9788 (株)ナックの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,896	1,899	1,850	1,875	45,800	468.75
2006-12-28	1,933	1,933	1,898	1,909	66,300	477.25
2006-12-27	1,940	1,943	1,910	1,922	28,800	480.50
2006-12-26	1,922	1,949	1,912	1,932	33,400	483
2006-12-25	1,947	1,957	1,907	1,918	44,800	479.50
2006-12-22	1,983	1,987	1,940	1,947	45,700	486.75
2006-12-21	2,025	2,025	1,950	1,979	69,000	494.75
2006-12-20	1,991	2,035	1,991	2,035	36,700	508.75
2006-12-19	2,040	2,040	2,025	2,035	20,500	508.75
2006-12-18	2,030	2,045	2,020	2,030	24,100	507.50
2006-12-15	2,030	2,035	2,015	2,025	23,200	506.25
2006-12-14	2,045	2,045	2,005	2,020	38,400	505
2006-12-13	2,050	2,050	2,030	2,040	22,600	510
2006-12-12	2,070	2,075	2,050	2,065	20,600	516.25
2006-12-11	2,060	2,060	2,035	2,045	8,500	511.25
2006-12-08	2,020	2,030	2,015	2,025	44,400	506.25
2006-12-07	2,040	2,055	2,030	2,035	8,100	508.75
2006-12-06	2,045	2,070	2,005	2,035	32,700	508.75
2006-12-05	2,085	2,085	2,035	2,040	33,900	510
2006-12-04	2,015	2,090	2,015	2,075	38,400	518.75
2006-12-01	2,050	2,065	2,025	2,035	60,100	508.75
2006-11-30	2,160	2,170	2,095	2,105	17,800	526.25
2006-11-29	2,135	2,145	2,115	2,140	16,800	535
2006-11-28	2,070	2,100	2,055	2,080	21,700	520
2006-11-27	2,065	2,065	2,040	2,045	15,500	511.25
2006-11-24	1,989	2,055	1,981	2,030	21,300	507.50
2006-11-22	1,993	2,025	1,981	1,989	32,000	497.25
2006-11-21	1,982	2,010	1,982	1,991	22,500	497.75
2006-11-20	1,965	2,015	1,965	1,994	20,500	498.50
2006-11-17	2,065	2,075	2,040	2,045	15,800	511.25
2006-11-16	2,035	2,120	2,030	2,105	22,200	526.25
2006-11-15	2,050	2,085	2,020	2,020	49,600	505
2006-11-14	2,100	2,140	2,090	2,130	20,200	532.50
2006-11-13	2,165	2,190	2,110	2,140	11,100	535
2006-11-10	2,205	2,250	2,155	2,230	9,300	557.50
2006-11-09	2,260	2,300	2,210	2,225	14,400	556.25
2006-11-08	2,300	2,300	2,270	2,275	10,500	568.75
2006-11-07	2,300	2,315	2,285	2,300	17,700	575
2006-11-06	2,290	2,300	2,280	2,285	9,000	571.25
2006-11-02	2,295	2,295	2,270	2,285	10,900	571.25
2006-11-01	2,290	2,295	2,285	2,295	13,300	573.75
2006-10-31	2,250	2,290	2,245	2,250	30,000	562.50
2006-10-30	2,225	2,240	2,205	2,215	21,900	553.75
2006-10-27	2,200	2,210	2,180	2,210	20,900	552.50
2006-10-26	2,205	2,225	2,195	2,195	8,800	548.75
2006-10-25	2,205	2,220	2,170	2,200	18,800	550
2006-10-24	2,225	2,235	2,195	2,195	20,900	548.75
2006-10-23	2,220	2,235	2,200	2,225	15,200	556.25
2006-10-20	2,150	2,165	2,150	2,155	6,400	538.75
2006-10-19	2,180	2,180	2,140	2,155	12,600	538.75
2006-10-18	2,155	2,180	2,135	2,180	12,100	545
2006-10-17	2,195	2,195	2,145	2,155	8,700	538.75
2006-10-16	2,130	2,175	2,130	2,155	5,300	538.75
2006-10-13	2,155	2,155	2,095	2,110	6,100	527.50
2006-10-12	2,060	2,090	2,060	2,090	9,300	522.50
2006-10-11	2,125	2,160	2,085	2,090	16,600	522.50
2006-10-10	2,210	2,215	2,090	2,090	28,200	522.50
2006-10-06	2,235	2,240	2,200	2,235	4,500	558.75
2006-10-05	2,220	2,250	2,205	2,250	10,200	562.50
2006-10-04	2,220	2,230	2,200	2,200	14,600	550
2006-10-03	2,210	2,245	2,210	2,225	9,400	556.25
2006-10-02	2,230	2,245	2,205	2,245	16,000	561.25
2006-09-29	2,235	2,250	2,225	2,230	14,200	557.50
2006-09-28	2,240	2,240	2,175	2,180	27,500	545
2006-09-27	2,255	2,275	2,240	2,245	10,100	561.25
2006-09-26	2,300	2,340	2,250	2,260	13,100	565
2006-09-25	2,235	2,280	2,235	2,270	11,900	567.50
2006-09-22	2,255	2,265	2,220	2,235	13,700	558.75
2006-09-21	2,260	2,290	2,235	2,280	14,700	570
2006-09-20	2,220	2,255	2,220	2,250	19,000	562.50
2006-09-19	2,310	2,335	2,285	2,300	11,200	575
2006-09-15	2,275	2,320	2,260	2,270	16,100	567.50
2006-09-14	2,210	2,255	2,210	2,250	12,200	562.50
2006-09-13	2,265	2,295	2,220	2,235	14,400	558.75
2006-09-12	2,295	2,295	2,265	2,265	11,200	566.25
2006-09-11	2,285	2,340	2,280	2,290	16,300	572.50
2006-09-08	2,335	2,345	2,300	2,315	33,300	578.75
2006-09-07	2,345	2,395	2,320	2,330	28,200	582.50
2006-09-06	2,345	2,345	2,325	2,340	12,900	585
2006-09-05	2,340	2,340	2,315	2,320	4,000	580
2006-09-04	2,330	2,340	2,315	2,330	19,000	582.50
2006-09-01	2,365	2,370	2,335	2,350	11,300	587.50
2006-08-31	2,320	2,370	2,320	2,365	15,400	591.25
2006-08-30	2,340	2,340	2,305	2,325	18,100	581.25
2006-08-29	2,330	2,360	2,325	2,340	10,600	585
2006-08-28	2,400	2,400	2,355	2,355	13,100	588.75
2006-08-25	2,365	2,400	2,350	2,400	17,800	600
2006-08-24	2,385	2,385	2,350	2,370	9,900	592.50
2006-08-23	2,385	2,385	2,355	2,365	3,700	591.25
2006-08-22	2,350	2,385	2,340	2,380	29,500	595
2006-08-21	2,400	2,430	2,350	2,350	16,800	587.50
2006-08-18	2,340	2,430	2,335	2,405	45,300	601.25
2006-08-17	2,340	2,345	2,325	2,330	29,800	582.50
2006-08-16	2,320	2,325	2,260	2,310	25,300	577.50
2006-08-15	2,275	2,325	2,275	2,315	33,500	578.75
2006-08-14	2,225	2,280	2,205	2,275	9,500	568.75
2006-08-11	2,260	2,290	2,235	2,265	11,600	566.25
2006-08-10	2,270	2,280	2,255	2,280	18,700	570
2006-08-09	2,270	2,280	2,245	2,280	9,400	570
2006-08-08	2,275	2,295	2,250	2,295	36,100	573.75
2006-08-07	2,235	2,250	2,210	2,235	17,800	558.75
2006-08-04	2,180	2,235	2,170	2,220	32,100	555
2006-08-03	2,285	2,285	2,190	2,220	63,500	555
2006-08-02	2,300	2,300	2,260	2,285	35,400	571.25
2006-08-01	2,245	2,310	2,220	2,310	61,600	577.50
2006-07-31	2,270	2,290	2,260	2,285	52,700	571.25
2006-07-28	2,190	2,245	2,150	2,210	34,500	552.50
2006-07-27	2,175	2,210	2,150	2,190	31,300	547.50
2006-07-26	2,240	2,240	2,200	2,205	30,600	551.25
2006-07-25	2,195	2,250	2,190	2,210	45,700	552.50
2006-07-24	2,275	2,280	2,190	2,230	93,800	557.50
2006-07-21	2,080	2,220	2,080	2,195	75,500	548.75
2006-07-20	2,055	2,240	2,050	2,195	133,400	548.75
2006-07-19	1,950	2,025	1,950	2,015	65,300	503.75
2006-07-18	1,979	1,988	1,954	1,955	34,700	488.75
2006-07-14	1,950	1,989	1,949	1,961	21,700	490.25
2006-07-13	1,965	1,967	1,955	1,962	24,800	490.50
2006-07-12	1,995	1,995	1,963	1,976	23,700	494
2006-07-11	1,970	1,990	1,959	1,965	52,900	491.25
2006-07-10	1,930	1,969	1,907	1,945	65,500	486.25
2006-07-07	1,990	1,994	1,973	1,990	21,100	497.50
2006-07-06	1,990	2,010	1,985	1,990	17,100	497.50
2006-07-05	2,000	2,030	1,986	1,992	41,600	498
2006-07-04	2,025	2,040	2,010	2,020	36,400	505
2006-07-03	2,030	2,045	2,000	2,020	21,500	505
2006-06-30	2,010	2,050	2,010	2,025	15,600	506.25
2006-06-29	2,000	2,010	1,992	1,996	30,900	499
2006-06-28	1,994	2,025	1,984	1,999	23,200	499.75
2006-06-27	2,015	2,055	2,010	2,045	17,500	511.25
2006-06-26	2,025	2,045	2,010	2,010	23,800	502.50
2006-06-23	2,080	2,080	2,050	2,070	12,600	517.50
2006-06-22	2,100	2,100	2,070	2,085	14,600	521.25
2006-06-21	2,130	2,140	2,050	2,080	44,100	520
2006-06-20	2,065	2,150	2,045	2,125	69,400	531.25
2006-06-19	1,970	2,080	1,969	2,060	112,400	515
2006-06-16	1,952	1,967	1,936	1,940	43,400	485
2006-06-15	1,921	1,950	1,907	1,927	73,800	481.75
2006-06-14	1,892	1,918	1,891	1,905	28,700	476.25
2006-06-13	1,964	1,970	1,922	1,922	18,100	480.50
2006-06-12	1,988	1,988	1,951	1,962	15,800	490.50
2006-06-09	1,940	1,998	1,927	1,995	34,400	498.75
2006-06-08	1,955	1,982	1,932	1,956	31,700	489
2006-06-07	2,010	2,015	1,980	1,985	16,600	496.25
2006-06-06	2,010	2,035	2,010	2,020	28,700	505
2006-06-05	2,120	2,120	2,065	2,080	23,400	520
2006-06-02	2,110	2,155	2,010	2,115	29,600	528.75
2006-06-01	2,020	2,095	2,020	2,070	21,400	517.50
2006-05-31	2,020	2,070	2,005	2,035	20,400	508.75
2006-05-30	2,075	2,095	2,030	2,045	34,300	511.25
2006-05-29	2,140	2,145	2,130	2,135	24,200	533.75
2006-05-26	2,160	2,165	2,145	2,150	20,100	537.50
2006-05-25	2,165	2,175	2,150	2,155	28,500	538.75
2006-05-24	2,205	2,225	2,185	2,185	28,700	546.25
2006-05-23	2,195	2,275	2,195	2,245	28,400	561.25
2006-05-22	2,280	2,330	2,255	2,275	40,500	568.75
2006-05-19	2,140	2,250	2,140	2,240	40,500	560
2006-05-18	2,130	2,180	2,110	2,180	40,600	545
2006-05-17	2,030	2,170	2,025	2,165	71,300	541.25
2006-05-16	1,960	2,050	1,960	1,972	20,100	493
2006-05-15	1,965	1,980	1,965	1,970	30,100	492.50
2006-05-12	2,010	2,010	1,967	1,995	16,200	498.75
2006-05-11	2,000	2,015	2,000	2,010	10,400	502.50
2006-05-10	2,010	2,030	2,010	2,010	12,000	502.50
2006-05-09	2,070	2,070	2,030	2,045	9,400	511.25
2006-05-08	2,100	2,105	2,070	2,070	11,400	517.50
2006-05-02	2,080	2,100	2,080	2,085	9,200	521.25
2006-05-01	2,080	2,110	2,080	2,095	10,100	523.75
2006-04-28	2,080	2,105	2,080	2,100	11,600	525
2006-04-27	2,100	2,110	2,085	2,100	6,700	525
2006-04-26	2,095	2,100	2,065	2,085	6,000	521.25
2006-04-25	2,070	2,080	2,060	2,075	7,300	518.75
2006-04-24	2,045	2,095	2,040	2,050	15,600	512.50
2006-04-21	2,080	2,150	2,060	2,120	15,800	530
2006-04-20	2,160	2,170	2,130	2,140	8,700	535
2006-04-19	2,120	2,150	2,115	2,135	15,700	533.75
2006-04-18	2,120	2,150	2,120	2,145	7,400	536.25
2006-04-17	2,170	2,170	2,085	2,095	17,600	523.75
2006-04-14	2,140	2,170	2,115	2,170	11,300	542.50
2006-04-13	2,150	2,170	2,130	2,150	14,600	537.50
2006-04-12	2,190	2,190	2,080	2,105	25,300	526.25
2006-04-11	2,215	2,220	2,190	2,195	7,100	548.75
2006-04-10	2,225	2,225	2,205	2,225	4,700	556.25
2006-04-07	2,235	2,250	2,205	2,250	17,600	562.50
2006-04-06	2,245	2,275	2,240	2,260	19,200	565
2006-04-05	2,255	2,280	2,240	2,265	43,400	566.25
2006-04-04	2,280	2,280	2,225	2,235	19,400	558.75
2006-04-03	2,250	2,260	2,200	2,260	27,600	565
2006-03-31	2,270	2,270	2,230	2,230	21,700	557.50
2006-03-30	2,245	2,300	2,235	2,270	54,000	567.50
2006-03-29	2,180	2,220	2,170	2,205	41,200	551.25
2006-03-28	2,160	2,195	2,120	2,180	41,300	545
2006-03-27	2,140	2,185	2,135	2,160	42,300	540
2006-03-24	2,130	2,130	2,080	2,090	18,500	522.50
2006-03-23	2,095	2,125	2,075	2,115	52,200	528.75
2006-03-22	2,000	2,090	2,000	2,080	38,200	520
2006-03-20	1,999	2,000	1,975	1,993	14,000	498.25
2006-03-17	1,983	1,983	1,939	1,978	33,300	494.50
2006-03-16	1,986	1,996	1,950	1,955	26,800	488.75
2006-03-15	1,990	2,025	1,972	1,976	46,200	494
2006-03-14	2,010	2,010	1,980	1,989	22,600	497.25
2006-03-13	2,040	2,040	1,993	2,010	29,400	502.50
2006-03-10	2,040	2,055	1,987	1,989	40,500	497.25
2006-03-09	1,965	2,050	1,945	2,045	28,900	511.25
2006-03-08	1,968	1,979	1,930	1,938	21,900	484.50
2006-03-07	2,000	2,000	1,965	1,968	15,100	492
2006-03-06	2,020	2,020	1,966	1,999	29,300	499.75
2006-03-03	2,015	2,065	2,000	2,030	28,200	507.50
2006-03-02	2,050	2,060	2,010	2,010	9,500	502.50
2006-03-01	2,030	2,050	2,000	2,030	20,400	507.50
2006-02-28	2,000	2,055	1,965	2,030	40,200	507.50
2006-02-27	2,105	2,115	2,020	2,030	33,000	507.50
2006-02-24	2,040	2,070	1,998	2,065	14,800	516.25
2006-02-23	1,981	2,025	1,920	2,000	46,500	500
2006-02-22	2,025	2,030	1,982	1,983	23,300	495.75
2006-02-21	2,015	2,065	1,980	2,015	52,700	503.75
2006-02-20	2,045	2,140	2,005	2,015	54,200	503.75
2006-02-17	2,190	2,245	2,155	2,170	40,400	542.50
2006-02-16	2,275	2,275	2,210	2,230	23,200	557.50
2006-02-15	2,210	2,290	2,200	2,280	48,000	570
2006-02-14	2,185	2,290	2,140	2,150	56,400	537.50
2006-02-13	2,210	2,380	2,210	2,305	48,800	576.25
2006-02-10	2,320	2,375	2,250	2,280	45,800	570
2006-02-09	2,400	2,420	2,310	2,410	74,600	602.50
2006-02-08	2,310	2,495	2,300	2,440	167,800	610
2006-02-07	2,150	2,355	2,135	2,335	187,600	583.75
2006-02-06	2,050	2,125	2,045	2,120	50,800	530
2006-02-03	2,050	2,085	2,025	2,070	29,100	517.50
2006-02-02	1,981	2,050	1,973	2,050	44,000	512.50
2006-02-01	2,005	2,025	1,955	1,968	118,100	492
2006-01-31	2,100	2,140	2,060	2,075	51,400	518.75
2006-01-30	2,150	2,150	2,020	2,045	91,800	511.25
2006-01-27	2,060	2,095	2,030	2,045	64,400	511.25
2006-01-26	2,000	2,040	1,990	2,005	74,200	501.25
2006-01-25	1,953	2,005	1,953	1,958	25,300	489.50
2006-01-24	1,960	1,987	1,931	1,950	29,000	487.50
2006-01-23	1,870	1,979	1,870	1,963	33,400	490.75
2006-01-20	1,980	2,010	1,960	1,960	46,600	490
2006-01-19	1,846	1,960	1,846	1,952	25,100	488
2006-01-18	1,880	1,940	1,850	1,906	58,100	476.50
2006-01-17	2,005	2,005	1,955	1,996	48,200	499
2006-01-16	1,920	2,030	1,910	2,020	101,100	505
2006-01-13	1,901	1,912	1,897	1,902	21,800	475.50
2006-01-12	1,890	1,910	1,888	1,903	38,400	475.75
2006-01-11	1,897	1,910	1,860	1,910	31,100	477.50
2006-01-10	1,887	1,920	1,880	1,897	51,400	474.25
2006-01-06	1,872	1,877	1,860	1,870	43,700	467.50
2006-01-05	1,850	1,887	1,832	1,876	79,100	469
2006-01-04	1,830	1,832	1,820	1,820	14,700	455

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 [2006年度]

9788 (株)ナックの時系列データ [2006年度]