9788 (株)ナックの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	605	620	605	610	14,300	152.50
2000-12-28	615	625	610	625	5,800	156.25
2000-12-27	610	630	610	628	7,700	157
2000-12-26	640	640	615	615	5,800	153.75
2000-12-25	622	630	618	620	4,600	155
2000-12-22	631	631	612	616	8,100	154
2000-12-21	624	624	600	611	22,500	152.75
2000-12-20	660	660	625	625	10,800	156.25
2000-12-19	670	670	651	651	5,300	162.75
2000-12-18	670	670	651	660	3,100	165
2000-12-15	670	680	670	670	2,200	167.50
2000-12-14	680	680	670	670	3,200	167.50
2000-12-13	684	684	670	680	6,900	170
2000-12-12	690	690	675	676	5,700	169
2000-12-11	692	692	671	690	1,500	172.50
2000-12-08	651	689	651	688	7,200	172
2000-12-07	689	699	680	680	4,400	170
2000-12-06	685	700	680	690	5,000	172.50
2000-12-05	684	685	652	685	5,300	171.25
2000-12-04	690	698	670	674	11,000	168.50
2000-12-01	630	670	630	670	11,100	167.50
2000-11-30	650	655	645	655	6,400	163.75
2000-11-29	666	666	650	650	4,400	162.50
2000-11-28	660	670	659	666	6,500	166.50
2000-11-27	672	672	660	660	2,100	165
2000-11-24	649	675	646	669	6,100	167.25
2000-11-22	675	675	620	650	17,500	162.50
2000-11-21	665	665	641	665	8,400	166.25
2000-11-20	685	689	669	670	7,200	167.50
2000-11-17	685	685	668	685	10,100	171.25
2000-11-16	669	698	665	686	17,900	171.50
2000-11-15	640	665	640	655	22,000	163.75
2000-11-14	631	640	630	640	6,500	160
2000-11-13	615	650	615	632	10,800	158
2000-11-10	620	640	620	622	7,100	155.50
2000-11-09	650	650	630	641	7,300	160.25
2000-11-08	616	640	616	637	14,200	159.25
2000-11-07	615	621	615	616	21,800	154
2000-11-06	615	615	610	612	15,800	153
2000-11-02	614	619	608	615	5,100	153.75
2000-11-01	601	617	600	615	9,700	153.75
2000-10-31	600	609	600	600	20,400	150
2000-10-30	610	612	605	610	8,200	152.50
2000-10-27	620	625	610	619	8,200	154.75
2000-10-26	625	625	610	620	8,300	155
2000-10-25	621	630	620	625	8,000	156.25
2000-10-24	650	650	620	630	4,000	157.50
2000-10-23	650	655	630	650	7,300	162.50
2000-10-20	650	660	650	655	4,700	163.75
2000-10-19	620	650	620	650	10,100	162.50
2000-10-18	660	660	650	650	9,700	162.50
2000-10-17	662	663	660	663	2,800	165.75
2000-10-16	666	675	662	662	5,900	165.50
2000-10-13	650	679	650	661	10,600	165.25
2000-10-12	673	677	665	665	6,400	166.25
2000-10-11	672	675	670	675	10,000	168.75
2000-10-10	684	685	670	672	8,500	168
2000-10-06	710	712	685	699	12,800	174.75
2000-10-05	720	720	710	710	5,900	177.50
2000-10-04	740	740	720	720	9,900	180
2000-10-03	745	745	720	740	6,300	185
2000-10-02	741	743	730	743	4,000	185.75
2000-09-29	735	764	733	741	7,600	185.25
2000-09-28	735	769	730	769	7,000	192.25
2000-09-27	730	735	730	735	5,200	183.75
2000-09-26	749	749	730	730	4,000	182.50
2000-09-25	730	756	721	746	8,800	186.50
2000-09-22	730	748	725	727	11,900	181.75
2000-09-21	710	725	710	725	9,700	181.25
2000-09-20	690	710	690	705	10,800	176.25
2000-09-19	680	700	680	680	8,100	170
2000-09-18	650	703	650	703	12,900	175.75
2000-09-14	690	705	690	704	14,900	176
2000-09-13	690	700	685	685	34,400	171.25
2000-09-12	702	702	685	685	16,300	171.25
2000-09-11	712	712	705	705	14,700	176.25
2000-09-08	707	712	707	712	11,900	178
2000-09-07	710	720	705	711	19,700	177.75
2000-09-06	715	720	710	711	9,400	177.75
2000-09-05	725	725	715	715	7,500	178.75
2000-09-04	735	738	720	725	7,800	181.25
2000-09-01	750	751	739	740	13,700	185
2000-08-31	762	762	750	750	14,200	187.50
2000-08-30	765	766	761	766	6,400	191.50
2000-08-29	765	767	765	766	19,200	191.50
2000-08-28	770	770	765	765	21,800	191.25
2000-08-25	766	778	765	770	6,700	192.50
2000-08-24	771	780	766	779	7,500	194.75
2000-08-23	777	785	771	772	9,800	193
2000-08-22	780	783	776	781	3,800	195.25
2000-08-21	785	786	780	780	6,100	195
2000-08-18	767	780	767	780	5,900	195
2000-08-17	777	780	772	772	2,900	193
2000-08-16	780	780	776	777	5,700	194.25
2000-08-15	779	795	770	780	4,000	195
2000-08-14	798	800	750	759	16,800	189.75
2000-08-11	765	785	765	771	4,600	192.75
2000-08-10	769	770	765	765	7,700	191.25
2000-08-09	770	777	770	775	8,200	193.75
2000-08-08	770	800	770	772	9,300	193
2000-08-07	784	784	760	763	10,900	190.75
2000-08-04	797	797	784	784	9,100	196
2000-08-03	790	797	780	797	47,900	199.25
2000-08-02	785	810	784	810	12,900	202.50
2000-08-01	750	780	740	775	31,100	193.75
2000-07-31	750	750	713	740	31,700	185
2000-07-28	800	805	750	765	33,500	191.25
2000-07-27	830	830	810	810	11,200	202.50
2000-07-26	838	839	830	830	8,400	207.50
2000-07-25	840	850	829	833	17,600	208.25
2000-07-24	850	865	830	840	15,500	210
2000-07-21	885	885	870	875	17,500	218.75
2000-07-19	881	885	880	885	11,000	221.25
2000-07-18	890	891	882	885	8,300	221.25
2000-07-17	885	900	881	888	5,800	222
2000-07-14	880	890	880	880	5,700	220
2000-07-13	885	890	880	885	9,400	221.25
2000-07-12	895	895	885	890	19,600	222.50
2000-07-11	895	900	895	900	10,100	225
2000-07-10	910	910	890	907	17,500	226.75
2000-07-07	900	918	895	918	9,200	229.50
2000-07-06	911	920	901	920	6,900	230
2000-07-05	912	916	911	914	5,200	228.50
2000-07-04	950	950	910	911	14,500	227.75
2000-07-03	890	950	890	949	23,800	237.25
2000-06-30	899	899	888	890	16,700	222.50
2000-06-29	888	900	882	889	12,600	222.25
2000-06-28	882	888	880	888	16,500	222
2000-06-27	896	896	880	888	19,600	222
2000-06-26	898	899	895	897	8,800	224.25
2000-06-23	900	904	895	895	9,300	223.75
2000-06-22	905	905	895	904	15,000	226
2000-06-21	906	913	905	905	10,300	226.25
2000-06-20	907	907	890	905	13,000	226.25
2000-06-19	910	911	908	908	4,800	227
2000-06-16	915	930	910	915	8,100	228.75
2000-06-15	935	935	917	917	4,000	229.25
2000-06-14	935	935	924	930	6,700	232.50
2000-06-13	928	928	910	917	9,400	229.25
2000-06-12	911	915	908	908	14,700	227
2000-06-09	911	911	907	907	10,500	226.75
2000-06-08	906	911	905	911	10,500	227.75
2000-06-07	910	916	905	911	5,500	227.75
2000-06-06	911	912	900	910	16,800	227.50
2000-06-05	921	929	910	916	14,000	229
2000-06-02	916	928	901	911	16,000	227.75
2000-06-01	920	930	900	929	11,500	232.25
2000-05-31	940	940	925	928	9,400	232
2000-05-30	970	970	890	922	18,500	230.50
2000-05-29	988	988	965	970	20,800	242.50
2000-05-26	969	975	941	948	12,400	237
2000-05-25	886	951	886	951	22,500	237.75
2000-05-24	919	919	850	885	39,600	221.25
2000-05-23	960	960	920	930	22,800	232.50
2000-05-22	980	980	951	951	22,400	237.75
2000-05-19	985	985	940	970	14,500	242.50
2000-05-18	1,000	1,010	986	986	7,600	246.50
2000-05-17	990	1,010	985	1,001	9,700	250.25
2000-05-16	1,008	1,017	1,000	1,010	6,500	252.50
2000-05-15	1,040	1,040	990	990	9,700	247.50
2000-05-12	1,000	1,039	1,000	1,010	7,500	252.50
2000-05-11	1,010	1,020	1,000	1,020	11,000	255
2000-05-10	1,002	1,030	1,001	1,030	6,800	257.50
2000-05-09	1,042	1,042	1,021	1,021	15,300	255.25
2000-05-08	1,028	1,045	1,028	1,042	25,300	260.50
2000-05-02	1,000	1,010	986	997	5,700	249.25
2000-05-01	950	984	950	984	12,200	246
2000-04-28	950	955	950	950	9,600	237.50
2000-04-27	955	960	955	955	7,800	238.75
2000-04-26	955	960	950	955	10,300	238.75
2000-04-25	955	969	950	951	4,600	237.75
2000-04-24	950	975	950	955	11,500	238.75
2000-04-21	1,000	1,000	970	970	9,300	242.50
2000-04-20	950	980	910	970	16,200	242.50
2000-04-19	926	952	902	902	18,900	225.50
2000-04-18	925	965	925	925	14,900	231.25
2000-04-17	885	885	885	885	14,800	221.25
2000-04-14	992	993	985	985	16,400	246.25
2000-04-13	1,010	1,010	992	1,000	12,900	250
2000-04-12	1,020	1,025	1,000	1,010	6,600	252.50
2000-04-11	1,001	1,001	992	1,000	14,000	250
2000-04-10	990	1,000	990	992	13,400	248
2000-04-07	985	1,010	985	992	12,600	248
2000-04-06	1,000	1,010	995	995	20,300	248.75
2000-04-05	1,029	1,030	1,001	1,010	16,700	252.50
2000-04-04	1,030	1,030	1,020	1,030	9,400	257.50
2000-04-03	1,005	1,050	1,005	1,030	11,100	257.50
2000-03-31	1,022	1,040	1,020	1,025	6,800	256.25
2000-03-30	1,060	1,080	1,020	1,030	14,400	257.50
2000-03-29	1,070	1,090	1,050	1,065	5,200	266.25
2000-03-28	1,072	1,086	1,070	1,080	13,900	270
2000-03-27	1,050	1,060	1,033	1,060	8,300	265
2000-03-24	1,050	1,080	1,010	1,080	16,700	270
2000-03-23	1,056	1,056	1,010	1,030	20,600	257.50
2000-03-22	1,093	1,093	1,050	1,056	15,800	264
2000-03-21	1,095	1,095	1,030	1,085	12,900	271.25
2000-03-17	1,008	1,070	1,008	1,070	24,300	267.50
2000-03-16	1,020	1,070	1,000	1,001	19,300	250.25
2000-03-15	1,040	1,040	1,001	1,040	17,100	260
2000-03-14	1,000	1,009	990	1,000	39,900	250
2000-03-13	1,105	1,105	980	980	58,400	245
2000-03-10	1,080	1,100	1,050	1,065	20,100	266.25
2000-03-09	1,051	1,061	1,050	1,060	16,800	265
2000-03-08	1,010	1,051	1,000	1,050	20,000	262.50
2000-03-07	1,052	1,061	1,040	1,040	22,400	260
2000-03-06	1,100	1,100	1,050	1,057	22,000	264.25
2000-03-03	1,120	1,120	1,061	1,099	25,300	274.75
2000-03-02	1,122	1,160	1,120	1,120	17,200	280
2000-03-01	1,112	1,129	1,110	1,121	21,200	280.25
2000-02-29	1,130	1,144	1,112	1,120	36,000	280
2000-02-28	1,150	1,150	1,120	1,120	43,200	280
2000-02-25	1,150	1,150	1,120	1,121	27,800	280.25
2000-02-24	1,120	1,168	1,120	1,130	20,800	282.50
2000-02-23	1,170	1,171	1,120	1,120	23,600	280
2000-02-22	1,130	1,170	1,130	1,145	26,300	286.25
2000-02-21	1,170	1,170	1,115	1,115	34,700	278.75
2000-02-18	1,120	1,170	1,120	1,170	24,200	292.50
2000-02-17	1,140	1,153	1,120	1,130	23,000	282.50
2000-02-16	1,155	1,190	1,150	1,150	25,300	287.50
2000-02-15	1,220	1,249	1,170	1,170	41,300	292.50
2000-02-14	1,150	1,220	1,150	1,220	43,200	305
2000-02-10	1,170	1,170	1,150	1,150	38,900	287.50
2000-02-09	1,200	1,220	1,155	1,155	39,500	288.75
2000-02-08	1,202	1,202	1,170	1,187	61,200	296.75
2000-02-07	1,289	1,289	1,200	1,215	60,200	303.75
2000-02-04	1,270	1,290	1,230	1,230	54,100	307.50
2000-02-03	1,290	1,320	1,251	1,290	159,300	322.50
2000-02-02	1,300	1,320	1,280	1,281	133,500	320.25
2000-02-01	1,190	1,360	1,190	1,339	519,100	334.75
2000-01-31	1,220	1,220	1,180	1,185	55,000	296.25
2000-01-28	1,110	1,230	1,110	1,230	102,900	307.50
2000-01-27	1,071	1,090	1,060	1,080	17,900	270
2000-01-26	1,100	1,100	1,071	1,097	17,500	274.25
2000-01-25	1,100	1,120	1,080	1,100	15,500	275
2000-01-24	1,149	1,159	1,110	1,120	25,800	280
2000-01-21	1,130	1,150	1,115	1,140	29,500	285
2000-01-20	1,130	1,160	1,115	1,150	44,800	287.50
2000-01-19	1,150	1,170	1,090	1,121	30,100	280.25
2000-01-18	1,110	1,150	1,075	1,150	32,800	287.50
2000-01-17	1,150	1,150	1,070	1,075	43,900	268.75
2000-01-14	1,140	1,170	1,080	1,085	36,000	271.25
2000-01-13	1,280	1,300	1,120	1,140	102,600	285
2000-01-12	1,145	1,320	1,135	1,240	186,400	310
2000-01-11	1,090	1,145	1,000	1,140	84,600	285
2000-01-07	1,000	1,080	1,000	1,080	57,500	270
2000-01-06	930	980	930	980	28,900	245
2000-01-05	970	970	930	930	23,600	232.50
2000-01-04	960	1,000	960	970	8,400	242.50

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 [2000年度]

9788 (株)ナックの時系列データ [2000年度]