9788 (株)ナックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,050	1,050	1,037	1,040	2,800	260
2010-12-29	1,034	1,039	1,025	1,039	4,100	259.75
2010-12-28	1,048	1,048	1,035	1,035	2,400	258.75
2010-12-27	1,050	1,050	1,030	1,039	7,400	259.75
2010-12-24	1,040	1,054	1,031	1,038	6,700	259.50
2010-12-22	1,073	1,073	1,050	1,052	8,800	263
2010-12-21	1,030	1,060	1,024	1,060	14,700	265
2010-12-20	1,030	1,030	1,020	1,020	5,700	255
2010-12-17	1,021	1,039	1,019	1,030	8,500	257.50
2010-12-16	1,019	1,027	1,019	1,021	14,700	255.25
2010-12-15	1,009	1,018	1,009	1,017	5,700	254.25
2010-12-14	1,017	1,018	1,003	1,015	3,300	253.75
2010-12-13	987	1,019	987	1,012	8,700	253
2010-12-10	978	1,002	977	987	18,200	246.75
2010-12-09	979	996	979	985	6,400	246.25
2010-12-08	966	978	964	971	6,800	242.75
2010-12-07	973	973	957	966	3,400	241.50
2010-12-06	972	976	971	973	3,600	243.25
2010-12-03	971	972	966	971	5,100	242.75
2010-12-02	956	957	953	956	6,300	239
2010-12-01	948	956	945	952	8,400	238
2010-11-30	957	959	944	944	6,800	236
2010-11-29	960	964	948	953	6,300	238.25
2010-11-26	956	956	950	950	2,100	237.50
2010-11-25	950	955	948	949	5,000	237.25
2010-11-24	955	955	949	949	4,000	237.25
2010-11-22	949	960	948	957	4,300	239.25
2010-11-19	953	955	948	954	6,400	238.50
2010-11-18	960	960	945	955	3,100	238.75
2010-11-17	949	964	949	960	3,100	240
2010-11-16	950	965	936	964	3,700	241
2010-11-15	963	974	957	958	1,700	239.50
2010-11-12	972	972	957	961	3,300	240.25
2010-11-11	942	984	942	971	10,800	242.75
2010-11-10	935	960	935	942	6,800	235.50
2010-11-09	934	936	931	935	2,300	233.75
2010-11-08	925	934	925	934	3,100	233.50
2010-11-05	908	929	908	923	5,900	230.75
2010-11-04	908	912	907	908	6,400	227
2010-11-02	910	913	905	908	8,100	227
2010-11-01	904	909	904	909	9,400	227.25
2010-10-29	911	911	903	903	6,700	225.75
2010-10-28	932	933	906	906	11,700	226.50
2010-10-27	920	958	915	936	7,500	234
2010-10-26	934	940	922	922	3,100	230.50
2010-10-25	937	937	919	919	5,000	229.75
2010-10-22	915	936	910	931	7,600	232.75
2010-10-21	920	920	910	915	3,700	228.75
2010-10-20	925	925	906	917	4,200	229.25
2010-10-19	906	925	906	925	3,000	231.25
2010-10-18	914	929	913	915	2,000	228.75
2010-10-15	935	935	918	928	2,700	232
2010-10-14	940	951	935	935	3,500	233.75
2010-10-13	946	955	918	943	5,600	235.75
2010-10-12	967	983	938	945	8,300	236.25
2010-10-08	969	990	969	978	5,100	244.50
2010-10-07	987	1,005	987	999	5,500	249.75
2010-10-06	976	1,006	976	988	11,000	247
2010-10-05	987	987	970	975	11,700	243.75
2010-10-04	997	997	989	989	7,500	247.25
2010-10-01	981	1,000	975	998	15,400	249.50
2010-09-30	981	998	974	974	8,000	243.50
2010-09-29	993	993	974	975	7,300	243.75
2010-09-28	960	990	960	982	8,000	245.50
2010-09-27	1,016	1,021	994	1,002	26,900	250.50
2010-09-24	992	999	985	998	7,300	249.50
2010-09-22	988	1,001	988	999	5,100	249.75
2010-09-21	988	995	988	988	15,500	247
2010-09-17	990	995	984	987	3,900	246.75
2010-09-16	996	996	977	988	7,200	247
2010-09-15	965	1,000	965	997	5,000	249.25
2010-09-14	960	978	960	965	5,200	241.25
2010-09-13	967	972	967	970	3,200	242.50
2010-09-10	970	981	965	970	11,200	242.50
2010-09-09	970	970	956	969	6,300	242.25
2010-09-08	960	967	960	964	3,300	241
2010-09-07	968	980	960	968	7,000	242
2010-09-06	952	972	952	968	10,000	242
2010-09-03	948	959	943	955	5,200	238.75
2010-09-02	936	954	936	943	9,800	235.75
2010-09-01	938	949	933	943	10,200	235.75
2010-08-31	943	947	937	938	3,200	234.50
2010-08-30	941	949	941	943	4,600	235.75
2010-08-27	928	944	928	944	4,100	236
2010-08-26	929	936	917	936	4,700	234
2010-08-25	919	929	919	929	2,100	232.25
2010-08-24	924	928	918	928	4,600	232
2010-08-23	927	936	927	930	3,700	232.50
2010-08-20	919	949	918	936	7,300	234
2010-08-19	938	952	937	943	7,900	235.75
2010-08-18	913	949	913	938	9,700	234.50
2010-08-17	905	920	901	918	9,700	229.50
2010-08-16	910	912	897	902	3,700	225.50
2010-08-13	890	904	890	898	4,100	224.50
2010-08-12	897	905	896	902	6,600	225.50
2010-08-11	926	941	914	915	15,700	228.75
2010-08-10	936	956	936	956	4,200	239
2010-08-09	938	948	938	942	2,300	235.50
2010-08-06	960	969	946	948	4,400	237
2010-08-05	946	959	946	957	1,500	239.25
2010-08-04	980	980	934	948	14,900	237
2010-08-03	970	980	955	974	10,600	243.50
2010-08-02	947	957	947	955	10,500	238.75
2010-07-30	943	950	938	941	7,100	235.25
2010-07-29	946	946	937	937	2,700	234.25
2010-07-28	936	939	932	937	2,900	234.25
2010-07-27	924	932	924	932	3,200	233
2010-07-26	925	938	920	924	5,000	231
2010-07-23	903	925	903	910	5,000	227.50
2010-07-22	910	910	901	903	5,200	225.75
2010-07-21	900	907	894	897	4,500	224.25
2010-07-20	881	900	880	887	3,200	221.75
2010-07-16	902	903	887	887	3,900	221.75
2010-07-15	905	905	902	902	1,700	225.50
2010-07-14	900	909	900	905	4,700	226.25
2010-07-13	914	923	902	905	4,100	226.25
2010-07-12	924	924	913	914	4,300	228.50
2010-07-09	929	929	920	923	3,900	230.75
2010-07-08	939	939	919	919	3,800	229.75
2010-07-07	923	935	916	925	4,000	231.25
2010-07-06	923	940	921	923	5,500	230.75
2010-07-05	940	940	920	921	6,100	230.25
2010-07-02	924	934	914	928	4,700	232
2010-07-01	918	928	909	925	6,000	231.25
2010-06-30	899	919	899	919	6,600	229.75
2010-06-29	933	936	920	929	8,500	232.25
2010-06-28	944	944	915	918	5,100	229.50
2010-06-25	930	934	915	934	6,500	233.50
2010-06-24	937	942	937	939	3,700	234.75
2010-06-23	933	945	933	938	2,900	234.50
2010-06-22	945	945	935	940	3,900	235
2010-06-21	937	949	934	949	4,500	237.25
2010-06-18	928	929	923	924	2,100	231
2010-06-17	937	941	928	933	6,200	233.25
2010-06-16	944	944	935	935	5,100	233.75
2010-06-15	929	950	929	933	2,600	233.25
2010-06-14	950	950	929	930	13,000	232.50
2010-06-11	922	929	922	926	8,700	231.50
2010-06-10	915	915	901	912	23,100	228
2010-06-09	920	930	920	929	3,700	232.25
2010-06-08	925	934	910	918	27,800	229.50
2010-06-07	950	953	922	922	9,100	230.50
2010-06-04	983	983	965	966	2,200	241.50
2010-06-03	980	989	968	983	5,900	245.75
2010-06-02	947	968	947	966	4,600	241.50
2010-06-01	948	965	945	956	9,500	239
2010-05-31	936	958	935	958	8,400	239.50
2010-05-28	958	958	935	935	5,900	233.75
2010-05-27	921	935	920	933	8,000	233.25
2010-05-26	962	962	930	931	10,500	232.75
2010-05-25	964	968	958	962	5,800	240.50
2010-05-24	972	972	960	962	7,300	240.50
2010-05-21	956	986	952	980	12,600	245
2010-05-20	976	1,005	970	1,001	5,700	250.25
2010-05-19	977	1,005	975	989	11,600	247.25
2010-05-18	1,021	1,025	1,005	1,007	10,700	251.75
2010-05-17	1,028	1,029	1,005	1,017	10,400	254.25
2010-05-14	1,001	1,030	1,001	1,029	25,200	257.25
2010-05-13	1,009	1,030	990	1,020	59,800	255
2010-05-12	894	912	894	912	17,400	228
2010-05-11	900	900	894	894	3,900	223.50
2010-05-10	884	901	874	901	12,000	225.25
2010-05-07	860	877	860	863	5,700	215.75
2010-05-06	880	880	860	878	9,600	219.50
2010-04-30	872	884	872	881	5,400	220.25
2010-04-28	870	879	866	879	4,800	219.75
2010-04-27	889	889	879	879	3,500	219.75
2010-04-26	888	888	875	888	3,800	222
2010-04-23	869	877	868	877	3,800	219.25
2010-04-22	883	883	870	878	5,800	219.50
2010-04-21	882	885	878	880	3,200	220
2010-04-20	878	881	876	881	2,600	220.25
2010-04-19	879	890	873	873	3,300	218.25
2010-04-16	881	890	878	880	5,400	220
2010-04-15	880	882	874	881	3,100	220.25
2010-04-14	879	884	869	880	6,700	220
2010-04-13	893	893	877	877	2,900	219.25
2010-04-12	887	892	887	891	3,100	222.75
2010-04-09	877	890	875	887	2,500	221.75
2010-04-08	888	895	880	880	3,900	220
2010-04-07	898	898	890	896	3,700	224
2010-04-06	898	898	889	892	4,200	223
2010-04-05	890	896	890	896	7,300	224
2010-04-02	886	889	884	889	5,800	222.25
2010-04-01	881	886	875	886	9,700	221.50
2010-03-31	885	885	874	875	4,600	218.75
2010-03-30	876	886	876	882	3,300	220.50
2010-03-29	862	876	860	876	6,800	219
2010-03-26	892	897	877	897	5,600	224.25
2010-03-25	884	890	876	877	5,500	219.25
2010-03-24	880	881	878	881	3,300	220.25
2010-03-23	865	877	865	870	6,400	217.50
2010-03-19	862	876	860	865	6,800	216.25
2010-03-18	858	864	858	862	7,700	215.50
2010-03-17	865	869	861	868	6,500	217
2010-03-16	860	865	858	865	3,100	216.25
2010-03-15	865	865	858	859	2,200	214.75
2010-03-12	853	859	851	857	8,400	214.25
2010-03-11	868	868	852	868	1,600	217
2010-03-10	869	869	855	855	1,900	213.75
2010-03-09	864	870	862	862	1,600	215.50
2010-03-08	860	871	859	860	4,500	215
2010-03-05	859	865	859	864	2,100	216
2010-03-04	865	867	859	861	1,900	215.25
2010-03-03	884	884	846	874	6,100	218.50
2010-03-02	867	879	865	875	5,800	218.75
2010-03-01	855	862	855	862	5,300	215.50
2010-02-26	842	857	842	856	2,700	214
2010-02-25	840	842	830	838	5,000	209.50
2010-02-24	839	839	830	832	6,400	208
2010-02-23	842	842	835	835	1,400	208.75
2010-02-22	839	856	838	842	2,500	210.50
2010-02-19	830	830	828	829	5,200	207.25
2010-02-18	829	830	829	829	1,300	207.25
2010-02-17	830	830	829	830	5,300	207.50
2010-02-16	829	838	829	829	1,100	207.25
2010-02-15	829	830	827	829	3,500	207.25
2010-02-12	842	842	829	829	2,700	207.25
2010-02-10	837	837	827	827	4,300	206.75
2010-02-09	834	838	834	838	1,100	209.50
2010-02-08	832	846	832	843	3,700	210.75
2010-02-05	862	876	856	858	3,100	214.50
2010-02-04	865	865	861	862	3,700	215.50
2010-02-03	878	886	866	866	5,900	216.50
2010-02-02	861	877	861	863	6,500	215.75
2010-02-01	863	878	861	872	6,900	218
2010-01-29	865	872	864	864	2,600	216
2010-01-28	874	874	865	866	2,400	216.50
2010-01-27	870	879	864	865	3,500	216.25
2010-01-26	889	889	870	870	3,200	217.50
2010-01-25	890	890	871	878	3,700	219.50
2010-01-22	875	878	870	875	6,000	218.75
2010-01-21	885	898	880	883	4,600	220.75
2010-01-20	898	901	883	884	1,800	221
2010-01-19	890	890	883	884	2,200	221
2010-01-18	907	907	880	887	4,500	221.75
2010-01-15	901	901	895	899	3,200	224.75
2010-01-14	904	908	904	908	1,600	227
2010-01-13	907	909	901	909	1,200	227.25
2010-01-12	898	908	892	908	1,600	227
2010-01-08	912	912	882	905	3,000	226.25
2010-01-07	914	915	900	915	2,300	228.75
2010-01-06	910	915	900	915	9,800	228.75
2010-01-05	907	907	899	900	8,300	225
2010-01-04	886	905	886	889	8,500	222.25

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 [2010年度]

9788 (株)ナックの時系列データ [2010年度]