9788 (株)ナックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,136	1,137	1,125	1,127	8,000	281.75
2004-12-29	1,122	1,133	1,121	1,128	12,700	282
2004-12-28	1,131	1,131	1,120	1,125	18,700	281.25
2004-12-27	1,126	1,135	1,126	1,127	18,600	281.75
2004-12-24	1,118	1,133	1,118	1,119	20,100	279.75
2004-12-22	1,123	1,140	1,120	1,128	24,000	282
2004-12-21	1,135	1,140	1,121	1,127	9,600	281.75
2004-12-20	1,139	1,145	1,121	1,122	18,800	280.50
2004-12-17	1,114	1,126	1,114	1,125	9,500	281.25
2004-12-16	1,119	1,126	1,101	1,114	26,200	278.50
2004-12-15	1,121	1,129	1,113	1,119	7,000	279.75
2004-12-14	1,105	1,124	1,100	1,123	21,600	280.75
2004-12-13	1,119	1,120	1,110	1,111	7,300	277.75
2004-12-10	1,116	1,131	1,110	1,119	26,400	279.75
2004-12-09	1,140	1,143	1,130	1,136	14,400	284
2004-12-08	1,120	1,135	1,120	1,125	7,400	281.25
2004-12-07	1,151	1,154	1,138	1,138	11,400	284.50
2004-12-06	1,160	1,162	1,150	1,151	10,400	287.75
2004-12-03	1,164	1,174	1,157	1,165	13,500	291.25
2004-12-02	1,169	1,169	1,150	1,164	10,700	291
2004-12-01	1,170	1,184	1,142	1,151	20,600	287.75
2004-11-30	1,195	1,195	1,178	1,180	15,400	295
2004-11-29	1,180	1,270	1,171	1,205	54,700	301.25
2004-11-26	1,209	1,210	1,180	1,180	14,700	295
2004-11-25	1,200	1,218	1,185	1,201	43,400	300.25
2004-11-24	1,182	1,190	1,173	1,185	16,100	296.25
2004-11-22	1,174	1,179	1,161	1,172	7,600	293
2004-11-19	1,169	1,184	1,169	1,175	12,900	293.75
2004-11-18	1,163	1,180	1,163	1,168	21,000	292
2004-11-17	1,170	1,190	1,163	1,169	8,500	292.25
2004-11-16	1,182	1,186	1,161	1,167	12,200	291.75
2004-11-15	1,165	1,200	1,165	1,190	30,600	297.50
2004-11-12	1,165	1,200	1,155	1,181	32,800	295.25
2004-11-11	1,160	1,200	1,130	1,180	82,600	295
2004-11-10	1,130	1,145	1,116	1,143	133,300	285.75
2004-11-09	1,000	1,180	970	1,130	169,700	282.50
2004-11-08	1,020	1,047	1,000	1,007	36,500	251.75
2004-11-05	1,082	1,082	1,048	1,051	12,800	262.75
2004-11-04	1,050	1,082	1,049	1,082	20,600	270.50
2004-11-02	1,029	1,050	1,025	1,050	10,400	262.50
2004-11-01	1,035	1,036	1,017	1,032	4,400	258
2004-10-29	1,017	1,037	1,016	1,016	7,900	254
2004-10-28	1,015	1,050	1,015	1,050	11,900	262.50
2004-10-27	1,013	1,049	1,013	1,015	8,300	253.75
2004-10-26	1,020	1,033	1,008	1,033	15,200	258.25
2004-10-25	1,019	1,038	1,019	1,028	7,000	257
2004-10-22	1,056	1,060	1,056	1,059	2,300	264.75
2004-10-21	1,060	1,063	1,033	1,056	13,800	264
2004-10-20	1,070	1,070	1,050	1,059	10,300	264.75
2004-10-19	1,080	1,095	1,072	1,086	4,200	271.50
2004-10-18	1,060	1,089	1,060	1,081	10,000	270.25
2004-10-15	1,070	1,070	1,059	1,070	7,000	267.50
2004-10-14	1,076	1,085	1,074	1,075	4,300	268.75
2004-10-13	1,091	1,091	1,085	1,087	4,600	271.75
2004-10-12	1,094	1,095	1,085	1,093	13,600	273.25
2004-10-08	1,132	1,135	1,095	1,095	10,000	273.75
2004-10-07	1,130	1,150	1,120	1,132	13,500	283
2004-10-06	1,137	1,137	1,108	1,130	10,700	282.50
2004-10-05	1,115	1,129	1,111	1,117	12,200	279.25
2004-10-04	1,100	1,112	1,097	1,110	12,900	277.50
2004-10-01	1,084	1,110	1,084	1,105	5,000	276.25
2004-09-30	1,081	1,115	1,081	1,095	8,700	273.75
2004-09-29	1,120	1,127	1,095	1,095	8,700	273.75
2004-09-28	1,127	1,130	1,115	1,119	13,500	279.75
2004-09-27	1,120	1,124	1,115	1,122	18,000	280.50
2004-09-24	1,129	1,139	1,119	1,128	12,900	282
2004-09-22	1,140	1,140	1,125	1,129	11,900	282.25
2004-09-21	1,119	1,138	1,119	1,120	7,400	280
2004-09-17	1,125	1,135	1,112	1,116	13,600	279
2004-09-16	1,118	1,150	1,110	1,129	10,000	282.25
2004-09-15	1,151	1,151	1,130	1,130	10,000	282.50
2004-09-14	1,121	1,158	1,121	1,147	5,900	286.75
2004-09-13	1,130	1,170	1,130	1,141	12,900	285.25
2004-09-10	1,141	1,147	1,131	1,140	31,000	285
2004-09-09	1,168	1,168	1,151	1,151	7,400	287.75
2004-09-08	1,166	1,175	1,142	1,167	7,100	291.75
2004-09-07	1,175	1,178	1,149	1,164	12,800	291
2004-09-06	1,164	1,178	1,135	1,178	18,100	294.50
2004-09-03	1,187	1,188	1,160	1,165	22,000	291.25
2004-09-02	1,138	1,184	1,138	1,184	29,700	296
2004-09-01	1,110	1,135	1,110	1,131	20,200	282.75
2004-08-31	1,100	1,116	1,100	1,114	16,900	278.50
2004-08-30	1,097	1,104	1,089	1,101	18,500	275.25
2004-08-27	1,089	1,110	1,072	1,085	31,600	271.25
2004-08-26	1,106	1,106	1,080	1,088	9,600	272
2004-08-25	1,100	1,100	1,072	1,086	12,900	271.50
2004-08-24	1,090	1,100	1,070	1,100	7,100	275
2004-08-23	1,107	1,107	1,073	1,089	25,000	272.25
2004-08-20	1,051	1,110	1,051	1,110	31,700	277.50
2004-08-19	1,087	1,093	1,078	1,090	19,000	272.50
2004-08-18	1,090	1,100	1,080	1,084	22,100	271
2004-08-17	1,065	1,090	1,050	1,085	37,700	271.25
2004-08-16	1,091	1,091	1,030	1,062	25,800	265.50
2004-08-13	1,120	1,123	1,075	1,095	19,100	273.75
2004-08-12	1,140	1,143	1,111	1,130	25,900	282.50
2004-08-11	1,148	1,170	1,148	1,159	23,200	289.75
2004-08-10	1,168	1,168	1,143	1,168	13,300	292
2004-08-09	1,129	1,168	1,126	1,168	24,800	292
2004-08-06	1,150	1,169	1,147	1,169	64,100	292.25
2004-08-05	1,170	1,197	1,161	1,165	63,200	291.25
2004-08-04	1,200	1,214	1,170	1,189	30,600	297.25
2004-08-03	1,199	1,228	1,199	1,220	67,400	305
2004-08-02	1,250	1,250	1,207	1,209	72,100	302.25
2004-07-30	1,260	1,264	1,246	1,260	93,900	315
2004-07-29	1,228	1,272	1,180	1,260	171,800	315
2004-07-28	1,248	1,263	1,229	1,240	62,100	310
2004-07-27	1,270	1,300	1,211	1,249	69,100	312.25
2004-07-26	1,269	1,310	1,239	1,289	144,900	322.25
2004-07-23	1,234	1,271	1,220	1,271	101,100	317.75
2004-07-22	1,203	1,237	1,202	1,228	48,200	307
2004-07-21	1,182	1,225	1,169	1,223	85,000	305.75
2004-07-20	1,165	1,182	1,163	1,168	16,100	292
2004-07-16	1,161	1,187	1,131	1,185	54,400	296.25
2004-07-15	1,190	1,196	1,164	1,175	53,100	293.75
2004-07-14	1,240	1,241	1,175	1,185	67,700	296.25
2004-07-13	1,180	1,239	1,162	1,239	105,400	309.75
2004-07-12	1,244	1,259	1,210	1,213	73,100	303.25
2004-07-09	1,161	1,240	1,161	1,240	155,200	310
2004-07-08	1,140	1,195	1,112	1,172	146,300	293
2004-07-07	1,051	1,144	1,051	1,141	109,800	285.25
2004-07-06	1,026	1,110	1,020	1,070	59,300	267.50
2004-07-05	1,060	1,060	1,020	1,049	23,000	262.25
2004-07-02	1,062	1,070	1,036	1,060	18,000	265
2004-07-01	1,014	1,085	1,001	1,070	72,500	267.50
2004-06-30	1,009	1,010	1,000	1,005	22,000	251.25
2004-06-29	1,000	1,008	980	1,008	18,900	252
2004-06-28	984	998	980	998	24,800	249.50
2004-06-25	978	988	978	988	8,500	247
2004-06-24	991	999	987	988	18,400	247
2004-06-23	997	997	971	987	24,000	246.75
2004-06-22	980	1,010	980	996	46,600	249
2004-06-21	946	1,030	946	1,020	96,600	255
2004-06-18	916	930	912	930	33,100	232.50
2004-06-17	912	915	908	914	14,900	228.50
2004-06-16	908	915	900	910	19,800	227.50
2004-06-15	893	907	893	894	15,700	223.50
2004-06-14	901	908	898	899	15,500	224.75
2004-06-11	895	905	895	902	31,100	225.50
2004-06-10	904	906	899	906	16,800	226.50
2004-06-09	911	911	903	903	10,900	225.75
2004-06-08	904	915	902	906	18,000	226.50
2004-06-07	895	913	895	910	25,300	227.50
2004-06-04	900	900	891	895	13,700	223.75
2004-06-03	901	903	891	891	10,100	222.75
2004-06-02	900	903	891	892	11,000	223
2004-06-01	896	901	894	900	11,900	225
2004-05-31	886	898	885	892	11,700	223
2004-05-28	879	885	878	885	4,700	221.25
2004-05-27	889	889	875	879	4,400	219.75
2004-05-26	883	888	880	881	9,600	220.25
2004-05-25	871	886	862	876	4,000	219
2004-05-24	880	880	870	876	9,300	219
2004-05-21	873	879	868	870	8,300	217.50
2004-05-20	880	880	863	869	11,700	217.25
2004-05-19	869	874	860	873	8,200	218.25
2004-05-18	837	867	835	846	13,200	211.50
2004-05-17	863	865	852	857	12,700	214.25
2004-05-14	870	870	850	862	18,800	215.50
2004-05-13	867	872	860	860	21,600	215
2004-05-12	853	853	835	847	8,600	211.75
2004-05-11	825	835	823	823	21,300	205.75
2004-05-10	884	884	845	845	11,100	211.25
2004-05-07	882	893	882	886	18,700	221.50
2004-05-06	895	896	887	895	21,400	223.75
2004-04-30	898	899	889	895	11,600	223.75
2004-04-28	900	900	895	897	7,700	224.25
2004-04-27	880	910	880	902	51,300	225.50
2004-04-26	894	896	882	889	13,100	222.25
2004-04-23	873	910	872	892	36,000	223
2004-04-22	877	877	869	872	15,100	218
2004-04-21	869	875	861	871	22,000	217.75
2004-04-20	869	870	867	869	9,900	217.25
2004-04-19	870	870	861	869	10,900	217.25
2004-04-16	868	874	868	870	8,200	217.50
2004-04-15	875	875	868	869	15,700	217.25
2004-04-14	865	875	865	875	9,800	218.75
2004-04-13	873	880	870	873	15,000	218.25
2004-04-12	869	875	869	873	6,100	218.25
2004-04-09	880	880	870	870	13,700	217.50
2004-04-08	877	885	877	882	11,100	220.50
2004-04-07	880	881	874	878	8,400	219.50
2004-04-06	883	884	875	880	9,700	220
2004-04-05	888	889	881	881	14,300	220.25
2004-04-02	883	890	881	881	12,400	220.25
2004-04-01	889	891	880	883	13,900	220.75
2004-03-31	881	894	881	891	8,400	222.75
2004-03-30	880	900	877	877	15,400	219.25
2004-03-29	869	890	867	890	29,500	222.50
2004-03-26	875	880	869	869	23,800	217.25
2004-03-25	877	884	877	880	20,800	220
2004-03-24	882	882	875	875	13,800	218.75
2004-03-23	877	878	871	878	16,700	219.50
2004-03-22	880	882	871	871	20,900	217.75
2004-03-19	869	887	865	870	33,100	217.50
2004-03-18	869	870	867	869	23,300	217.25
2004-03-17	869	869	866	868	8,100	217
2004-03-16	870	870	865	866	8,300	216.50
2004-03-15	869	870	863	865	10,400	216.25
2004-03-12	866	872	860	861	26,600	215.25
2004-03-11	874	874	868	872	8,200	218
2004-03-10	868	875	868	870	12,500	217.50
2004-03-09	867	872	867	867	11,900	216.75
2004-03-08	868	872	868	870	6,900	217.50
2004-03-05	869	874	865	869	4,900	217.25
2004-03-04	865	874	865	869	7,500	217.25
2004-03-03	874	874	864	874	10,500	218.50
2004-03-02	871	873	856	867	10,600	216.75
2004-03-01	859	871	850	869	18,100	217.25
2004-02-27	846	850	842	849	9,200	212.25
2004-02-26	847	850	840	845	11,400	211.25
2004-02-25	837	849	837	846	7,300	211.50
2004-02-24	833	840	831	837	8,900	209.25
2004-02-23	828	840	828	840	10,200	210
2004-02-20	826	830	821	827	6,200	206.75
2004-02-19	821	825	820	820	5,600	205
2004-02-18	828	828	820	822	1,500	205.50
2004-02-17	820	827	820	821	8,200	205.25
2004-02-16	820	821	819	820	2,100	205
2004-02-13	824	827	816	820	4,400	205
2004-02-12	809	818	805	818	14,300	204.50
2004-02-10	811	814	805	809	2,600	202.25
2004-02-09	830	830	800	805	15,700	201.25
2004-02-06	817	830	815	820	6,700	205
2004-02-05	815	818	814	816	4,800	204
2004-02-04	824	824	815	815	5,200	203.75
2004-02-03	823	825	815	818	7,000	204.50
2004-02-02	811	817	811	813	16,700	203.25
2004-01-30	822	823	811	811	9,700	202.75
2004-01-29	830	830	820	822	11,400	205.50
2004-01-28	831	832	830	830	4,500	207.50
2004-01-27	832	842	830	831	13,800	207.75
2004-01-26	838	838	829	831	12,800	207.75
2004-01-23	828	831	828	830	6,100	207.50
2004-01-22	837	837	828	828	2,300	207
2004-01-21	842	847	825	827	15,200	206.75
2004-01-20	833	839	823	832	5,600	208
2004-01-19	835	840	830	840	6,500	210
2004-01-16	830	836	827	836	5,300	209
2004-01-15	839	840	830	832	8,800	208
2004-01-14	838	843	838	838	5,800	209.50
2004-01-13	840	850	837	837	5,100	209.25
2004-01-09	837	840	831	836	7,500	209
2004-01-08	848	848	827	833	3,000	208.25
2004-01-07	850	850	830	830	5,200	207.50
2004-01-06	837	840	837	840	1,500	210
2004-01-05	838	838	809	827	9,800	206.75

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 [2004年度]

9788 (株)ナックの時系列データ [2004年度]