9788 (株)ナック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 866 | 871 | 860 | 871 | 2,900 | 217.75 |
| 2009-12-29 | 859 | 865 | 850 | 864 | 3,400 | 216 |
| 2009-12-28 | 861 | 861 | 851 | 859 | 3,300 | 214.75 |
| 2009-12-25 | 864 | 864 | 849 | 851 | 1,400 | 212.75 |
| 2009-12-24 | 875 | 875 | 865 | 865 | 3,200 | 216.25 |
| 2009-12-22 | 860 | 867 | 853 | 865 | 4,900 | 216.25 |
| 2009-12-21 | 854 | 860 | 844 | 857 | 3,400 | 214.25 |
| 2009-12-18 | 832 | 844 | 831 | 844 | 1,900 | 211 |
| 2009-12-17 | 858 | 860 | 823 | 832 | 6,100 | 208 |
| 2009-12-16 | 845 | 858 | 839 | 858 | 2,300 | 214.50 |
| 2009-12-15 | 847 | 847 | 835 | 845 | 1,600 | 211.25 |
| 2009-12-14 | 839 | 843 | 835 | 842 | 3,000 | 210.50 |
| 2009-12-11 | 835 | 848 | 835 | 845 | 6,600 | 211.25 |
| 2009-12-10 | 842 | 858 | 838 | 858 | 2,600 | 214.50 |
| 2009-12-09 | 834 | 857 | 834 | 852 | 2,100 | 213 |
| 2009-12-08 | 858 | 859 | 843 | 854 | 3,500 | 213.50 |
| 2009-12-07 | 851 | 859 | 840 | 858 | 6,300 | 214.50 |
| 2009-12-04 | 836 | 852 | 836 | 850 | 2,900 | 212.50 |
| 2009-12-03 | 854 | 860 | 854 | 856 | 7,800 | 214 |
| 2009-12-02 | 858 | 860 | 852 | 855 | 8,600 | 213.75 |
| 2009-12-01 | 812 | 848 | 811 | 848 | 10,100 | 212 |
| 2009-11-30 | 782 | 810 | 778 | 810 | 6,500 | 202.50 |
| 2009-11-27 | 782 | 783 | 780 | 781 | 4,000 | 195.25 |
| 2009-11-26 | 795 | 795 | 781 | 785 | 5,200 | 196.25 |
| 2009-11-25 | 799 | 800 | 780 | 785 | 4,200 | 196.25 |
| 2009-11-24 | 817 | 817 | 790 | 790 | 5,600 | 197.50 |
| 2009-11-20 | 790 | 810 | 790 | 807 | 5,000 | 201.75 |
| 2009-11-19 | 807 | 810 | 805 | 810 | 2,900 | 202.50 |
| 2009-11-18 | 809 | 809 | 805 | 808 | 2,900 | 202 |
| 2009-11-17 | 810 | 810 | 795 | 810 | 6,900 | 202.50 |
| 2009-11-16 | 875 | 876 | 840 | 846 | 3,000 | 211.50 |
| 2009-11-13 | 854 | 877 | 854 | 865 | 2,700 | 216.25 |
| 2009-11-12 | 884 | 892 | 874 | 874 | 3,800 | 218.50 |
| 2009-11-11 | 889 | 889 | 886 | 886 | 1,300 | 221.50 |
| 2009-11-10 | 882 | 889 | 880 | 889 | 3,500 | 222.25 |
| 2009-11-09 | 892 | 892 | 881 | 882 | 1,000 | 220.50 |
| 2009-11-06 | 883 | 892 | 870 | 882 | 2,500 | 220.50 |
| 2009-11-05 | 893 | 893 | 873 | 891 | 5,100 | 222.75 |
| 2009-11-04 | 874 | 877 | 853 | 877 | 6,100 | 219.25 |
| 2009-11-02 | 871 | 871 | 841 | 866 | 7,500 | 216.50 |
| 2009-10-30 | 856 | 860 | 853 | 856 | 6,200 | 214 |
| 2009-10-29 | 838 | 851 | 832 | 833 | 7,300 | 208.25 |
| 2009-10-28 | 838 | 855 | 838 | 855 | 4,300 | 213.75 |
| 2009-10-27 | 850 | 850 | 836 | 842 | 4,300 | 210.50 |
| 2009-10-26 | 830 | 858 | 830 | 858 | 5,900 | 214.50 |
| 2009-10-23 | 847 | 849 | 833 | 838 | 3,400 | 209.50 |
| 2009-10-22 | 852 | 856 | 848 | 849 | 2,500 | 212.25 |
| 2009-10-21 | 850 | 854 | 843 | 852 | 3,800 | 213 |
| 2009-10-20 | 836 | 850 | 836 | 845 | 2,900 | 211.25 |
| 2009-10-19 | 845 | 849 | 836 | 836 | 2,100 | 209 |
| 2009-10-16 | 837 | 837 | 830 | 835 | 5,800 | 208.75 |
| 2009-10-15 | 842 | 858 | 842 | 846 | 5,700 | 211.50 |
| 2009-10-14 | 857 | 876 | 843 | 845 | 7,600 | 211.25 |
| 2009-10-13 | 874 | 874 | 858 | 866 | 5,700 | 216.50 |
| 2009-10-09 | 883 | 883 | 877 | 878 | 2,800 | 219.50 |
| 2009-10-08 | 883 | 884 | 883 | 883 | 1,600 | 220.75 |
| 2009-10-07 | 883 | 883 | 882 | 883 | 2,000 | 220.75 |
| 2009-10-06 | 881 | 890 | 881 | 883 | 2,100 | 220.75 |
| 2009-10-05 | 904 | 904 | 890 | 890 | 8,000 | 222.50 |
| 2009-10-02 | 905 | 905 | 897 | 903 | 6,400 | 225.75 |
| 2009-10-01 | 908 | 909 | 905 | 909 | 5,500 | 227.25 |
| 2009-09-30 | 900 | 906 | 899 | 906 | 3,100 | 226.50 |
| 2009-09-29 | 906 | 906 | 901 | 902 | 4,500 | 225.50 |
| 2009-09-28 | 908 | 908 | 885 | 904 | 5,100 | 226 |
| 2009-09-25 | 890 | 900 | 875 | 899 | 6,600 | 224.75 |
| 2009-09-24 | 909 | 915 | 903 | 912 | 9,800 | 228 |
| 2009-09-18 | 896 | 896 | 888 | 890 | 7,200 | 222.50 |
| 2009-09-17 | 892 | 900 | 890 | 896 | 2,100 | 224 |
| 2009-09-16 | 890 | 895 | 890 | 890 | 2,200 | 222.50 |
| 2009-09-15 | 887 | 890 | 886 | 890 | 3,700 | 222.50 |
| 2009-09-14 | 896 | 900 | 890 | 892 | 7,100 | 223 |
| 2009-09-11 | 895 | 902 | 895 | 896 | 10,600 | 224 |
| 2009-09-10 | 908 | 910 | 901 | 905 | 4,500 | 226.25 |
| 2009-09-09 | 901 | 905 | 900 | 902 | 1,500 | 225.50 |
| 2009-09-08 | 902 | 910 | 899 | 906 | 3,400 | 226.50 |
| 2009-09-07 | 905 | 911 | 901 | 901 | 2,700 | 225.25 |
| 2009-09-04 | 905 | 908 | 899 | 904 | 5,000 | 226 |
| 2009-09-03 | 913 | 918 | 905 | 905 | 10,300 | 226.25 |
| 2009-09-02 | 915 | 915 | 902 | 912 | 8,000 | 228 |
| 2009-09-01 | 913 | 920 | 910 | 916 | 5,900 | 229 |
| 2009-08-31 | 919 | 919 | 909 | 914 | 4,100 | 228.50 |
| 2009-08-28 | 898 | 913 | 898 | 910 | 4,300 | 227.50 |
| 2009-08-27 | 916 | 916 | 909 | 912 | 4,300 | 228 |
| 2009-08-26 | 918 | 918 | 906 | 910 | 7,400 | 227.50 |
| 2009-08-25 | 905 | 914 | 905 | 908 | 3,000 | 227 |
| 2009-08-24 | 910 | 914 | 910 | 913 | 5,600 | 228.25 |
| 2009-08-21 | 903 | 906 | 893 | 906 | 4,200 | 226.50 |
| 2009-08-20 | 900 | 907 | 895 | 903 | 5,700 | 225.75 |
| 2009-08-19 | 900 | 910 | 893 | 893 | 7,500 | 223.25 |
| 2009-08-18 | 905 | 909 | 888 | 908 | 4,300 | 227 |
| 2009-08-17 | 904 | 919 | 895 | 919 | 6,400 | 229.75 |
| 2009-08-14 | 891 | 908 | 891 | 895 | 4,500 | 223.75 |
| 2009-08-13 | 884 | 905 | 884 | 905 | 3,100 | 226.25 |
| 2009-08-12 | 891 | 897 | 884 | 884 | 4,400 | 221 |
| 2009-08-11 | 917 | 917 | 888 | 901 | 5,500 | 225.25 |
| 2009-08-10 | 918 | 918 | 901 | 918 | 3,400 | 229.50 |
| 2009-08-07 | 914 | 926 | 899 | 908 | 2,900 | 227 |
| 2009-08-06 | 920 | 928 | 920 | 928 | 4,000 | 232 |
| 2009-08-05 | 910 | 919 | 905 | 919 | 13,600 | 229.75 |
| 2009-08-04 | 910 | 920 | 890 | 900 | 9,400 | 225 |
| 2009-08-03 | 884 | 894 | 881 | 884 | 9,900 | 221 |
| 2009-07-31 | 870 | 873 | 863 | 869 | 3,500 | 217.25 |
| 2009-07-30 | 864 | 879 | 864 | 878 | 9,200 | 219.50 |
| 2009-07-29 | 867 | 868 | 858 | 859 | 1,300 | 214.75 |
| 2009-07-28 | 864 | 877 | 857 | 857 | 2,800 | 214.25 |
| 2009-07-27 | 860 | 864 | 858 | 863 | 6,000 | 215.75 |
| 2009-07-24 | 861 | 863 | 855 | 855 | 8,400 | 213.75 |
| 2009-07-23 | 865 | 865 | 857 | 857 | 3,800 | 214.25 |
| 2009-07-22 | 867 | 867 | 860 | 863 | 3,800 | 215.75 |
| 2009-07-21 | 868 | 868 | 857 | 857 | 3,300 | 214.25 |
| 2009-07-17 | 854 | 854 | 851 | 851 | 1,400 | 212.75 |
| 2009-07-16 | 855 | 858 | 851 | 853 | 2,800 | 213.25 |
| 2009-07-15 | 851 | 859 | 851 | 855 | 3,900 | 213.75 |
| 2009-07-14 | 858 | 861 | 850 | 851 | 5,500 | 212.75 |
| 2009-07-13 | 865 | 867 | 859 | 863 | 4,600 | 215.75 |
| 2009-07-10 | 858 | 864 | 851 | 862 | 4,700 | 215.50 |
| 2009-07-09 | 862 | 865 | 851 | 861 | 5,900 | 215.25 |
| 2009-07-08 | 856 | 864 | 855 | 862 | 2,200 | 215.50 |
| 2009-07-07 | 853 | 864 | 852 | 864 | 5,100 | 216 |
| 2009-07-06 | 860 | 860 | 851 | 855 | 2,900 | 213.75 |
| 2009-07-03 | 854 | 860 | 854 | 855 | 9,500 | 213.75 |
| 2009-07-02 | 859 | 861 | 855 | 855 | 8,400 | 213.75 |
| 2009-07-01 | 852 | 859 | 852 | 859 | 10,200 | 214.75 |
| 2009-06-30 | 857 | 860 | 855 | 858 | 4,500 | 214.50 |
| 2009-06-29 | 859 | 860 | 855 | 859 | 6,000 | 214.75 |
| 2009-06-26 | 865 | 865 | 851 | 859 | 5,500 | 214.75 |
| 2009-06-25 | 859 | 859 | 854 | 856 | 4,100 | 214 |
| 2009-06-24 | 869 | 870 | 854 | 858 | 7,900 | 214.50 |
| 2009-06-23 | 866 | 866 | 849 | 859 | 5,900 | 214.75 |
| 2009-06-22 | 857 | 860 | 851 | 857 | 2,800 | 214.25 |
| 2009-06-19 | 860 | 860 | 842 | 848 | 4,300 | 212 |
| 2009-06-18 | 859 | 860 | 848 | 859 | 1,800 | 214.75 |
| 2009-06-17 | 855 | 855 | 848 | 851 | 1,000 | 212.75 |
| 2009-06-16 | 867 | 867 | 847 | 856 | 5,000 | 214 |
| 2009-06-15 | 849 | 869 | 846 | 860 | 5,500 | 215 |
| 2009-06-12 | 850 | 850 | 846 | 849 | 7,800 | 212.25 |
| 2009-06-11 | 849 | 850 | 846 | 848 | 1,800 | 212 |
| 2009-06-10 | 830 | 850 | 830 | 848 | 7,300 | 212 |
| 2009-06-09 | 838 | 838 | 830 | 834 | 2,100 | 208.50 |
| 2009-06-08 | 838 | 838 | 835 | 836 | 2,100 | 209 |
| 2009-06-05 | 840 | 847 | 832 | 838 | 9,400 | 209.50 |
| 2009-06-04 | 820 | 879 | 820 | 839 | 11,600 | 209.75 |
| 2009-06-03 | 824 | 825 | 820 | 823 | 6,600 | 205.75 |
| 2009-06-02 | 802 | 819 | 798 | 819 | 19,200 | 204.75 |
| 2009-06-01 | 815 | 822 | 811 | 822 | 7,100 | 205.50 |
| 2009-05-29 | 820 | 820 | 810 | 816 | 4,700 | 204 |
| 2009-05-28 | 822 | 823 | 815 | 822 | 3,000 | 205.50 |
| 2009-05-27 | 825 | 825 | 822 | 823 | 4,000 | 205.75 |
| 2009-05-26 | 825 | 830 | 822 | 823 | 6,300 | 205.75 |
| 2009-05-25 | 829 | 829 | 820 | 823 | 4,500 | 205.75 |
| 2009-05-22 | 825 | 826 | 822 | 826 | 4,800 | 206.50 |
| 2009-05-21 | 826 | 826 | 821 | 826 | 4,100 | 206.50 |
| 2009-05-20 | 838 | 838 | 833 | 838 | 2,300 | 209.50 |
| 2009-05-19 | 820 | 829 | 819 | 829 | 2,800 | 207.25 |
| 2009-05-18 | 840 | 840 | 820 | 820 | 4,600 | 205 |
| 2009-05-15 | 819 | 823 | 808 | 812 | 4,400 | 203 |
| 2009-05-14 | 818 | 818 | 810 | 810 | 3,700 | 202.50 |
| 2009-05-13 | 823 | 823 | 819 | 820 | 5,200 | 205 |
| 2009-05-12 | 826 | 829 | 820 | 820 | 3,000 | 205 |
| 2009-05-11 | 820 | 828 | 820 | 821 | 3,700 | 205.25 |
| 2009-05-08 | 833 | 833 | 820 | 823 | 7,400 | 205.75 |
| 2009-05-07 | 811 | 830 | 811 | 823 | 6,600 | 205.75 |
| 2009-05-01 | 806 | 817 | 801 | 804 | 7,500 | 201 |
| 2009-04-30 | 807 | 810 | 798 | 810 | 6,000 | 202.50 |
| 2009-04-28 | 797 | 804 | 797 | 797 | 6,900 | 199.25 |
| 2009-04-27 | 813 | 813 | 795 | 795 | 5,100 | 198.75 |
| 2009-04-24 | 792 | 802 | 792 | 793 | 5,200 | 198.25 |
| 2009-04-23 | 794 | 797 | 794 | 796 | 4,100 | 199 |
| 2009-04-22 | 798 | 798 | 787 | 794 | 3,600 | 198.50 |
| 2009-04-21 | 800 | 800 | 791 | 791 | 6,500 | 197.75 |
| 2009-04-20 | 808 | 811 | 804 | 804 | 4,500 | 201 |
| 2009-04-17 | 812 | 812 | 807 | 807 | 2,000 | 201.75 |
| 2009-04-16 | 807 | 816 | 807 | 811 | 2,800 | 202.75 |
| 2009-04-15 | 812 | 813 | 812 | 812 | 800 | 203 |
| 2009-04-14 | 821 | 821 | 811 | 813 | 5,300 | 203.25 |
| 2009-04-13 | 820 | 821 | 820 | 821 | 600 | 205.25 |
| 2009-04-10 | 830 | 830 | 828 | 828 | 400 | 207 |
| 2009-04-09 | 803 | 830 | 803 | 820 | 7,300 | 205 |
| 2009-04-08 | 815 | 821 | 815 | 821 | 3,800 | 205.25 |
| 2009-04-07 | 840 | 840 | 827 | 830 | 3,100 | 207.50 |
| 2009-04-06 | 844 | 844 | 828 | 832 | 5,200 | 208 |
| 2009-04-03 | 840 | 844 | 832 | 834 | 6,000 | 208.50 |
| 2009-04-02 | 828 | 844 | 826 | 839 | 8,700 | 209.75 |
| 2009-04-01 | 828 | 828 | 824 | 827 | 6,800 | 206.75 |
| 2009-03-31 | 830 | 830 | 823 | 825 | 3,400 | 206.25 |
| 2009-03-30 | 824 | 835 | 824 | 827 | 4,800 | 206.75 |
| 2009-03-27 | 834 | 834 | 824 | 824 | 1,700 | 206 |
| 2009-03-26 | 845 | 849 | 815 | 828 | 6,000 | 207 |
| 2009-03-25 | 830 | 840 | 816 | 840 | 6,300 | 210 |
| 2009-03-24 | 824 | 830 | 821 | 830 | 6,900 | 207.50 |
| 2009-03-23 | 810 | 815 | 799 | 804 | 8,400 | 201 |
| 2009-03-19 | 809 | 809 | 799 | 804 | 2,300 | 201 |
| 2009-03-18 | 806 | 816 | 799 | 800 | 5,300 | 200 |
| 2009-03-17 | 817 | 817 | 805 | 805 | 4,500 | 201.25 |
| 2009-03-16 | 826 | 830 | 812 | 813 | 6,000 | 203.25 |
| 2009-03-13 | 820 | 820 | 805 | 813 | 10,200 | 203.25 |
| 2009-03-12 | 815 | 815 | 802 | 805 | 4,900 | 201.25 |
| 2009-03-11 | 800 | 808 | 800 | 806 | 3,500 | 201.50 |
| 2009-03-10 | 796 | 803 | 794 | 798 | 2,800 | 199.50 |
| 2009-03-09 | 796 | 801 | 795 | 801 | 2,200 | 200.25 |
| 2009-03-06 | 810 | 810 | 792 | 804 | 4,200 | 201 |
| 2009-03-05 | 802 | 810 | 802 | 809 | 5,700 | 202.25 |
| 2009-03-04 | 805 | 809 | 800 | 802 | 8,200 | 200.50 |
| 2009-03-03 | 804 | 804 | 791 | 796 | 7,400 | 199 |
| 2009-03-02 | 802 | 805 | 797 | 805 | 13,300 | 201.25 |
| 2009-02-27 | 797 | 804 | 792 | 803 | 5,400 | 200.75 |
| 2009-02-26 | 804 | 804 | 799 | 804 | 6,600 | 201 |
| 2009-02-25 | 804 | 804 | 793 | 801 | 1,800 | 200.25 |
| 2009-02-24 | 798 | 800 | 782 | 797 | 7,900 | 199.25 |
| 2009-02-23 | 801 | 802 | 795 | 797 | 5,900 | 199.25 |
| 2009-02-20 | 802 | 805 | 798 | 805 | 5,500 | 201.25 |
| 2009-02-19 | 810 | 810 | 798 | 801 | 2,100 | 200.25 |
| 2009-02-18 | 797 | 803 | 795 | 802 | 3,700 | 200.50 |
| 2009-02-17 | 796 | 802 | 795 | 797 | 2,300 | 199.25 |
| 2009-02-16 | 806 | 806 | 800 | 806 | 3,400 | 201.50 |
| 2009-02-13 | 814 | 814 | 797 | 803 | 4,700 | 200.75 |
| 2009-02-12 | 795 | 807 | 795 | 806 | 2,200 | 201.50 |
| 2009-02-10 | 801 | 805 | 794 | 802 | 5,100 | 200.50 |
| 2009-02-09 | 803 | 814 | 803 | 811 | 2,900 | 202.75 |
| 2009-02-06 | 829 | 830 | 820 | 823 | 2,500 | 205.75 |
| 2009-02-05 | 832 | 832 | 816 | 829 | 6,200 | 207.25 |
| 2009-02-04 | 830 | 830 | 805 | 824 | 7,200 | 206 |
| 2009-02-03 | 830 | 834 | 824 | 828 | 9,700 | 207 |
| 2009-02-02 | 800 | 830 | 800 | 830 | 9,300 | 207.50 |
| 2009-01-30 | 828 | 828 | 795 | 817 | 6,900 | 204.25 |
| 2009-01-29 | 821 | 831 | 820 | 830 | 3,100 | 207.50 |
| 2009-01-28 | 825 | 825 | 802 | 811 | 3,500 | 202.75 |
| 2009-01-27 | 843 | 843 | 816 | 816 | 3,100 | 204 |
| 2009-01-26 | 823 | 825 | 812 | 816 | 5,200 | 204 |
| 2009-01-23 | 800 | 802 | 793 | 802 | 2,900 | 200.50 |
| 2009-01-22 | 804 | 805 | 794 | 805 | 3,300 | 201.25 |
| 2009-01-21 | 799 | 800 | 794 | 794 | 3,900 | 198.50 |
| 2009-01-20 | 803 | 804 | 800 | 800 | 1,300 | 200 |
| 2009-01-19 | 800 | 810 | 797 | 803 | 1,300 | 200.75 |
| 2009-01-16 | 800 | 805 | 791 | 805 | 6,100 | 201.25 |
| 2009-01-15 | 801 | 806 | 792 | 799 | 8,100 | 199.75 |
| 2009-01-14 | 812 | 812 | 801 | 803 | 2,400 | 200.75 |
| 2009-01-13 | 820 | 822 | 797 | 802 | 11,100 | 200.50 |
| 2009-01-09 | 831 | 831 | 822 | 824 | 3,800 | 206 |
| 2009-01-08 | 833 | 844 | 827 | 831 | 6,300 | 207.75 |
| 2009-01-07 | 895 | 895 | 841 | 860 | 13,800 | 215 |
| 2009-01-06 | 888 | 888 | 873 | 885 | 13,800 | 221.25 |
| 2009-01-05 | 895 | 895 | 876 | 876 | 5,000 | 219 |
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