9788 (株)ナック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 820 | 820 | 800 | 800 | 3,100 | 200 |
| 2002-12-27 | 800 | 810 | 787 | 810 | 13,900 | 202.50 |
| 2002-12-26 | 792 | 808 | 792 | 795 | 6,200 | 198.75 |
| 2002-12-25 | 766 | 809 | 766 | 793 | 33,000 | 198.25 |
| 2002-12-24 | 762 | 780 | 760 | 773 | 12,400 | 193.25 |
| 2002-12-20 | 771 | 778 | 760 | 762 | 18,300 | 190.50 |
| 2002-12-19 | 749 | 769 | 749 | 768 | 33,300 | 192 |
| 2002-12-18 | 791 | 797 | 755 | 769 | 26,800 | 192.25 |
| 2002-12-17 | 790 | 797 | 790 | 791 | 13,100 | 197.75 |
| 2002-12-16 | 814 | 829 | 795 | 795 | 12,100 | 198.75 |
| 2002-12-13 | 840 | 841 | 821 | 824 | 15,100 | 206 |
| 2002-12-12 | 842 | 842 | 831 | 839 | 56,100 | 209.75 |
| 2002-12-11 | 849 | 854 | 840 | 840 | 7,400 | 210 |
| 2002-12-10 | 835 | 851 | 835 | 849 | 4,600 | 212.25 |
| 2002-12-09 | 828 | 861 | 828 | 860 | 8,900 | 215 |
| 2002-12-06 | 836 | 859 | 836 | 858 | 4,900 | 214.50 |
| 2002-12-05 | 860 | 860 | 830 | 856 | 3,000 | 214 |
| 2002-12-04 | 836 | 860 | 827 | 858 | 6,800 | 214.50 |
| 2002-12-03 | 850 | 862 | 833 | 836 | 12,500 | 209 |
| 2002-12-02 | 843 | 846 | 838 | 843 | 7,900 | 210.75 |
| 2002-11-29 | 837 | 850 | 814 | 814 | 11,700 | 203.50 |
| 2002-11-28 | 811 | 839 | 811 | 834 | 5,000 | 208.50 |
| 2002-11-27 | 825 | 835 | 808 | 809 | 6,400 | 202.25 |
| 2002-11-26 | 840 | 844 | 800 | 825 | 6,900 | 206.25 |
| 2002-11-25 | 790 | 831 | 790 | 831 | 11,100 | 207.75 |
| 2002-11-22 | 778 | 791 | 773 | 790 | 11,800 | 197.50 |
| 2002-11-21 | 768 | 779 | 768 | 778 | 12,100 | 194.50 |
| 2002-11-20 | 748 | 769 | 729 | 768 | 40,100 | 192 |
| 2002-11-19 | 810 | 811 | 787 | 788 | 7,900 | 197 |
| 2002-11-18 | 831 | 831 | 800 | 820 | 9,300 | 205 |
| 2002-11-15 | 848 | 850 | 831 | 841 | 7,200 | 210.25 |
| 2002-11-14 | 846 | 850 | 831 | 839 | 6,200 | 209.75 |
| 2002-11-13 | 848 | 855 | 840 | 850 | 3,200 | 212.50 |
| 2002-11-12 | 839 | 875 | 839 | 873 | 6,900 | 218.25 |
| 2002-11-11 | 888 | 888 | 837 | 837 | 5,500 | 209.25 |
| 2002-11-08 | 882 | 894 | 882 | 890 | 4,900 | 222.50 |
| 2002-11-07 | 891 | 899 | 891 | 899 | 4,900 | 224.75 |
| 2002-11-06 | 895 | 899 | 891 | 891 | 7,400 | 222.75 |
| 2002-11-05 | 876 | 895 | 876 | 895 | 7,600 | 223.75 |
| 2002-11-01 | 875 | 887 | 875 | 887 | 6,200 | 221.75 |
| 2002-10-31 | 893 | 897 | 885 | 897 | 2,600 | 224.25 |
| 2002-10-30 | 899 | 899 | 893 | 898 | 5,100 | 224.50 |
| 2002-10-29 | 890 | 900 | 889 | 896 | 2,500 | 224 |
| 2002-10-28 | 900 | 900 | 890 | 900 | 4,000 | 225 |
| 2002-10-25 | 875 | 899 | 875 | 899 | 3,800 | 224.75 |
| 2002-10-24 | 890 | 890 | 875 | 875 | 4,600 | 218.75 |
| 2002-10-23 | 885 | 899 | 880 | 889 | 5,200 | 222.25 |
| 2002-10-22 | 900 | 900 | 885 | 885 | 4,900 | 221.25 |
| 2002-10-21 | 905 | 905 | 898 | 899 | 4,100 | 224.75 |
| 2002-10-18 | 900 | 905 | 899 | 905 | 4,200 | 226.25 |
| 2002-10-17 | 908 | 908 | 894 | 900 | 2,500 | 225 |
| 2002-10-16 | 909 | 909 | 889 | 900 | 5,700 | 225 |
| 2002-10-15 | 892 | 893 | 880 | 889 | 5,200 | 222.25 |
| 2002-10-11 | 865 | 893 | 865 | 893 | 5,900 | 223.25 |
| 2002-10-10 | 869 | 869 | 836 | 864 | 15,200 | 216 |
| 2002-10-09 | 872 | 887 | 870 | 870 | 7,600 | 217.50 |
| 2002-10-08 | 880 | 895 | 880 | 895 | 9,100 | 223.75 |
| 2002-10-07 | 900 | 901 | 882 | 882 | 9,900 | 220.50 |
| 2002-10-04 | 900 | 900 | 894 | 896 | 1,900 | 224 |
| 2002-10-03 | 909 | 910 | 900 | 900 | 6,200 | 225 |
| 2002-10-02 | 915 | 915 | 896 | 909 | 6,200 | 227.25 |
| 2002-10-01 | 901 | 904 | 892 | 894 | 10,700 | 223.50 |
| 2002-09-30 | 907 | 919 | 907 | 917 | 3,800 | 229.25 |
| 2002-09-27 | 918 | 920 | 910 | 917 | 8,000 | 229.25 |
| 2002-09-26 | 907 | 914 | 901 | 913 | 5,900 | 228.25 |
| 2002-09-25 | 905 | 913 | 900 | 907 | 8,900 | 226.75 |
| 2002-09-24 | 925 | 931 | 920 | 931 | 16,400 | 232.75 |
| 2002-09-20 | 919 | 925 | 915 | 923 | 8,900 | 230.75 |
| 2002-09-19 | 915 | 925 | 910 | 916 | 9,900 | 229 |
| 2002-09-18 | 905 | 914 | 900 | 908 | 9,000 | 227 |
| 2002-09-17 | 900 | 910 | 890 | 890 | 34,900 | 222.50 |
| 2002-09-13 | 915 | 916 | 907 | 910 | 18,100 | 227.50 |
| 2002-09-12 | 917 | 917 | 913 | 913 | 7,800 | 228.25 |
| 2002-09-11 | 920 | 920 | 911 | 917 | 13,500 | 229.25 |
| 2002-09-10 | 914 | 929 | 914 | 927 | 7,600 | 231.75 |
| 2002-09-09 | 912 | 930 | 905 | 914 | 8,900 | 228.50 |
| 2002-09-06 | 904 | 919 | 898 | 912 | 6,600 | 228 |
| 2002-09-05 | 907 | 915 | 900 | 903 | 6,900 | 225.75 |
| 2002-09-04 | 914 | 914 | 880 | 907 | 12,800 | 226.75 |
| 2002-09-03 | 909 | 925 | 900 | 918 | 15,900 | 229.50 |
| 2002-09-02 | 929 | 930 | 907 | 909 | 9,800 | 227.25 |
| 2002-08-30 | 902 | 929 | 902 | 929 | 10,400 | 232.25 |
| 2002-08-29 | 941 | 941 | 917 | 917 | 11,300 | 229.25 |
| 2002-08-28 | 943 | 943 | 931 | 941 | 6,900 | 235.25 |
| 2002-08-27 | 947 | 947 | 932 | 941 | 8,500 | 235.25 |
| 2002-08-26 | 922 | 949 | 915 | 947 | 11,000 | 236.75 |
| 2002-08-23 | 935 | 935 | 915 | 915 | 8,600 | 228.75 |
| 2002-08-22 | 905 | 936 | 904 | 936 | 13,800 | 234 |
| 2002-08-21 | 904 | 904 | 892 | 904 | 9,900 | 226 |
| 2002-08-20 | 911 | 912 | 889 | 905 | 16,600 | 226.25 |
| 2002-08-19 | 922 | 922 | 910 | 910 | 8,500 | 227.50 |
| 2002-08-16 | 921 | 923 | 912 | 923 | 6,600 | 230.75 |
| 2002-08-15 | 922 | 923 | 907 | 921 | 4,500 | 230.25 |
| 2002-08-14 | 900 | 909 | 900 | 900 | 3,800 | 225 |
| 2002-08-13 | 910 | 910 | 897 | 900 | 17,500 | 225 |
| 2002-08-12 | 921 | 921 | 906 | 906 | 11,800 | 226.50 |
| 2002-08-09 | 920 | 935 | 916 | 923 | 11,000 | 230.75 |
| 2002-08-08 | 906 | 920 | 901 | 901 | 13,500 | 225.25 |
| 2002-08-07 | 889 | 902 | 889 | 896 | 18,700 | 224 |
| 2002-08-06 | 909 | 909 | 890 | 899 | 16,200 | 224.75 |
| 2002-08-05 | 909 | 917 | 901 | 905 | 13,600 | 226.25 |
| 2002-08-02 | 920 | 920 | 909 | 909 | 15,800 | 227.25 |
| 2002-08-01 | 924 | 933 | 915 | 915 | 19,900 | 228.75 |
| 2002-07-31 | 940 | 940 | 921 | 922 | 16,400 | 230.50 |
| 2002-07-30 | 920 | 938 | 919 | 934 | 6,000 | 233.50 |
| 2002-07-29 | 912 | 917 | 912 | 916 | 5,900 | 229 |
| 2002-07-26 | 931 | 935 | 911 | 929 | 6,200 | 232.25 |
| 2002-07-25 | 941 | 945 | 930 | 938 | 5,400 | 234.50 |
| 2002-07-24 | 905 | 943 | 905 | 943 | 21,700 | 235.75 |
| 2002-07-23 | 935 | 940 | 924 | 924 | 10,800 | 231 |
| 2002-07-22 | 905 | 945 | 903 | 925 | 6,700 | 231.25 |
| 2002-07-19 | 936 | 936 | 915 | 915 | 8,000 | 228.75 |
| 2002-07-18 | 950 | 950 | 935 | 937 | 9,400 | 234.25 |
| 2002-07-17 | 935 | 945 | 935 | 945 | 7,400 | 236.25 |
| 2002-07-16 | 950 | 955 | 945 | 945 | 8,400 | 236.25 |
| 2002-07-15 | 971 | 971 | 951 | 952 | 13,000 | 238 |
| 2002-07-12 | 977 | 978 | 970 | 976 | 9,100 | 244 |
| 2002-07-11 | 980 | 980 | 972 | 977 | 9,600 | 244.25 |
| 2002-07-10 | 971 | 984 | 971 | 984 | 11,300 | 246 |
| 2002-07-09 | 978 | 982 | 970 | 981 | 13,600 | 245.25 |
| 2002-07-08 | 980 | 985 | 975 | 975 | 13,700 | 243.75 |
| 2002-07-05 | 978 | 980 | 970 | 970 | 11,000 | 242.50 |
| 2002-07-04 | 979 | 979 | 969 | 978 | 12,200 | 244.50 |
| 2002-07-03 | 980 | 980 | 961 | 980 | 9,000 | 245 |
| 2002-07-02 | 978 | 980 | 970 | 980 | 7,000 | 245 |
| 2002-07-01 | 991 | 991 | 965 | 965 | 14,900 | 241.25 |
| 2002-06-28 | 960 | 992 | 960 | 992 | 10,800 | 248 |
| 2002-06-27 | 961 | 970 | 956 | 960 | 16,800 | 240 |
| 2002-06-26 | 974 | 974 | 954 | 961 | 14,700 | 240.25 |
| 2002-06-25 | 943 | 969 | 935 | 969 | 15,400 | 242.25 |
| 2002-06-24 | 922 | 935 | 905 | 922 | 11,600 | 230.50 |
| 2002-06-21 | 903 | 931 | 903 | 931 | 13,400 | 232.75 |
| 2002-06-20 | 931 | 932 | 927 | 932 | 3,900 | 233 |
| 2002-06-19 | 954 | 954 | 932 | 932 | 8,600 | 233 |
| 2002-06-18 | 951 | 954 | 934 | 934 | 14,700 | 233.50 |
| 2002-06-17 | 967 | 967 | 941 | 941 | 12,000 | 235.25 |
| 2002-06-14 | 990 | 990 | 970 | 980 | 31,500 | 245 |
| 2002-06-13 | 988 | 988 | 978 | 986 | 9,000 | 246.50 |
| 2002-06-12 | 990 | 990 | 978 | 978 | 8,700 | 244.50 |
| 2002-06-11 | 981 | 998 | 981 | 990 | 6,700 | 247.50 |
| 2002-06-10 | 990 | 1,000 | 985 | 994 | 8,800 | 248.50 |
| 2002-06-07 | 1,000 | 1,010 | 964 | 1,008 | 22,700 | 252 |
| 2002-06-06 | 1,010 | 1,010 | 990 | 998 | 19,800 | 249.50 |
| 2002-06-05 | 1,005 | 1,010 | 990 | 991 | 13,700 | 247.75 |
| 2002-06-04 | 1,005 | 1,020 | 990 | 1,012 | 19,400 | 253 |
| 2002-06-03 | 1,000 | 1,020 | 995 | 1,012 | 43,500 | 253 |
| 2002-05-31 | 990 | 1,006 | 990 | 995 | 34,100 | 248.75 |
| 2002-05-30 | 970 | 992 | 970 | 991 | 14,500 | 247.75 |
| 2002-05-29 | 990 | 999 | 976 | 981 | 15,800 | 245.25 |
| 2002-05-28 | 988 | 1,000 | 978 | 1,000 | 35,600 | 250 |
| 2002-05-27 | 924 | 974 | 924 | 968 | 45,300 | 242 |
| 2002-05-24 | 960 | 970 | 951 | 964 | 16,600 | 241 |
| 2002-05-23 | 967 | 978 | 961 | 975 | 25,100 | 243.75 |
| 2002-05-22 | 970 | 980 | 960 | 970 | 28,400 | 242.50 |
| 2002-05-21 | 954 | 993 | 954 | 990 | 35,800 | 247.50 |
| 2002-05-20 | 1,017 | 1,020 | 993 | 994 | 39,500 | 248.50 |
| 2002-05-17 | 1,000 | 1,020 | 990 | 1,015 | 56,300 | 253.75 |
| 2002-05-16 | 944 | 1,000 | 944 | 996 | 107,100 | 249 |
| 2002-05-15 | 958 | 960 | 928 | 939 | 78,800 | 234.75 |
| 2002-05-14 | 910 | 940 | 901 | 938 | 44,800 | 234.50 |
| 2002-05-13 | 890 | 922 | 890 | 920 | 34,400 | 230 |
| 2002-05-10 | 874 | 881 | 874 | 877 | 12,200 | 219.25 |
| 2002-05-09 | 871 | 874 | 871 | 873 | 3,500 | 218.25 |
| 2002-05-08 | 864 | 879 | 864 | 868 | 6,300 | 217 |
| 2002-05-07 | 866 | 870 | 860 | 862 | 6,400 | 215.50 |
| 2002-05-02 | 863 | 868 | 863 | 864 | 5,700 | 216 |
| 2002-05-01 | 869 | 869 | 861 | 866 | 2,500 | 216.50 |
| 2002-04-30 | 870 | 870 | 860 | 860 | 4,600 | 215 |
| 2002-04-26 | 879 | 879 | 866 | 868 | 3,200 | 217 |
| 2002-04-25 | 867 | 874 | 867 | 872 | 6,000 | 218 |
| 2002-04-24 | 875 | 880 | 860 | 861 | 7,500 | 215.25 |
| 2002-04-23 | 870 | 879 | 865 | 865 | 5,900 | 216.25 |
| 2002-04-22 | 871 | 880 | 870 | 878 | 8,600 | 219.50 |
| 2002-04-19 | 871 | 872 | 865 | 871 | 3,800 | 217.75 |
| 2002-04-18 | 883 | 888 | 875 | 876 | 7,500 | 219 |
| 2002-04-17 | 867 | 880 | 867 | 880 | 5,000 | 220 |
| 2002-04-16 | 877 | 877 | 860 | 861 | 5,400 | 215.25 |
| 2002-04-15 | 880 | 880 | 857 | 857 | 8,300 | 214.25 |
| 2002-04-12 | 880 | 880 | 869 | 869 | 10,100 | 217.25 |
| 2002-04-11 | 875 | 878 | 867 | 875 | 12,500 | 218.75 |
| 2002-04-10 | 862 | 868 | 850 | 867 | 8,500 | 216.75 |
| 2002-04-09 | 856 | 867 | 856 | 856 | 6,400 | 214 |
| 2002-04-08 | 867 | 867 | 851 | 856 | 3,900 | 214 |
| 2002-04-05 | 858 | 870 | 858 | 867 | 2,800 | 216.75 |
| 2002-04-04 | 840 | 889 | 840 | 868 | 6,800 | 217 |
| 2002-04-03 | 821 | 848 | 821 | 844 | 8,200 | 211 |
| 2002-04-02 | 851 | 851 | 835 | 836 | 6,600 | 209 |
| 2002-04-01 | 870 | 870 | 845 | 851 | 13,600 | 212.75 |
| 2002-03-29 | 888 | 890 | 870 | 870 | 3,900 | 217.50 |
| 2002-03-28 | 881 | 881 | 870 | 870 | 6,100 | 217.50 |
| 2002-03-27 | 889 | 889 | 880 | 885 | 7,000 | 221.25 |
| 2002-03-26 | 905 | 905 | 882 | 882 | 4,600 | 220.50 |
| 2002-03-25 | 891 | 925 | 891 | 911 | 27,900 | 227.75 |
| 2002-03-22 | 890 | 899 | 876 | 883 | 27,300 | 220.75 |
| 2002-03-20 | 908 | 915 | 900 | 900 | 20,000 | 225 |
| 2002-03-19 | 923 | 925 | 911 | 915 | 17,100 | 228.75 |
| 2002-03-18 | 890 | 923 | 885 | 923 | 19,500 | 230.75 |
| 2002-03-15 | 895 | 895 | 879 | 890 | 5,100 | 222.50 |
| 2002-03-14 | 888 | 892 | 870 | 892 | 10,300 | 223 |
| 2002-03-13 | 900 | 902 | 878 | 889 | 11,400 | 222.25 |
| 2002-03-12 | 910 | 910 | 900 | 902 | 7,900 | 225.50 |
| 2002-03-11 | 909 | 910 | 899 | 910 | 12,600 | 227.50 |
| 2002-03-08 | 894 | 910 | 893 | 901 | 29,600 | 225.25 |
| 2002-03-07 | 894 | 910 | 890 | 904 | 14,300 | 226 |
| 2002-03-06 | 900 | 900 | 891 | 899 | 10,600 | 224.75 |
| 2002-03-05 | 920 | 920 | 895 | 903 | 15,200 | 225.75 |
| 2002-03-04 | 920 | 927 | 906 | 912 | 29,800 | 228 |
| 2002-03-01 | 898 | 905 | 887 | 905 | 28,100 | 226.25 |
| 2002-02-28 | 904 | 928 | 900 | 900 | 37,400 | 225 |
| 2002-02-27 | 895 | 909 | 890 | 904 | 37,000 | 226 |
| 2002-02-26 | 865 | 875 | 851 | 875 | 18,000 | 218.75 |
| 2002-02-25 | 845 | 859 | 840 | 846 | 12,400 | 211.50 |
| 2002-02-22 | 849 | 849 | 837 | 839 | 4,800 | 209.75 |
| 2002-02-21 | 852 | 852 | 845 | 850 | 7,100 | 212.50 |
| 2002-02-20 | 830 | 848 | 827 | 832 | 3,600 | 208 |
| 2002-02-19 | 856 | 856 | 818 | 830 | 13,100 | 207.50 |
| 2002-02-18 | 860 | 866 | 851 | 860 | 14,800 | 215 |
| 2002-02-15 | 870 | 872 | 860 | 864 | 35,400 | 216 |
| 2002-02-14 | 870 | 879 | 864 | 871 | 40,000 | 217.75 |
| 2002-02-13 | 835 | 860 | 835 | 853 | 37,900 | 213.25 |
| 2002-02-12 | 800 | 837 | 800 | 835 | 35,600 | 208.75 |
| 2002-02-08 | 780 | 800 | 770 | 791 | 30,500 | 197.75 |
| 2002-02-07 | 751 | 754 | 746 | 754 | 11,500 | 188.50 |
| 2002-02-06 | 767 | 767 | 751 | 751 | 10,500 | 187.75 |
| 2002-02-05 | 776 | 776 | 766 | 767 | 7,100 | 191.75 |
| 2002-02-04 | 780 | 790 | 776 | 776 | 8,400 | 194 |
| 2002-02-01 | 790 | 790 | 771 | 778 | 10,800 | 194.50 |
| 2002-01-31 | 780 | 788 | 780 | 788 | 13,000 | 197 |
| 2002-01-30 | 773 | 780 | 760 | 780 | 9,500 | 195 |
| 2002-01-29 | 779 | 785 | 773 | 773 | 25,500 | 193.25 |
| 2002-01-28 | 765 | 775 | 765 | 770 | 9,500 | 192.50 |
| 2002-01-25 | 782 | 782 | 762 | 762 | 37,000 | 190.50 |
| 2002-01-24 | 713 | 780 | 710 | 780 | 22,400 | 195 |
| 2002-01-23 | 709 | 715 | 701 | 714 | 5,600 | 178.50 |
| 2002-01-22 | 720 | 720 | 702 | 705 | 4,100 | 176.25 |
| 2002-01-21 | 715 | 720 | 700 | 720 | 6,000 | 180 |
| 2002-01-18 | 710 | 715 | 700 | 715 | 5,100 | 178.75 |
| 2002-01-17 | 704 | 707 | 690 | 699 | 4,000 | 174.75 |
| 2002-01-16 | 705 | 715 | 701 | 714 | 4,300 | 178.50 |
| 2002-01-15 | 710 | 716 | 705 | 705 | 10,000 | 176.25 |
| 2002-01-11 | 710 | 714 | 710 | 710 | 12,100 | 177.50 |
| 2002-01-10 | 706 | 715 | 702 | 708 | 3,800 | 177 |
| 2002-01-09 | 730 | 730 | 701 | 701 | 6,000 | 175.25 |
| 2002-01-08 | 730 | 731 | 720 | 720 | 8,200 | 180 |
| 2002-01-07 | 720 | 727 | 720 | 721 | 11,300 | 180.25 |
| 2002-01-04 | 726 | 726 | 715 | 720 | 6,500 | 180 |
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