9788 (株)ナックの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	823	831	821	828	4,100	207
2003-12-29	806	831	806	823	2,800	205.75
2003-12-26	820	820	812	813	1,700	203.25
2003-12-25	815	815	813	814	4,100	203.50
2003-12-24	815	815	812	813	3,600	203.25
2003-12-22	783	812	783	812	16,900	203
2003-12-19	820	820	804	813	3,300	203.25
2003-12-18	816	820	815	817	2,300	204.25
2003-12-17	819	820	815	815	5,400	203.75
2003-12-16	823	823	811	819	4,400	204.75
2003-12-15	823	824	821	822	2,900	205.50
2003-12-12	819	829	819	824	12,400	206
2003-12-11	815	829	815	829	5,400	207.25
2003-12-10	824	824	810	815	3,100	203.75
2003-12-09	826	830	817	817	2,000	204.25
2003-12-08	833	833	815	826	6,500	206.50
2003-12-05	840	840	828	834	8,800	208.50
2003-12-04	831	836	831	836	3,800	209
2003-12-03	840	840	835	839	2,700	209.75
2003-12-02	846	846	830	833	4,800	208.25
2003-12-01	817	826	817	826	10,100	206.50
2003-11-28	816	824	815	816	5,700	204
2003-11-27	820	820	815	816	4,300	204
2003-11-26	814	820	810	820	7,900	205
2003-11-25	812	812	805	805	6,200	201.25
2003-11-21	808	813	802	802	3,800	200.50
2003-11-20	792	807	791	798	6,700	199.50
2003-11-19	805	815	790	815	25,900	203.75
2003-11-18	840	850	820	830	7,500	207.50
2003-11-17	863	863	835	845	6,900	211.25
2003-11-14	864	872	864	868	2,400	217
2003-11-13	867	874	866	872	1,900	218
2003-11-12	862	870	862	865	4,600	216.25
2003-11-11	868	885	862	864	7,100	216
2003-11-10	868	880	868	874	5,200	218.50
2003-11-07	876	880	871	873	7,300	218.25
2003-11-06	904	904	875	875	2,800	218.75
2003-11-05	880	909	880	900	24,100	225
2003-11-04	869	879	868	879	16,200	219.75
2003-10-31	863	869	861	869	4,600	217.25
2003-10-30	861	869	861	863	3,400	215.75
2003-10-29	864	870	863	863	6,200	215.75
2003-10-28	867	868	860	864	6,700	216
2003-10-27	875	875	862	867	4,800	216.75
2003-10-24	862	865	860	862	5,800	215.50
2003-10-23	867	873	862	862	16,400	215.50
2003-10-22	881	881	868	870	9,300	217.50
2003-10-21	870	880	870	880	12,000	220
2003-10-20	882	882	867	870	12,900	217.50
2003-10-17	869	881	868	872	12,900	218
2003-10-16	871	874	869	870	4,400	217.50
2003-10-15	870	878	869	870	8,000	217.50
2003-10-14	883	883	874	874	6,300	218.50
2003-10-10	865	883	865	879	12,200	219.75
2003-10-09	871	871	868	871	4,000	217.75
2003-10-08	865	878	860	861	11,500	215.25
2003-10-07	880	880	869	869	7,100	217.25
2003-10-06	874	880	873	875	4,400	218.75
2003-10-03	865	883	865	873	4,800	218.25
2003-10-02	880	887	874	883	5,200	220.75
2003-10-01	875	877	868	874	6,200	218.50
2003-09-30	863	873	863	872	4,200	218
2003-09-29	870	871	863	863	1,700	215.75
2003-09-26	860	879	860	877	4,100	219.25
2003-09-25	899	899	862	863	5,400	215.75
2003-09-24	904	905	900	904	10,300	226
2003-09-22	909	909	897	906	21,000	226.50
2003-09-19	908	910	900	902	21,800	225.50
2003-09-18	905	905	895	898	14,200	224.50
2003-09-17	900	910	900	905	2,700	226.25
2003-09-16	903	910	903	905	7,300	226.25
2003-09-12	917	917	901	902	13,500	225.50
2003-09-11	899	910	885	907	4,100	226.75
2003-09-10	901	901	894	899	3,200	224.75
2003-09-09	894	910	889	891	11,200	222.75
2003-09-08	877	900	877	892	8,900	223
2003-09-05	896	896	876	876	6,700	219
2003-09-04	905	905	873	886	7,700	221.50
2003-09-03	896	912	886	888	17,100	222
2003-09-02	870	899	870	895	15,600	223.75
2003-09-01	852	870	843	868	25,100	217
2003-08-29	838	843	838	842	9,700	210.50
2003-08-28	827	837	827	832	7,200	208
2003-08-27	833	838	827	827	8,600	206.75
2003-08-26	835	835	823	823	2,500	205.75
2003-08-25	825	830	825	825	4,000	206.25
2003-08-22	837	837	821	828	4,100	207
2003-08-21	831	831	821	829	4,200	207.25
2003-08-20	821	824	820	821	3,000	205.25
2003-08-19	817	830	816	820	4,500	205
2003-08-18	818	820	812	820	2,300	205
2003-08-15	820	823	818	818	2,500	204.50
2003-08-14	815	824	814	818	6,500	204.50
2003-08-13	825	825	817	820	3,300	205
2003-08-12	818	823	814	821	3,800	205.25
2003-08-11	825	825	816	817	1,100	204.25
2003-08-08	820	820	811	815	6,100	203.75
2003-08-07	818	827	818	823	3,100	205.75
2003-08-06	838	838	824	826	3,100	206.50
2003-08-05	843	843	820	831	7,800	207.75
2003-08-04	845	845	834	839	7,100	209.75
2003-08-01	840	841	812	836	23,200	209
2003-07-31	832	836	820	834	14,700	208.50
2003-07-30	830	832	815	832	4,300	208
2003-07-29	832	832	820	820	5,200	205
2003-07-28	835	835	824	832	2,700	208
2003-07-25	823	834	823	824	3,500	206
2003-07-24	838	838	825	825	3,100	206.25
2003-07-23	839	839	822	823	5,800	205.75
2003-07-22	839	839	815	822	7,400	205.50
2003-07-18	839	840	839	839	2,100	209.75
2003-07-17	842	850	841	843	6,000	210.75
2003-07-16	841	845	841	843	2,900	210.75
2003-07-15	841	848	840	841	8,100	210.25
2003-07-14	851	855	837	837	6,200	209.25
2003-07-11	855	855	850	851	4,900	212.75
2003-07-10	858	861	858	860	5,400	215
2003-07-09	852	858	850	856	2,800	214
2003-07-08	853	869	850	852	3,300	213
2003-07-07	843	860	843	850	4,100	212.50
2003-07-04	856	856	838	842	3,600	210.50
2003-07-03	856	860	838	841	7,500	210.25
2003-07-02	845	855	844	852	8,700	213
2003-07-01	850	855	844	844	17,800	211
2003-06-30	837	844	833	840	15,300	210
2003-06-27	810	822	810	819	10,000	204.75
2003-06-26	808	810	805	810	6,600	202.50
2003-06-25	804	811	804	806	2,000	201.50
2003-06-24	804	810	804	804	3,600	201
2003-06-23	808	815	804	804	5,100	201
2003-06-20	814	814	803	808	4,500	202
2003-06-19	811	817	809	809	2,600	202.25
2003-06-18	814	818	810	810	2,300	202.50
2003-06-17	809	811	800	811	7,100	202.75
2003-06-16	800	810	800	810	10,300	202.50
2003-06-13	805	807	800	805	13,500	201.25
2003-06-12	801	808	800	800	5,900	200
2003-06-11	804	804	795	801	3,900	200.25
2003-06-10	795	806	795	796	14,500	199
2003-06-09	790	797	790	794	6,600	198.50
2003-06-06	776	785	776	785	9,000	196.25
2003-06-05	790	795	780	786	8,800	196.50
2003-06-04	800	803	799	800	6,300	200
2003-06-03	800	800	792	800	3,700	200
2003-06-02	800	805	792	799	9,400	199.75
2003-05-30	807	807	797	798	4,800	199.50
2003-05-29	807	807	801	803	3,100	200.75
2003-05-28	800	802	793	798	4,200	199.50
2003-05-27	792	802	792	794	1,500	198.50
2003-05-26	814	814	800	800	2,700	200
2003-05-23	813	813	793	804	3,900	201
2003-05-22	797	806	797	804	1,500	201
2003-05-21	810	810	793	796	5,200	199
2003-05-20	809	809	793	800	3,300	200
2003-05-19	809	811	800	811	4,600	202.75
2003-05-16	800	809	800	809	1,700	202.25
2003-05-15	795	807	795	801	4,400	200.25
2003-05-14	800	809	800	808	3,400	202
2003-05-13	803	820	799	810	2,900	202.50
2003-05-12	805	806	795	803	3,400	200.75
2003-05-09	790	802	790	802	2,100	200.50
2003-05-08	795	797	791	796	3,200	199
2003-05-07	790	798	790	794	1,700	198.50
2003-05-06	795	800	788	800	4,500	200
2003-05-02	800	800	791	796	4,800	199
2003-05-01	776	790	770	770	13,600	192.50
2003-04-30	771	789	768	776	6,300	194
2003-04-28	800	800	781	781	2,900	195.25
2003-04-25	790	797	788	790	4,300	197.50
2003-04-24	807	807	798	798	3,300	199.50
2003-04-23	809	809	800	806	2,700	201.50
2003-04-22	820	820	801	802	6,600	200.50
2003-04-21	800	815	796	811	6,100	202.75
2003-04-18	792	801	791	800	3,800	200
2003-04-17	800	804	800	803	2,500	200.75
2003-04-16	805	805	797	799	1,200	199.75
2003-04-15	801	810	796	804	7,300	201
2003-04-14	800	808	790	798	6,800	199.50
2003-04-11	795	820	794	807	7,100	201.75
2003-04-10	808	808	793	793	1,300	198.25
2003-04-09	791	808	791	808	1,900	202
2003-04-08	800	803	798	803	1,600	200.75
2003-04-07	799	799	790	798	2,700	199.50
2003-04-04	791	805	791	792	4,100	198
2003-04-03	820	820	789	789	5,900	197.25
2003-04-02	795	800	789	799	4,400	199.75
2003-04-01	780	805	775	795	12,600	198.75
2003-03-31	800	811	800	810	3,700	202.50
2003-03-28	821	838	810	830	7,900	207.50
2003-03-27	820	835	820	820	6,600	205
2003-03-26	854	854	845	850	4,100	212.50
2003-03-25	850	874	844	861	11,000	215.25
2003-03-24	830	874	830	864	6,300	216
2003-03-20	828	835	820	828	8,100	207
2003-03-19	833	833	816	829	3,100	207.25
2003-03-18	809	830	809	823	5,300	205.75
2003-03-17	838	838	829	829	2,300	207.25
2003-03-14	838	848	831	838	18,000	209.50
2003-03-13	840	848	840	848	1,300	212
2003-03-12	835	850	830	850	4,400	212.50
2003-03-11	857	857	841	841	6,100	210.25
2003-03-10	853	860	852	856	5,200	214
2003-03-07	857	868	857	857	3,300	214.25
2003-03-06	886	887	876	876	3,100	219
2003-03-05	888	888	864	883	2,000	220.75
2003-03-04	888	888	874	887	5,200	221.75
2003-03-03	873	877	865	875	6,800	218.75
2003-02-28	861	862	853	853	2,400	213.25
2003-02-27	874	874	861	861	2,800	215.25
2003-02-26	889	889	864	864	3,300	216
2003-02-25	854	866	854	860	7,100	215
2003-02-24	860	863	855	863	8,800	215.75
2003-02-21	879	879	850	856	7,800	214
2003-02-20	880	889	871	877	6,700	219.25
2003-02-19	899	899	880	880	4,700	220
2003-02-18	884	899	875	897	9,800	224.25
2003-02-17	880	887	880	881	7,100	220.25
2003-02-14	866	877	866	877	6,600	219.25
2003-02-13	878	878	862	865	6,800	216.25
2003-02-12	878	880	866	878	2,200	219.50
2003-02-10	866	873	866	873	3,800	218.25
2003-02-07	864	870	864	866	2,700	216.50
2003-02-06	865	867	864	864	6,300	216
2003-02-05	868	870	864	864	8,700	216
2003-02-04	850	868	840	868	6,400	217
2003-02-03	842	861	836	847	7,600	211.75
2003-01-31	842	844	842	842	2,300	210.50
2003-01-30	868	868	845	845	3,800	211.25
2003-01-29	868	868	845	848	5,400	212
2003-01-28	840	867	840	863	6,000	215.75
2003-01-27	868	868	854	859	5,000	214.75
2003-01-24	867	875	859	868	4,200	217
2003-01-23	856	877	856	877	7,500	219.25
2003-01-22	870	882	870	876	3,600	219
2003-01-21	872	880	861	868	5,100	217
2003-01-20	869	890	851	852	10,900	213
2003-01-17	874	891	874	889	8,700	222.25
2003-01-16	868	879	868	879	5,900	219.75
2003-01-15	872	872	856	868	7,800	217
2003-01-14	850	867	849	863	8,200	215.75
2003-01-10	846	850	844	847	14,100	211.75
2003-01-09	840	846	829	846	7,800	211.50
2003-01-08	836	843	832	840	9,300	210
2003-01-07	830	836	825	836	11,200	209
2003-01-06	830	830	817	825	2,500	206.25

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 [2003年度]

9788 (株)ナックの時系列データ [2003年度]