9788 (株)ナック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 709 | 717 | 709 | 715 | 5,600 | 178.75 |
| 2001-12-27 | 705 | 715 | 705 | 709 | 3,000 | 177.25 |
| 2001-12-26 | 723 | 723 | 704 | 705 | 5,200 | 176.25 |
| 2001-12-25 | 712 | 719 | 701 | 704 | 3,000 | 176 |
| 2001-12-21 | 711 | 715 | 700 | 700 | 6,500 | 175 |
| 2001-12-20 | 705 | 715 | 704 | 714 | 5,300 | 178.50 |
| 2001-12-19 | 722 | 735 | 681 | 705 | 9,000 | 176.25 |
| 2001-12-18 | 728 | 737 | 712 | 728 | 7,400 | 182 |
| 2001-12-17 | 720 | 721 | 711 | 718 | 4,700 | 179.50 |
| 2001-12-14 | 701 | 720 | 701 | 711 | 12,400 | 177.75 |
| 2001-12-13 | 721 | 722 | 717 | 720 | 4,200 | 180 |
| 2001-12-12 | 721 | 721 | 711 | 721 | 8,100 | 180.25 |
| 2001-12-11 | 711 | 729 | 711 | 721 | 3,900 | 180.25 |
| 2001-12-10 | 737 | 737 | 701 | 710 | 5,600 | 177.50 |
| 2001-12-07 | 745 | 749 | 734 | 737 | 5,600 | 184.25 |
| 2001-12-06 | 765 | 765 | 745 | 748 | 4,400 | 187 |
| 2001-12-05 | 752 | 752 | 745 | 745 | 4,500 | 186.25 |
| 2001-12-04 | 760 | 761 | 751 | 751 | 5,500 | 187.75 |
| 2001-12-03 | 755 | 767 | 755 | 767 | 8,600 | 191.75 |
| 2001-11-30 | 753 | 778 | 751 | 755 | 5,700 | 188.75 |
| 2001-11-29 | 755 | 755 | 750 | 753 | 5,700 | 188.25 |
| 2001-11-28 | 761 | 780 | 750 | 750 | 16,300 | 187.50 |
| 2001-11-27 | 781 | 785 | 771 | 771 | 8,500 | 192.75 |
| 2001-11-26 | 777 | 787 | 777 | 779 | 8,800 | 194.75 |
| 2001-11-22 | 779 | 780 | 770 | 777 | 13,500 | 194.25 |
| 2001-11-21 | 782 | 782 | 772 | 779 | 7,000 | 194.75 |
| 2001-11-20 | 765 | 789 | 760 | 771 | 9,000 | 192.75 |
| 2001-11-19 | 764 | 765 | 754 | 765 | 800 | 191.25 |
| 2001-11-16 | 782 | 782 | 764 | 764 | 3,300 | 191 |
| 2001-11-15 | 750 | 780 | 750 | 780 | 4,500 | 195 |
| 2001-11-14 | 784 | 790 | 748 | 789 | 14,800 | 197.25 |
| 2001-11-13 | 740 | 754 | 740 | 754 | 2,400 | 188.50 |
| 2001-11-12 | 760 | 764 | 739 | 740 | 17,800 | 185 |
| 2001-11-09 | 783 | 791 | 760 | 760 | 12,900 | 190 |
| 2001-11-08 | 790 | 793 | 777 | 793 | 11,500 | 198.25 |
| 2001-11-07 | 800 | 800 | 768 | 790 | 16,900 | 197.50 |
| 2001-11-06 | 779 | 799 | 779 | 796 | 9,300 | 199 |
| 2001-11-05 | 780 | 780 | 770 | 770 | 7,400 | 192.50 |
| 2001-11-02 | 780 | 783 | 768 | 768 | 9,600 | 192 |
| 2001-11-01 | 775 | 788 | 773 | 780 | 6,600 | 195 |
| 2001-10-31 | 773 | 781 | 770 | 773 | 13,900 | 193.25 |
| 2001-10-30 | 773 | 778 | 773 | 775 | 6,400 | 193.75 |
| 2001-10-29 | 798 | 798 | 775 | 780 | 12,300 | 195 |
| 2001-10-26 | 790 | 805 | 780 | 785 | 18,500 | 196.25 |
| 2001-10-25 | 820 | 820 | 800 | 815 | 32,100 | 203.75 |
| 2001-10-24 | 780 | 825 | 780 | 820 | 89,600 | 205 |
| 2001-10-23 | 725 | 774 | 725 | 774 | 16,400 | 193.50 |
| 2001-10-22 | 719 | 724 | 713 | 714 | 11,200 | 178.50 |
| 2001-10-19 | 709 | 713 | 704 | 712 | 5,500 | 178 |
| 2001-10-18 | 701 | 710 | 701 | 710 | 8,900 | 177.50 |
| 2001-10-17 | 696 | 701 | 688 | 688 | 3,100 | 172 |
| 2001-10-16 | 711 | 712 | 685 | 685 | 7,800 | 171.25 |
| 2001-10-15 | 706 | 715 | 706 | 715 | 2,800 | 178.75 |
| 2001-10-12 | 719 | 719 | 710 | 719 | 4,800 | 179.75 |
| 2001-10-11 | 720 | 720 | 702 | 712 | 6,500 | 178 |
| 2001-10-10 | 705 | 711 | 699 | 701 | 4,900 | 175.25 |
| 2001-10-09 | 723 | 725 | 716 | 724 | 5,700 | 181 |
| 2001-10-05 | 710 | 730 | 710 | 724 | 21,300 | 181 |
| 2001-10-04 | 710 | 710 | 699 | 710 | 8,900 | 177.50 |
| 2001-10-03 | 710 | 710 | 695 | 705 | 8,000 | 176.25 |
| 2001-10-02 | 700 | 708 | 694 | 700 | 5,800 | 175 |
| 2001-10-01 | 695 | 700 | 684 | 699 | 6,100 | 174.75 |
| 2001-09-28 | 680 | 680 | 669 | 680 | 7,500 | 170 |
| 2001-09-27 | 659 | 680 | 655 | 680 | 4,300 | 170 |
| 2001-09-26 | 666 | 666 | 657 | 659 | 10,200 | 164.75 |
| 2001-09-25 | 693 | 693 | 636 | 636 | 2,400 | 159 |
| 2001-09-21 | 630 | 670 | 630 | 670 | 5,700 | 167.50 |
| 2001-09-20 | 632 | 640 | 630 | 640 | 1,300 | 160 |
| 2001-09-19 | 670 | 678 | 659 | 678 | 8,400 | 169.50 |
| 2001-09-18 | 670 | 671 | 660 | 670 | 4,300 | 167.50 |
| 2001-09-17 | 669 | 669 | 618 | 622 | 7,300 | 155.50 |
| 2001-09-14 | 630 | 669 | 630 | 669 | 10,000 | 167.25 |
| 2001-09-13 | 624 | 626 | 620 | 625 | 10,500 | 156.25 |
| 2001-09-12 | 617 | 667 | 617 | 617 | 5,900 | 154.25 |
| 2001-09-11 | 660 | 667 | 660 | 667 | 3,200 | 166.75 |
| 2001-09-10 | 690 | 690 | 650 | 650 | 9,200 | 162.50 |
| 2001-09-07 | 681 | 692 | 681 | 691 | 3,000 | 172.75 |
| 2001-09-06 | 680 | 681 | 680 | 681 | 3,000 | 170.25 |
| 2001-09-05 | 690 | 690 | 680 | 680 | 3,800 | 170 |
| 2001-09-04 | 675 | 679 | 666 | 671 | 5,800 | 167.75 |
| 2001-09-03 | 680 | 706 | 675 | 675 | 7,400 | 168.75 |
| 2001-08-31 | 685 | 692 | 680 | 680 | 6,800 | 170 |
| 2001-08-30 | 706 | 706 | 680 | 699 | 6,100 | 174.75 |
| 2001-08-29 | 705 | 708 | 704 | 706 | 3,400 | 176.50 |
| 2001-08-28 | 707 | 707 | 695 | 695 | 18,000 | 173.75 |
| 2001-08-27 | 710 | 720 | 706 | 710 | 9,000 | 177.50 |
| 2001-08-24 | 720 | 720 | 706 | 710 | 6,600 | 177.50 |
| 2001-08-23 | 721 | 730 | 720 | 720 | 12,500 | 180 |
| 2001-08-22 | 736 | 740 | 730 | 731 | 6,100 | 182.75 |
| 2001-08-21 | 730 | 748 | 730 | 736 | 4,200 | 184 |
| 2001-08-20 | 755 | 755 | 730 | 736 | 5,200 | 184 |
| 2001-08-17 | 755 | 755 | 746 | 755 | 4,000 | 188.75 |
| 2001-08-16 | 780 | 780 | 746 | 746 | 6,400 | 186.50 |
| 2001-08-15 | 775 | 780 | 775 | 780 | 3,900 | 195 |
| 2001-08-14 | 775 | 779 | 740 | 779 | 6,900 | 194.75 |
| 2001-08-13 | 780 | 780 | 777 | 777 | 4,100 | 194.25 |
| 2001-08-10 | 780 | 780 | 770 | 780 | 6,500 | 195 |
| 2001-08-09 | 780 | 780 | 770 | 780 | 4,100 | 195 |
| 2001-08-08 | 784 | 786 | 777 | 780 | 5,600 | 195 |
| 2001-08-07 | 779 | 785 | 769 | 784 | 10,700 | 196 |
| 2001-08-06 | 760 | 775 | 750 | 769 | 13,400 | 192.25 |
| 2001-08-03 | 736 | 740 | 735 | 738 | 5,900 | 184.50 |
| 2001-08-02 | 720 | 730 | 718 | 729 | 4,700 | 182.25 |
| 2001-08-01 | 720 | 720 | 718 | 719 | 10,300 | 179.75 |
| 2001-07-31 | 730 | 730 | 715 | 715 | 1,300 | 178.75 |
| 2001-07-30 | 748 | 748 | 716 | 716 | 6,600 | 179 |
| 2001-07-27 | 717 | 729 | 717 | 729 | 6,400 | 182.25 |
| 2001-07-26 | 701 | 717 | 701 | 717 | 3,100 | 179.25 |
| 2001-07-25 | 700 | 720 | 690 | 701 | 6,100 | 175.25 |
| 2001-07-24 | 699 | 699 | 682 | 690 | 4,500 | 172.50 |
| 2001-07-23 | 715 | 715 | 680 | 690 | 7,200 | 172.50 |
| 2001-07-19 | 685 | 725 | 685 | 700 | 7,300 | 175 |
| 2001-07-18 | 731 | 731 | 680 | 710 | 7,000 | 177.50 |
| 2001-07-17 | 740 | 741 | 732 | 732 | 3,400 | 183 |
| 2001-07-16 | 738 | 739 | 738 | 739 | 1,100 | 184.75 |
| 2001-07-13 | 748 | 759 | 741 | 743 | 5,900 | 185.75 |
| 2001-07-12 | 750 | 751 | 730 | 748 | 9,300 | 187 |
| 2001-07-11 | 760 | 760 | 740 | 750 | 8,800 | 187.50 |
| 2001-07-10 | 751 | 760 | 750 | 760 | 2,400 | 190 |
| 2001-07-09 | 780 | 780 | 751 | 751 | 12,300 | 187.75 |
| 2001-07-06 | 761 | 770 | 761 | 770 | 6,200 | 192.50 |
| 2001-07-05 | 781 | 781 | 760 | 760 | 5,300 | 190 |
| 2001-07-04 | 785 | 785 | 781 | 781 | 6,400 | 195.25 |
| 2001-07-03 | 795 | 795 | 775 | 785 | 3,200 | 196.25 |
| 2001-07-02 | 800 | 800 | 780 | 786 | 7,400 | 196.50 |
| 2001-06-29 | 770 | 790 | 769 | 790 | 17,200 | 197.50 |
| 2001-06-28 | 770 | 774 | 763 | 767 | 4,700 | 191.75 |
| 2001-06-27 | 765 | 770 | 765 | 770 | 4,000 | 192.50 |
| 2001-06-26 | 763 | 776 | 763 | 766 | 8,300 | 191.50 |
| 2001-06-25 | 760 | 770 | 760 | 770 | 9,400 | 192.50 |
| 2001-06-22 | 760 | 760 | 750 | 756 | 6,000 | 189 |
| 2001-06-21 | 749 | 749 | 730 | 748 | 6,100 | 187 |
| 2001-06-20 | 758 | 758 | 730 | 735 | 4,100 | 183.75 |
| 2001-06-19 | 740 | 750 | 740 | 749 | 2,000 | 187.25 |
| 2001-06-18 | 740 | 741 | 733 | 738 | 3,300 | 184.50 |
| 2001-06-15 | 750 | 755 | 730 | 747 | 10,600 | 186.75 |
| 2001-06-14 | 760 | 770 | 750 | 755 | 6,800 | 188.75 |
| 2001-06-13 | 750 | 762 | 750 | 752 | 7,800 | 188 |
| 2001-06-12 | 767 | 769 | 746 | 746 | 4,300 | 186.50 |
| 2001-06-11 | 753 | 769 | 750 | 769 | 7,100 | 192.25 |
| 2001-06-08 | 764 | 764 | 751 | 760 | 15,600 | 190 |
| 2001-06-07 | 764 | 764 | 746 | 764 | 6,700 | 191 |
| 2001-06-06 | 770 | 770 | 741 | 755 | 5,100 | 188.75 |
| 2001-06-05 | 768 | 768 | 750 | 750 | 4,300 | 187.50 |
| 2001-06-04 | 770 | 770 | 760 | 768 | 8,700 | 192 |
| 2001-06-01 | 756 | 768 | 756 | 768 | 5,500 | 192 |
| 2001-05-31 | 782 | 783 | 741 | 755 | 9,700 | 188.75 |
| 2001-05-30 | 800 | 800 | 784 | 784 | 7,100 | 196 |
| 2001-05-29 | 800 | 805 | 800 | 804 | 11,400 | 201 |
| 2001-05-28 | 790 | 800 | 785 | 800 | 11,400 | 200 |
| 2001-05-25 | 804 | 805 | 786 | 788 | 11,600 | 197 |
| 2001-05-24 | 815 | 815 | 795 | 802 | 29,400 | 200.50 |
| 2001-05-23 | 790 | 820 | 781 | 805 | 53,200 | 201.25 |
| 2001-05-22 | 764 | 775 | 764 | 767 | 4,300 | 191.75 |
| 2001-05-21 | 769 | 790 | 769 | 775 | 8,700 | 193.75 |
| 2001-05-18 | 772 | 772 | 769 | 769 | 2,400 | 192.25 |
| 2001-05-17 | 772 | 778 | 770 | 773 | 3,200 | 193.25 |
| 2001-05-16 | 767 | 787 | 766 | 769 | 8,600 | 192.25 |
| 2001-05-15 | 773 | 795 | 766 | 795 | 4,400 | 198.75 |
| 2001-05-14 | 795 | 795 | 763 | 773 | 5,600 | 193.25 |
| 2001-05-11 | 785 | 798 | 785 | 792 | 5,200 | 198 |
| 2001-05-10 | 799 | 800 | 785 | 785 | 14,700 | 196.25 |
| 2001-05-09 | 788 | 788 | 785 | 788 | 6,600 | 197 |
| 2001-05-08 | 787 | 790 | 785 | 788 | 13,100 | 197 |
| 2001-05-07 | 785 | 787 | 784 | 787 | 14,200 | 196.75 |
| 2001-05-02 | 787 | 787 | 784 | 785 | 8,900 | 196.25 |
| 2001-05-01 | 775 | 790 | 775 | 784 | 8,000 | 196 |
| 2001-04-27 | 789 | 789 | 770 | 774 | 5,600 | 193.50 |
| 2001-04-26 | 777 | 790 | 768 | 789 | 12,300 | 197.25 |
| 2001-04-25 | 760 | 774 | 756 | 765 | 8,900 | 191.25 |
| 2001-04-24 | 740 | 758 | 740 | 758 | 6,300 | 189.50 |
| 2001-04-23 | 743 | 754 | 741 | 747 | 8,200 | 186.75 |
| 2001-04-20 | 740 | 755 | 735 | 736 | 11,600 | 184 |
| 2001-04-19 | 780 | 781 | 750 | 760 | 5,600 | 190 |
| 2001-04-18 | 780 | 780 | 770 | 780 | 11,000 | 195 |
| 2001-04-17 | 795 | 795 | 771 | 780 | 23,300 | 195 |
| 2001-04-16 | 744 | 805 | 744 | 790 | 41,900 | 197.50 |
| 2001-04-13 | 716 | 731 | 716 | 729 | 18,000 | 182.25 |
| 2001-04-12 | 704 | 719 | 704 | 710 | 18,900 | 177.50 |
| 2001-04-11 | 700 | 710 | 699 | 704 | 15,300 | 176 |
| 2001-04-10 | 681 | 700 | 681 | 699 | 18,100 | 174.75 |
| 2001-04-09 | 690 | 690 | 685 | 686 | 11,300 | 171.50 |
| 2001-04-06 | 692 | 696 | 670 | 670 | 14,900 | 167.50 |
| 2001-04-05 | 695 | 696 | 681 | 692 | 13,100 | 173 |
| 2001-04-04 | 688 | 695 | 676 | 690 | 12,900 | 172.50 |
| 2001-04-03 | 675 | 690 | 673 | 690 | 10,500 | 172.50 |
| 2001-04-02 | 672 | 678 | 660 | 675 | 14,800 | 168.75 |
| 2001-03-30 | 655 | 659 | 648 | 648 | 5,600 | 162 |
| 2001-03-29 | 674 | 674 | 652 | 665 | 9,600 | 166.25 |
| 2001-03-28 | 679 | 679 | 675 | 675 | 7,400 | 168.75 |
| 2001-03-27 | 669 | 675 | 661 | 675 | 9,100 | 168.75 |
| 2001-03-26 | 650 | 670 | 650 | 668 | 11,700 | 167 |
| 2001-03-23 | 640 | 647 | 640 | 647 | 7,100 | 161.75 |
| 2001-03-22 | 649 | 650 | 640 | 649 | 11,300 | 162.25 |
| 2001-03-21 | 635 | 645 | 629 | 645 | 8,900 | 161.25 |
| 2001-03-19 | 611 | 639 | 607 | 629 | 7,500 | 157.25 |
| 2001-03-16 | 624 | 626 | 616 | 617 | 6,900 | 154.25 |
| 2001-03-15 | 608 | 615 | 604 | 614 | 8,100 | 153.50 |
| 2001-03-14 | 615 | 625 | 610 | 610 | 5,700 | 152.50 |
| 2001-03-13 | 625 | 625 | 605 | 610 | 10,100 | 152.50 |
| 2001-03-12 | 639 | 639 | 625 | 631 | 5,400 | 157.75 |
| 2001-03-09 | 646 | 646 | 630 | 640 | 11,200 | 160 |
| 2001-03-08 | 626 | 645 | 625 | 644 | 8,700 | 161 |
| 2001-03-07 | 640 | 641 | 636 | 639 | 6,800 | 159.75 |
| 2001-03-06 | 637 | 640 | 635 | 640 | 5,800 | 160 |
| 2001-03-05 | 644 | 644 | 625 | 638 | 6,300 | 159.50 |
| 2001-03-02 | 650 | 650 | 640 | 640 | 8,400 | 160 |
| 2001-03-01 | 642 | 649 | 642 | 648 | 8,600 | 162 |
| 2001-02-28 | 645 | 650 | 640 | 641 | 32,100 | 160.25 |
| 2001-02-27 | 650 | 653 | 645 | 645 | 13,400 | 161.25 |
| 2001-02-26 | 645 | 648 | 639 | 640 | 12,500 | 160 |
| 2001-02-23 | 624 | 635 | 622 | 635 | 13,800 | 158.75 |
| 2001-02-22 | 631 | 633 | 622 | 622 | 6,500 | 155.50 |
| 2001-02-21 | 625 | 640 | 625 | 635 | 8,600 | 158.75 |
| 2001-02-20 | 626 | 626 | 620 | 625 | 5,500 | 156.25 |
| 2001-02-19 | 620 | 626 | 620 | 626 | 3,800 | 156.50 |
| 2001-02-16 | 633 | 633 | 625 | 627 | 5,200 | 156.75 |
| 2001-02-15 | 626 | 632 | 625 | 632 | 7,200 | 158 |
| 2001-02-14 | 625 | 632 | 621 | 630 | 3,500 | 157.50 |
| 2001-02-13 | 632 | 632 | 621 | 621 | 2,800 | 155.25 |
| 2001-02-09 | 624 | 624 | 620 | 624 | 6,600 | 156 |
| 2001-02-08 | 622 | 643 | 620 | 624 | 5,200 | 156 |
| 2001-02-07 | 645 | 645 | 625 | 632 | 5,500 | 158 |
| 2001-02-06 | 645 | 645 | 630 | 635 | 5,600 | 158.75 |
| 2001-02-05 | 645 | 649 | 630 | 645 | 9,500 | 161.25 |
| 2001-02-02 | 630 | 645 | 630 | 640 | 10,700 | 160 |
| 2001-02-01 | 633 | 635 | 610 | 635 | 39,500 | 158.75 |
| 2001-01-31 | 635 | 635 | 620 | 635 | 4,000 | 158.75 |
| 2001-01-30 | 620 | 635 | 619 | 635 | 8,100 | 158.75 |
| 2001-01-29 | 605 | 625 | 605 | 618 | 8,100 | 154.50 |
| 2001-01-26 | 605 | 625 | 605 | 605 | 7,800 | 151.25 |
| 2001-01-25 | 609 | 610 | 605 | 605 | 7,300 | 151.25 |
| 2001-01-24 | 620 | 626 | 600 | 619 | 11,000 | 154.75 |
| 2001-01-23 | 647 | 647 | 615 | 615 | 7,000 | 153.75 |
| 2001-01-22 | 628 | 648 | 620 | 648 | 6,900 | 162 |
| 2001-01-19 | 633 | 650 | 615 | 643 | 8,100 | 160.75 |
| 2001-01-18 | 615 | 646 | 615 | 630 | 8,600 | 157.50 |
| 2001-01-17 | 595 | 625 | 595 | 625 | 8,300 | 156.25 |
| 2001-01-16 | 583 | 595 | 583 | 595 | 7,600 | 148.75 |
| 2001-01-15 | 570 | 583 | 561 | 583 | 8,100 | 145.75 |
| 2001-01-12 | 580 | 585 | 560 | 570 | 13,500 | 142.50 |
| 2001-01-11 | 595 | 595 | 570 | 580 | 11,200 | 145 |
| 2001-01-10 | 580 | 588 | 550 | 585 | 11,500 | 146.25 |
| 2001-01-09 | 600 | 609 | 587 | 587 | 7,600 | 146.75 |
| 2001-01-05 | 602 | 612 | 600 | 600 | 7,100 | 150 |
| 2001-01-04 | 612 | 613 | 602 | 602 | 8,200 | 150.50 |
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