 1,031 | 975 | 1,000 | 44,700 | 250 |
| 1999-10-14 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 257.50 |
| 1999-10-13 | 1,050 | 1,070 | 1,030 | 1,040 | 8,700 | 260 |
| 1999-10-12 | 1,102 | 1,102 | 1,050 | 1,050 | 20,500 | 262.50 |
| 1999-10-08 | 1,100 | 1,104 | 1,050 | 1,070 | 12,800 | 267.50 |
| 1999-10-07 | 1,120 | 1,120 | 1,090 | 1,101 | 53,400 | 275.25 |
| 1999-10-06 | 1,063 | 1,120 | 1,063 | 1,095 | 49,600 | 273.75 |
| 1999-10-05 | 1,060 | 1,060 | 1,040 | 1,050 | 11,700 | 262.50 |
| 1999-10-04 | 1,050 | 1,080 | 1,040 | 1,060 | 15,800 | 265 |
| 1999-10-01 | 1,040 | 1,100 | 1,020 | 1,022 | 33,700 | 255.50 |
| 1999-09-30 | 1,021 | 1,050 | 1,021 | 1,040 | 20,000 | 260 |
| 1999-09-29 | 1,050 | 1,060 | 1,030 | 1,048 | 13,000 | 262 |
| 1999-09-28 | 1,080 | 1,100 | 1,040 | 1,050 | 9,500 | 262.50 |
| 1999-09-27 | 1,090 | 1,111 | 1,020 | 1,040 | 22,000 | 260 |
| 1999-09-24 | 1,100 | 1,100 | 1,001 | 1,040 | 43,300 | 260 |
| 1999-09-22 | 1,130 | 1,130 | 1,100 | 1,118 | 22,800 | 279.50 |
| 1999-09-21 | 1,175 | 1,200 | 1,130 | 1,161 | 31,500 | 290.25 |
| 1999-09-20 | 1,170 | 1,175 | 1,130 | 1,175 | 19,300 | 293.75 |
| 1999-09-17 | 1,150 | 1,170 | 1,100 | 1,170 | 43,000 | 292.50 |
| 1999-09-16 | 1,190 | 1,190 | 1,150 | 1,160 | 34,800 | 290 |
| 1999-09-14 | 1,270 | 1,280 | 1,190 | 1,190 | 136,700 | 297.50 |
| 1999-09-13 | 1,201 | 1,260 | 1,170 | 1,250 | 123,900 | 312.50 |
| 1999-09-10 | 1,220 | 1,225 | 1,190 | 1,215 | 126,400 | 303.75 |
| 1999-09-09 | 1,259 | 1,270 | 1,180 | 1,238 | 348,100 | 309.50 |
| 1999-09-08 | 1,200 | 1,240 | 1,151 | 1,239 | 282,700 | 309.75 |
| 1999-09-07 | 1,060 | 1,151 | 1,050 | 1,125 | 90,300 | 281.25 |
| 1999-09-06 | 1,120 | 1,150 | 1,015 | 1,060 | 74,900 | 265 |
| 1999-09-03 | 1,140 | 1,160 | 1,110 | 1,117 | 51,700 | 279.25 |
| 1999-09-02 | 1,170 | 1,185 | 1,110 | 1,150 | 68,300 | 287.50 |
| 1999-09-01 | 1,215 | 1,215 | 1,150 | 1,170 | 100,600 | 292.50 |
| 1999-08-31 | 1,155 | 1,215 | 1,110 | 1,215 | 108,500 | 303.75 |
| 1999-08-30 | 1,200 | 1,220 | 1,155 | 1,155 | 154,000 | 288.75 |
| 1999-08-27 | 1,101 | 1,190 | 1,101 | 1,185 | 334,900 | 296.25 |
| 1999-08-26 | 1,100 | 1,147 | 1,100 | 1,101 | 229,600 | 275.25 |
| 1999-08-25 | 1,020 | 1,060 | 1,000 | 1,060 | 60,900 | 265 |
| 1999-08-24 | 1,030 | 1,048 | 980 | 980 | 14,800 | 245 |
| 1999-08-23 | 1,050 | 1,050 | 1,009 | 1,020 | 40,800 | 255 |
| 1999-08-20 | 900 | 989 | 900 | 980 | 32,700 | 245 |
| 1999-08-19 | 910 | 920 | 891 | 891 | 15,200 | 222.75 |
| 1999-08-18 | 915 | 930 | 910 | 920 | 8,800 | 230 |
| 1999-08-17 | 925 | 930 | 915 | 930 | 21,800 | 232.50 |
| 1999-08-16 | 910 | 930 | 900 | 915 | 9,900 | 228.75 |
| 1999-08-13 | 911 | 930 | 890 | 890 | 8,800 | 222.50 |
| 1999-08-12 | 902 | 910 | 900 | 910 | 2,600 | 227.50 |
| 1999-08-11 | 900 | 910 | 886 | 890 | 10,100 | 222.50 |
| 1999-08-10 | 940 | 940 | 940 | 940 | 400 | 235 |
| 1999-08-09 | 888 | 936 | 886 | 890 | 7,100 | 222.50 |
| 1999-08-06 | 900 | 900 | 886 | 891 | 13,700 | 222.75 |
| 1999-08-05 | 890 | 910 | 880 | 900 | 20,000 | 225 |
| 1999-08-04 | 950 | 950 | 910 | 930 | 14,300 | 232.50 |
| 1999-08-03 | 940 | 950 | 911 | 950 | 12,200 | 237.50 |
| 1999-08-02 | 953 | 966 | 950 | 950 | 9,600 | 237.50 |
| 1999-07-30 | 980 | 1,000 | 950 | 950 | 15,100 | 237.50 |
| 1999-07-29 | 980 | 1,020 | 970 | 1,020 | 24,800 | 255 |
| 1999-07-28 | 940 | 950 | 930 | 949 | 5,400 | 237.25 |
| 1999-07-27 | 930 | 930 | 880 | 880 | 14,700 | 220 |
| 1999-07-26 | 940 | 950 | 910 | 910 | 16,500 | 227.50 |
| 1999-07-23 | 900 | 950 | 900 | 930 | 22,300 | 232.50 |
| 1999-07-22 | 1,010 | 1,030 | 940 | 945 | 20,900 | 236.25 |
| 1999-07-21 | 1,030 | 1,040 | 1,010 | 1,011 | 20,300 | 252.75 |
| 1999-07-19 | 1,010 | 1,030 | 1,010 | 1,010 | 22,300 | 252.50 |
| 1999-07-16 | 1,010 | 1,030 | 1,000 | 1,007 | 41,200 | 251.75 |
| 1999-07-15 | 1,040 | 1,040 | 1,010 | 1,020 | 43,800 | 255 |
| 1999-07-14 | 1,080 | 1,100 | 1,032 | 1,040 | 34,300 | 260 |
| 1999-07-13 | 1,150 | 1,150 | 1,080 | 1,080 | 30,000 | 270 |
| 1999-07-12 | 1,120 | 1,130 | 1,080 | 1,130 | 27,900 | 282.50 |
| 1999-07-09 | 1,100 | 1,100 | 1,000 | 1,040 | 49,900 | 260 |
| 1999-07-08 | 1,170 | 1,170 | 1,090 | 1,090 | 41,000 | 272.50 |
| 1999-07-07 | 1,070 | 1,152 | 1,070 | 1,150 | 95,800 | 287.50 |
| 1999-07-06 | 1,135 | 1,140 | 1,060 | 1,063 | 67,100 | 265.75 |
| 1999-07-05 | 1,180 | 1,195 | 1,120 | 1,140 | 107,900 | 285 |
| 1999-07-02 | 1,220 | 1,230 | 1,180 | 1,180 | 111,600 | 295 |
| 1999-07-01 | 1,191 | 1,220 | 1,130 | 1,200 | 234,000 | 300 |
| 1999-06-30 | 1,160 | 1,240 | 1,160 | 1,170 | 423,900 | 292.50 |
| 1999-06-29 | 1,100 | 1,180 | 1,070 | 1,169 | 345,900 | 292.25 |
| 1999-06-28 | 1,060 | 1,140 | 1,050 | 1,090 | 282,500 | 272.50 |
| 1999-06-25 | 1,028 | 1,049 | 995 | 1,040 | 302,600 | 260 |
| 1999-06-24 | 948 | 1,028 | 948 | 1,028 | 606,900 | 257 |
| 1999-06-23 | 880 | 930 | 880 | 928 | 115,600 | 232 |
| 1999-06-22 | 855 | 869 | 850 | 855 | 75,200 | 213.75 |
| 1999-06-21 | 875 | 898 | 837 | 870 | 83,000 | 217.50 |
| 1999-06-18 | 873 | 891 | 861 | 875 | 92,800 | 218.75 |
| 1999-06-17 | 909 | 920 | 860 | 861 | 118,200 | 215.25 |
| 1999-06-16 | 880 | 940 | 870 | 910 | 159,300 | 227.50 |
| 1999-06-15 | 930 | 930 | 880 | 880 | 182,300 | 220 |
| 1999-06-14 | 850 | 950 | 830 | 936 | 302,800 | 234 |
| 1999-06-11 | 920 | 930 | 880 | 880 | 318,100 | 220 |
| 1999-06-10 | 820 | 920 | 800 | 920 | 565,500 | 230 |
| 1999-06-09 | 785 | 840 | 776 | 820 | 445,700 | 205 |
| 1999-06-08 | 695 | 775 | 691 | 775 | 650,000 | 193.75 |
| 1999-06-07 | 650 | 690 | 650 | 675 | 220,700 | 168.75 |
| 1999-06-04 | 574 | 660 | 574 | 640 | 116,200 | 160 |
| 1999-06-03 | 560 | 574 | 550 | 565 | 28,900 | 141.25 |
| 1999-06-02 | 574 | 574 | 550 | 559 | 27,400 | 139.75 |
| 1999-06-01 | 571 | 574 | 540 | 550 | 16,100 | 137.50 |
| 1999-05-31 | 580 | 589 | 571 | 581 | 5,100 | 145.25 |
| 1999-05-28 | 574 | 600 | 570 | 590 | 21,400 | 147.50 |
| 1999-05-27 | 620 | 630 | 580 | 600 | 70,600 | 150 |
| 1999-05-26 | 600 | 630 | 590 | 630 | 84,200 | 157.50 |
| 1999-05-25 | 578 | 590 | 574 | 590 | 37,400 | 147.50 |
| 1999-05-24 | 575 | 579 | 560 | 578 | 36,300 | 144.50 |
| 1999-05-21 | 580 | 580 | 560 | 560 | 20,100 | 140 |
| 1999-05-20 | 570 | 580 | 555 | 575 | 61,100 | 143.75 |
| 1999-05-19 | 560 | 578 | 540 | 555 | 79,900 | 138.75 |
| 1999-05-18 | 525 | 525 | 500 | 520 | 81,600 | 130 |
| 1999-05-17 | 506 | 510 | 500 | 505 | 79,600 | 126.25 |
| 1999-05-14 | 510 | 520 | 505 | 505 | 48,800 | 126.25 |
| 1999-05-13 | 520 | 520 | 510 | 510 | 60,000 | 127.50 |
| 1999-05-12 | 530 | 530 | 514 | 515 | 42,800 | 128.75 |
| 1999-05-11 | 536 | 536 | 520 | 530 | 33,000 | 132.50 |
| 1999-05-10 | 550 | 550 | 532 | 532 | 37,800 | 133 |
| 1999-05-07 | 550 | 551 | 541 | 545 | 29,500 | 136.25 |
| 1999-05-06 | 543 | 550 | 531 | 545 | 48,800 | 136.25 |
| 1999-04-30 | 590 | 595 | 550 | 570 | 15,700 | 142.50 |
| 1999-04-28 | 600 | 600 | 595 | 600 | 5,100 | 150 |
| 1999-04-27 | 600 | 615 | 590 | 590 | 12,000 | 147.50 |
| 1999-04-26 | 600 | 620 | 600 | 615 | 18,000 | 153.75 |
| 1999-04-23 | 564 | 580 | 564 | 580 | 4,200 | 145 |
| 1999-04-22 | 542 | 585 | 542 | 563 | 9,200 | 140.75 |
| 1999-04-21 | 599 | 599 | 530 | 532 | 34,400 | 133 |
| 1999-04-20 | 611 | 620 | 599 | 599 | 8,100 | 149.75 |
| 1999-04-19 | 640 | 646 | 630 | 630 | 6,900 | 157.50 |
| 1999-04-16 | 600 | 626 | 600 | 620 | 5,700 | 155 |
| 1999-04-15 | 621 | 624 | 610 | 624 | 15,700 | 156 |
| 1999-04-14 | 620 | 630 | 620 | 620 | 15,800 | 155 |
| 1999-04-13 | 620 | 638 | 620 | 620 | 3,200 | 155 |
| 1999-04-12 | 640 | 640 | 620 | 629 | 10,000 | 157.25 |
| 1999-04-09 | 621 | 640 | 611 | 640 | 17,400 | 160 |
| 1999-04-08 | 645 | 645 | 620 | 640 | 11,900 | 160 |
| 1999-04-07 | 650 | 651 | 635 | 645 | 34,400 | 161.25 |
| 1999-04-06 | 655 | 699 | 633 | 652 | 52,100 | 163 |
| 1999-04-05 | 578 | 655 | 578 | 625 | 75,100 | 156.25 |
| 1999-04-02 | 540 | 570 | 540 | 565 | 22,400 | 141.25 |
| 1999-04-01 | 508 | 539 | 508 | 538 | 14,000 | 134.50 |
| 1999-03-31 | 540 | 540 | 504 | 504 | 11,300 | 126 |
| 1999-03-30 | 530 | 530 | 500 | 503 | 11,300 | 125.75 |
| 1999-03-29 | 570 | 570 | 526 | 526 | 12,600 | 131.50 |
| 1999-03-26 | 570 | 580 | 545 | 548 | 27,100 | 137 |
| 1999-03-25 | 519 | 560 | 512 | 560 | 42,300 | 140 |
| 1999-03-24 | 490 | 520 | 482 | 510 | 29,900 | 127.50 |
| 1999-03-23 | 480 | 482 | 471 | 480 | 26,400 | 120 |
| 1999-03-19 | 445 | 467 | 445 | 465 | 8,200 | 116.25 |
| 1999-03-18 | 451 | 460 | 445 | 460 | 10,600 | 115 |
| 1999-03-17 | 455 | 456 | 445 | 445 | 12,100 | 111.25 |
| 1999-03-16 | 450 | 455 | 450 | 455 | 7,400 | 113.75 |
| 1999-03-15 | 451 | 467 | 450 | 467 | 10,400 | 116.75 |
| 1999-03-12 | 446 | 461 | 446 | 461 | 13,100 | 115.25 |
| 1999-03-11 | 455 | 455 | 440 | 445 | 7,900 | 111.25 |
| 1999-03-10 | 465 | 465 | 445 | 455 | 11,300 | 113.75 |
| 1999-03-09 | 461 | 465 | 457 | 461 | 12,400 | 115.25 |
| 1999-03-08 | 461 | 470 | 455 | 455 | 51,500 | 113.75 |
| 1999-03-05 | 449 | 470 | 449 | 460 | 13,500 | 115 |
| 1999-03-04 | 425 | 449 | 421 | 449 | 2,000 | 112.25 |
| 1999-03-03 | 440 | 440 | 410 | 420 | 9,200 | 105 |
| 1999-03-02 | 461 | 468 | 440 | 440 | 14,100 | 110 |
| 1999-03-01 | 480 | 480 | 460 | 460 | 27,100 | 115 |
| 1999-02-26 | 445 | 480 | 445 | 480 | 14,100 | 120 |
| 1999-02-25 | 450 | 450 | 426 | 445 | 23,000 | 111.25 |
| 1999-02-24 | 441 | 449 | 441 | 445 | 9,200 | 111.25 |
| 1999-02-23 | 449 | 450 | 440 | 441 | 15,500 | 110.25 |
| 1999-02-22 | 448 | 449 | 433 | 440 | 23,700 | 110 |
| 1999-02-19 | 439 | 449 | 425 | 438 | 38,900 | 109.50 |
| 1999-02-18 | 400 | 425 | 400 | 425 | 34,500 | 106.25 |
| 1999-02-17 | 395 | 400 | 388 | 397 | 15,500 | 99.25 |
| 1999-02-16 | 372 | 388 | 371 | 385 | 21,400 | 96.25 |
| 1999-02-15 | 370 | 379 | 370 | 372 | 5,500 | 93 |
| 1999-02-12 | 375 | 375 | 370 | 370 | 7,800 | 92.50 |
| 1999-02-10 | 377 | 380 | 375 | 380 | 5,400 | 95 |
| 1999-02-09 | 375 | 380 | 367 | 367 | 35,500 | 91.75 |
| 1999-02-08 | 385 | 390 | 375 | 375 | 13,700 | 93.75 |
| 1999-02-05 | 390 | 390 | 387 | 390 | 19,500 | 97.50 |
| 1999-02-04 | 402 | 402 | 385 | 385 | 7,200 | 96.25 |
| 1999-02-03 | 404 | 404 | 400 | 400 | 7,400 | 100 |
| 1999-02-02 | 403 | 405 | 396 | 400 | 5,300 | 100 |
| 1999-02-01 | 398 | 398 | 390 | 398 | 6,700 | 99.50 |
| 1999-01-29 | 390 | 390 | 385 | 385 | 4,600 | 96.25 |
| 1999-01-28 | 398 | 398 | 390 | 390 | 9,000 | 97.50 |
| 1999-01-27 | 403 | 403 | 403 | 403 | 1,800 | 100.75 |
| 1999-01-26 | 400 | 406 | 395 | 406 | 6,100 | 101.50 |
| 1999-01-25 | 395 | 395 | 388 | 390 | 3,600 | 97.50 |
| 1999-01-22 | 390 | 398 | 390 | 398 | 3,500 | 99.50 |
| 1999-01-21 | 385 | 398 | 385 | 398 | 3,900 | 99.50 |
| 1999-01-20 | 386 | 390 | 385 | 390 | 3,300 | 97.50 |
| 1999-01-19 | 390 | 390 | 385 | 385 | 6,000 | 96.25 |
| 1999-01-18 | 395 | 400 | 387 | 387 | 2,200 | 96.75 |
| 1999-01-14 | 390 | 390 | 385 | 390 | 600 | 97.50 |
| 1999-01-13 | 385 | 395 | 385 | 395 | 4,500 | 98.75 |
| 1999-01-12 | 390 | 395 | 390 | 395 | 2,200 | 98.75 |
| 1999-01-11 | 395 | 395 | 390 | 390 | 1,800 | 97.50 |
| 1999-01-08 | 390 | 410 | 385 | 395 | 3,700 | 98.75 |
| 1999-01-07 | 399 | 399 | 385 | 390 | 2,200 | 97.50 |
| 1999-01-06 | 409 | 409 | 390 | 400 | 4,400 | 100 |
| 1999-01-05 | 400 | 400 | 388 | 398 | 3,900 | 99.50 |
| 1999-01-04 | 400 | 400 | 400 | 400 | 100 | 100 |
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