9788 (株)ナック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 830 | 847 | 824 | 845 | 3,800 | 211.25 |
| 2008-12-29 | 825 | 825 | 819 | 824 | 2,700 | 206 |
| 2008-12-26 | 835 | 835 | 812 | 821 | 3,800 | 205.25 |
| 2008-12-25 | 829 | 830 | 814 | 815 | 8,000 | 203.75 |
| 2008-12-24 | 810 | 813 | 805 | 813 | 4,800 | 203.25 |
| 2008-12-22 | 802 | 810 | 800 | 809 | 9,500 | 202.25 |
| 2008-12-19 | 806 | 820 | 785 | 799 | 14,300 | 199.75 |
| 2008-12-18 | 819 | 819 | 803 | 818 | 5,600 | 204.50 |
| 2008-12-17 | 820 | 823 | 805 | 823 | 4,600 | 205.75 |
| 2008-12-16 | 823 | 823 | 805 | 819 | 6,000 | 204.75 |
| 2008-12-15 | 810 | 831 | 810 | 824 | 15,700 | 206 |
| 2008-12-12 | 812 | 817 | 802 | 806 | 20,200 | 201.50 |
| 2008-12-11 | 802 | 812 | 802 | 812 | 8,400 | 203 |
| 2008-12-10 | 797 | 805 | 792 | 801 | 14,300 | 200.25 |
| 2008-12-09 | 811 | 814 | 792 | 797 | 16,600 | 199.25 |
| 2008-12-08 | 814 | 817 | 800 | 811 | 21,000 | 202.75 |
| 2008-12-05 | 800 | 814 | 800 | 814 | 14,000 | 203.50 |
| 2008-12-04 | 800 | 805 | 797 | 800 | 13,200 | 200 |
| 2008-12-03 | 799 | 810 | 787 | 800 | 20,600 | 200 |
| 2008-12-02 | 794 | 800 | 775 | 799 | 12,900 | 199.75 |
| 2008-12-01 | 777 | 794 | 777 | 794 | 14,000 | 198.50 |
| 2008-11-28 | 777 | 784 | 746 | 765 | 15,300 | 191.25 |
| 2008-11-27 | 765 | 777 | 765 | 777 | 9,500 | 194.25 |
| 2008-11-26 | 780 | 780 | 758 | 763 | 12,500 | 190.75 |
| 2008-11-25 | 735 | 775 | 735 | 774 | 11,200 | 193.50 |
| 2008-11-21 | 712 | 738 | 710 | 735 | 9,600 | 183.75 |
| 2008-11-20 | 733 | 734 | 711 | 712 | 9,400 | 178 |
| 2008-11-19 | 722 | 735 | 721 | 735 | 9,200 | 183.75 |
| 2008-11-18 | 711 | 740 | 711 | 721 | 18,000 | 180.25 |
| 2008-11-17 | 685 | 685 | 677 | 680 | 1,400 | 170 |
| 2008-11-14 | 698 | 699 | 690 | 690 | 1,800 | 172.50 |
| 2008-11-13 | 680 | 697 | 677 | 697 | 2,000 | 174.25 |
| 2008-11-12 | 699 | 699 | 682 | 689 | 1,500 | 172.25 |
| 2008-11-11 | 710 | 722 | 692 | 711 | 2,700 | 177.75 |
| 2008-11-10 | 715 | 715 | 682 | 700 | 5,900 | 175 |
| 2008-11-07 | 717 | 720 | 674 | 715 | 4,800 | 178.75 |
| 2008-11-06 | 716 | 720 | 710 | 720 | 7,500 | 180 |
| 2008-11-05 | 710 | 720 | 699 | 720 | 10,200 | 180 |
| 2008-11-04 | 700 | 711 | 696 | 707 | 12,600 | 176.75 |
| 2008-10-31 | 698 | 698 | 681 | 695 | 4,100 | 173.75 |
| 2008-10-30 | 632 | 664 | 632 | 663 | 6,500 | 165.75 |
| 2008-10-29 | 672 | 685 | 631 | 649 | 11,200 | 162.25 |
| 2008-10-28 | 634 | 665 | 631 | 651 | 7,800 | 162.75 |
| 2008-10-27 | 673 | 674 | 662 | 674 | 10,400 | 168.50 |
| 2008-10-24 | 679 | 705 | 675 | 685 | 7,500 | 171.25 |
| 2008-10-23 | 691 | 700 | 677 | 687 | 5,300 | 171.75 |
| 2008-10-22 | 733 | 733 | 711 | 721 | 2,200 | 180.25 |
| 2008-10-21 | 745 | 745 | 716 | 733 | 6,400 | 183.25 |
| 2008-10-20 | 704 | 740 | 704 | 735 | 6,100 | 183.75 |
| 2008-10-17 | 677 | 701 | 677 | 686 | 19,700 | 171.50 |
| 2008-10-16 | 689 | 699 | 663 | 674 | 7,000 | 168.50 |
| 2008-10-15 | 686 | 715 | 685 | 714 | 5,500 | 178.50 |
| 2008-10-14 | 655 | 705 | 645 | 705 | 12,800 | 176.25 |
| 2008-10-10 | 634 | 636 | 578 | 607 | 16,100 | 151.75 |
| 2008-10-09 | 629 | 651 | 619 | 644 | 7,400 | 161 |
| 2008-10-08 | 619 | 641 | 610 | 629 | 18,000 | 157.25 |
| 2008-10-07 | 630 | 681 | 630 | 669 | 10,600 | 167.25 |
| 2008-10-06 | 780 | 780 | 720 | 730 | 9,500 | 182.50 |
| 2008-10-03 | 790 | 800 | 778 | 798 | 15,800 | 199.50 |
| 2008-10-02 | 800 | 809 | 762 | 796 | 18,700 | 199 |
| 2008-10-01 | 770 | 797 | 770 | 790 | 9,800 | 197.50 |
| 2008-09-30 | 774 | 774 | 759 | 761 | 2,200 | 190.25 |
| 2008-09-29 | 771 | 799 | 771 | 799 | 8,600 | 199.75 |
| 2008-09-26 | 813 | 813 | 765 | 774 | 9,700 | 193.50 |
| 2008-09-25 | 808 | 808 | 795 | 803 | 2,800 | 200.75 |
| 2008-09-24 | 810 | 816 | 810 | 816 | 15,800 | 204 |
| 2008-09-22 | 793 | 815 | 782 | 803 | 6,300 | 200.75 |
| 2008-09-19 | 785 | 805 | 784 | 793 | 11,500 | 198.25 |
| 2008-09-18 | 777 | 789 | 765 | 781 | 6,200 | 195.25 |
| 2008-09-17 | 769 | 788 | 769 | 785 | 9,400 | 196.25 |
| 2008-09-16 | 752 | 774 | 750 | 762 | 7,700 | 190.50 |
| 2008-09-12 | 765 | 779 | 765 | 771 | 7,100 | 192.75 |
| 2008-09-11 | 778 | 781 | 765 | 765 | 2,400 | 191.25 |
| 2008-09-10 | 767 | 778 | 752 | 768 | 4,600 | 192 |
| 2008-09-09 | 757 | 776 | 757 | 767 | 4,900 | 191.75 |
| 2008-09-08 | 760 | 790 | 760 | 777 | 4,500 | 194.25 |
| 2008-09-05 | 769 | 775 | 760 | 762 | 4,900 | 190.50 |
| 2008-09-04 | 794 | 794 | 771 | 775 | 5,500 | 193.75 |
| 2008-09-03 | 799 | 801 | 789 | 795 | 7,100 | 198.75 |
| 2008-09-02 | 807 | 807 | 769 | 779 | 10,400 | 194.75 |
| 2008-09-01 | 796 | 807 | 788 | 804 | 8,700 | 201 |
| 2008-08-29 | 790 | 798 | 768 | 795 | 10,800 | 198.75 |
| 2008-08-28 | 781 | 785 | 779 | 785 | 3,100 | 196.25 |
| 2008-08-27 | 790 | 791 | 782 | 787 | 2,000 | 196.75 |
| 2008-08-26 | 787 | 791 | 781 | 791 | 4,100 | 197.75 |
| 2008-08-25 | 784 | 785 | 766 | 779 | 4,200 | 194.75 |
| 2008-08-22 | 767 | 776 | 766 | 776 | 3,800 | 194 |
| 2008-08-21 | 770 | 770 | 756 | 759 | 5,000 | 189.75 |
| 2008-08-20 | 757 | 775 | 751 | 770 | 5,600 | 192.50 |
| 2008-08-19 | 765 | 768 | 745 | 757 | 10,700 | 189.25 |
| 2008-08-18 | 742 | 789 | 742 | 766 | 18,500 | 191.50 |
| 2008-08-15 | 760 | 761 | 730 | 744 | 13,500 | 186 |
| 2008-08-14 | 765 | 768 | 761 | 762 | 4,800 | 190.50 |
| 2008-08-13 | 771 | 774 | 766 | 767 | 7,900 | 191.75 |
| 2008-08-12 | 776 | 783 | 770 | 774 | 12,000 | 193.50 |
| 2008-08-11 | 798 | 798 | 761 | 774 | 31,300 | 193.50 |
| 2008-08-08 | 801 | 809 | 800 | 801 | 12,300 | 200.25 |
| 2008-08-07 | 815 | 820 | 801 | 808 | 10,100 | 202 |
| 2008-08-06 | 833 | 833 | 818 | 818 | 6,900 | 204.50 |
| 2008-08-05 | 833 | 836 | 818 | 831 | 12,700 | 207.75 |
| 2008-08-04 | 836 | 836 | 810 | 823 | 10,900 | 205.75 |
| 2008-08-01 | 832 | 834 | 816 | 826 | 11,100 | 206.50 |
| 2008-07-31 | 829 | 832 | 822 | 831 | 5,300 | 207.75 |
| 2008-07-30 | 816 | 830 | 816 | 829 | 7,300 | 207.25 |
| 2008-07-29 | 815 | 823 | 814 | 814 | 9,200 | 203.50 |
| 2008-07-28 | 830 | 830 | 815 | 819 | 4,800 | 204.75 |
| 2008-07-25 | 812 | 826 | 807 | 820 | 8,800 | 205 |
| 2008-07-24 | 826 | 828 | 805 | 824 | 14,300 | 206 |
| 2008-07-23 | 829 | 829 | 811 | 813 | 8,000 | 203.25 |
| 2008-07-22 | 830 | 830 | 816 | 825 | 11,400 | 206.25 |
| 2008-07-18 | 819 | 827 | 805 | 816 | 2,700 | 204 |
| 2008-07-17 | 809 | 828 | 809 | 816 | 11,200 | 204 |
| 2008-07-16 | 804 | 810 | 800 | 810 | 10,900 | 202.50 |
| 2008-07-15 | 807 | 807 | 797 | 803 | 12,200 | 200.75 |
| 2008-07-14 | 801 | 810 | 796 | 800 | 18,400 | 200 |
| 2008-07-11 | 797 | 815 | 796 | 811 | 20,100 | 202.75 |
| 2008-07-10 | 790 | 807 | 790 | 801 | 7,100 | 200.25 |
| 2008-07-09 | 799 | 802 | 791 | 800 | 7,600 | 200 |
| 2008-07-08 | 807 | 810 | 794 | 798 | 9,900 | 199.50 |
| 2008-07-07 | 805 | 805 | 794 | 798 | 3,600 | 199.50 |
| 2008-07-04 | 813 | 813 | 801 | 801 | 7,500 | 200.25 |
| 2008-07-03 | 810 | 815 | 791 | 813 | 13,200 | 203.25 |
| 2008-07-02 | 814 | 814 | 805 | 811 | 10,900 | 202.75 |
| 2008-07-01 | 810 | 813 | 803 | 809 | 7,800 | 202.25 |
| 2008-06-30 | 808 | 816 | 804 | 804 | 5,300 | 201 |
| 2008-06-27 | 802 | 820 | 800 | 818 | 26,000 | 204.50 |
| 2008-06-26 | 802 | 812 | 801 | 811 | 21,500 | 202.75 |
| 2008-06-25 | 790 | 800 | 790 | 792 | 4,100 | 198 |
| 2008-06-24 | 792 | 802 | 786 | 796 | 4,500 | 199 |
| 2008-06-23 | 777 | 800 | 777 | 785 | 10,600 | 196.25 |
| 2008-06-20 | 777 | 790 | 770 | 780 | 19,100 | 195 |
| 2008-06-19 | 783 | 787 | 780 | 780 | 17,000 | 195 |
| 2008-06-18 | 785 | 790 | 784 | 785 | 29,400 | 196.25 |
| 2008-06-17 | 786 | 791 | 784 | 785 | 29,700 | 196.25 |
| 2008-06-16 | 790 | 799 | 790 | 791 | 10,000 | 197.75 |
| 2008-06-13 | 790 | 799 | 790 | 790 | 18,300 | 197.50 |
| 2008-06-12 | 793 | 813 | 791 | 812 | 15,400 | 203 |
| 2008-06-11 | 808 | 808 | 792 | 793 | 17,100 | 198.25 |
| 2008-06-10 | 806 | 806 | 801 | 801 | 3,400 | 200.25 |
| 2008-06-09 | 800 | 805 | 800 | 800 | 9,600 | 200 |
| 2008-06-06 | 809 | 810 | 805 | 807 | 7,900 | 201.75 |
| 2008-06-05 | 815 | 815 | 805 | 806 | 8,500 | 201.50 |
| 2008-06-04 | 824 | 824 | 808 | 809 | 26,600 | 202.25 |
| 2008-06-03 | 835 | 838 | 820 | 824 | 18,400 | 206 |
| 2008-06-02 | 836 | 840 | 822 | 829 | 14,900 | 207.25 |
| 2008-05-30 | 809 | 830 | 809 | 827 | 12,500 | 206.75 |
| 2008-05-29 | 800 | 812 | 800 | 809 | 10,200 | 202.25 |
| 2008-05-28 | 819 | 819 | 797 | 798 | 19,700 | 199.50 |
| 2008-05-27 | 819 | 819 | 806 | 809 | 7,600 | 202.25 |
| 2008-05-26 | 834 | 834 | 810 | 811 | 8,900 | 202.75 |
| 2008-05-23 | 827 | 850 | 810 | 824 | 14,800 | 206 |
| 2008-05-22 | 827 | 827 | 802 | 823 | 15,900 | 205.75 |
| 2008-05-21 | 842 | 852 | 815 | 819 | 24,600 | 204.75 |
| 2008-05-20 | 872 | 883 | 861 | 862 | 12,800 | 215.50 |
| 2008-05-19 | 847 | 871 | 845 | 864 | 20,600 | 216 |
| 2008-05-16 | 845 | 855 | 841 | 848 | 10,200 | 212 |
| 2008-05-15 | 860 | 886 | 854 | 875 | 10,200 | 218.75 |
| 2008-05-14 | 842 | 854 | 832 | 854 | 9,600 | 213.50 |
| 2008-05-13 | 837 | 839 | 828 | 837 | 9,100 | 209.25 |
| 2008-05-12 | 815 | 835 | 815 | 828 | 6,500 | 207 |
| 2008-05-09 | 840 | 840 | 821 | 824 | 5,700 | 206 |
| 2008-05-08 | 831 | 837 | 821 | 832 | 5,100 | 208 |
| 2008-05-07 | 842 | 856 | 832 | 841 | 12,600 | 210.25 |
| 2008-05-02 | 817 | 837 | 816 | 817 | 15,200 | 204.25 |
| 2008-05-01 | 798 | 806 | 790 | 797 | 7,400 | 199.25 |
| 2008-04-30 | 788 | 797 | 781 | 786 | 8,800 | 196.50 |
| 2008-04-28 | 790 | 790 | 780 | 788 | 13,600 | 197 |
| 2008-04-25 | 786 | 790 | 781 | 782 | 11,200 | 195.50 |
| 2008-04-24 | 790 | 793 | 787 | 787 | 10,600 | 196.75 |
| 2008-04-23 | 788 | 795 | 786 | 791 | 10,200 | 197.75 |
| 2008-04-22 | 807 | 807 | 787 | 797 | 9,400 | 199.25 |
| 2008-04-21 | 815 | 815 | 806 | 810 | 4,300 | 202.50 |
| 2008-04-18 | 796 | 798 | 791 | 797 | 8,800 | 199.25 |
| 2008-04-17 | 810 | 810 | 800 | 801 | 10,300 | 200.25 |
| 2008-04-16 | 783 | 800 | 783 | 795 | 9,600 | 198.75 |
| 2008-04-15 | 796 | 796 | 780 | 783 | 7,000 | 195.75 |
| 2008-04-14 | 780 | 789 | 780 | 789 | 31,300 | 197.25 |
| 2008-04-11 | 801 | 801 | 786 | 798 | 18,200 | 199.50 |
| 2008-04-10 | 810 | 810 | 800 | 801 | 9,500 | 200.25 |
| 2008-04-09 | 825 | 825 | 810 | 812 | 5,400 | 203 |
| 2008-04-08 | 835 | 835 | 825 | 825 | 6,100 | 206.25 |
| 2008-04-07 | 815 | 834 | 815 | 834 | 11,900 | 208.50 |
| 2008-04-04 | 840 | 845 | 831 | 845 | 4,900 | 211.25 |
| 2008-04-03 | 856 | 857 | 850 | 850 | 14,600 | 212.50 |
| 2008-04-02 | 860 | 860 | 829 | 836 | 18,900 | 209 |
| 2008-04-01 | 836 | 838 | 827 | 830 | 8,100 | 207.50 |
| 2008-03-31 | 836 | 836 | 820 | 836 | 11,000 | 209 |
| 2008-03-28 | 850 | 850 | 835 | 838 | 22,100 | 209.50 |
| 2008-03-27 | 871 | 871 | 846 | 850 | 9,100 | 212.50 |
| 2008-03-26 | 879 | 879 | 863 | 876 | 12,000 | 219 |
| 2008-03-25 | 890 | 900 | 868 | 894 | 21,200 | 223.50 |
| 2008-03-24 | 872 | 895 | 870 | 890 | 8,200 | 222.50 |
| 2008-03-21 | 845 | 863 | 838 | 862 | 17,100 | 215.50 |
| 2008-03-19 | 838 | 840 | 828 | 837 | 8,300 | 209.25 |
| 2008-03-18 | 834 | 835 | 811 | 818 | 14,900 | 204.50 |
| 2008-03-17 | 849 | 849 | 816 | 826 | 13,300 | 206.50 |
| 2008-03-14 | 850 | 860 | 850 | 851 | 18,900 | 212.75 |
| 2008-03-13 | 897 | 897 | 866 | 868 | 16,700 | 217 |
| 2008-03-12 | 885 | 895 | 864 | 877 | 13,000 | 219.25 |
| 2008-03-11 | 861 | 877 | 854 | 867 | 15,800 | 216.75 |
| 2008-03-10 | 900 | 900 | 872 | 880 | 18,500 | 220 |
| 2008-03-07 | 909 | 909 | 899 | 900 | 15,000 | 225 |
| 2008-03-06 | 895 | 910 | 895 | 905 | 10,800 | 226.25 |
| 2008-03-05 | 896 | 910 | 885 | 894 | 24,700 | 223.50 |
| 2008-03-04 | 904 | 904 | 888 | 895 | 19,600 | 223.75 |
| 2008-03-03 | 900 | 903 | 891 | 894 | 17,800 | 223.50 |
| 2008-02-29 | 900 | 903 | 885 | 899 | 28,100 | 224.75 |
| 2008-02-28 | 890 | 918 | 887 | 910 | 19,900 | 227.50 |
| 2008-02-27 | 876 | 893 | 876 | 887 | 17,900 | 221.75 |
| 2008-02-26 | 884 | 886 | 864 | 867 | 21,800 | 216.75 |
| 2008-02-25 | 863 | 873 | 858 | 873 | 26,900 | 218.25 |
| 2008-02-22 | 865 | 878 | 857 | 863 | 32,300 | 215.75 |
| 2008-02-21 | 863 | 882 | 861 | 864 | 37,400 | 216 |
| 2008-02-20 | 887 | 893 | 860 | 861 | 39,100 | 215.25 |
| 2008-02-19 | 880 | 888 | 880 | 885 | 15,800 | 221.25 |
| 2008-02-18 | 870 | 884 | 870 | 876 | 13,500 | 219 |
| 2008-02-15 | 868 | 879 | 864 | 869 | 18,400 | 217.25 |
| 2008-02-14 | 870 | 878 | 857 | 865 | 22,000 | 216.25 |
| 2008-02-13 | 845 | 851 | 840 | 840 | 25,900 | 210 |
| 2008-02-12 | 851 | 851 | 829 | 830 | 54,400 | 207.50 |
| 2008-02-08 | 847 | 859 | 840 | 842 | 32,300 | 210.50 |
| 2008-02-07 | 850 | 855 | 834 | 847 | 52,800 | 211.75 |
| 2008-02-06 | 880 | 881 | 850 | 855 | 28,700 | 213.75 |
| 2008-02-05 | 920 | 921 | 901 | 901 | 19,500 | 225.25 |
| 2008-02-04 | 907 | 936 | 905 | 910 | 30,400 | 227.50 |
| 2008-02-01 | 898 | 908 | 895 | 905 | 19,000 | 226.25 |
| 2008-01-31 | 889 | 894 | 883 | 890 | 19,700 | 222.50 |
| 2008-01-30 | 895 | 897 | 877 | 879 | 17,400 | 219.75 |
| 2008-01-29 | 857 | 875 | 857 | 875 | 22,800 | 218.75 |
| 2008-01-28 | 849 | 865 | 849 | 855 | 22,700 | 213.75 |
| 2008-01-25 | 818 | 835 | 818 | 833 | 22,800 | 208.25 |
| 2008-01-24 | 811 | 823 | 810 | 818 | 24,100 | 204.50 |
| 2008-01-23 | 800 | 803 | 780 | 781 | 25,800 | 195.25 |
| 2008-01-22 | 777 | 792 | 772 | 776 | 40,400 | 194 |
| 2008-01-21 | 800 | 807 | 782 | 782 | 31,200 | 195.50 |
| 2008-01-18 | 790 | 805 | 773 | 802 | 45,500 | 200.50 |
| 2008-01-17 | 793 | 811 | 793 | 806 | 34,400 | 201.50 |
| 2008-01-16 | 761 | 812 | 761 | 793 | 41,100 | 198.25 |
| 2008-01-15 | 874 | 875 | 815 | 821 | 49,200 | 205.25 |
| 2008-01-11 | 890 | 893 | 870 | 874 | 41,200 | 218.50 |
| 2008-01-10 | 896 | 900 | 881 | 885 | 26,800 | 221.25 |
| 2008-01-09 | 870 | 896 | 863 | 896 | 34,800 | 224 |
| 2008-01-08 | 882 | 883 | 866 | 869 | 35,700 | 217.25 |
| 2008-01-07 | 850 | 862 | 840 | 862 | 26,500 | 215.50 |
| 2008-01-04 | 888 | 889 | 840 | 840 | 25,400 | 210 |
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