9788 (株)ナックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,093	2,093	2,055	2,060	7,200	515
2012-12-27	2,100	2,112	2,079	2,088	11,400	522
2012-12-26	2,100	2,105	2,080	2,103	8,000	525.75
2012-12-25	2,100	2,109	2,061	2,063	19,400	515.75
2012-12-21	2,100	2,100	2,065	2,083	25,100	520.75
2012-12-20	2,079	2,086	2,042	2,081	20,000	520.25
2012-12-19	1,988	2,049	1,982	2,049	42,800	512.25
2012-12-18	1,988	2,000	1,961	1,988	19,000	497
2012-12-17	1,974	2,000	1,974	1,977	13,000	494.25
2012-12-14	1,946	1,982	1,945	1,979	19,800	494.75
2012-12-13	1,964	1,986	1,963	1,972	22,600	493
2012-12-12	1,952	1,963	1,925	1,954	19,900	488.50
2012-12-11	1,960	1,962	1,935	1,962	15,200	490.50
2012-12-10	1,936	1,969	1,905	1,954	30,600	488.50
2012-12-07	1,888	1,898	1,887	1,896	22,000	474
2012-12-06	1,882	1,884	1,880	1,884	11,200	471
2012-12-05	1,884	1,884	1,872	1,882	8,400	470.50
2012-12-04	1,886	1,886	1,880	1,882	8,600	470.50
2012-12-03	1,875	1,889	1,875	1,878	12,400	469.50
2012-11-30	1,866	1,876	1,861	1,865	9,000	466.25
2012-11-29	1,880	1,880	1,851	1,864	13,400	466
2012-11-28	1,874	1,875	1,848	1,861	8,300	465.25
2012-11-27	1,864	1,878	1,858	1,872	4,900	468
2012-11-26	1,852	1,878	1,831	1,864	7,100	466
2012-11-22	1,864	1,870	1,830	1,841	12,000	460.25
2012-11-21	1,893	1,896	1,845	1,845	7,800	461.25
2012-11-20	1,893	1,897	1,882	1,882	9,900	470.50
2012-11-19	1,872	1,902	1,872	1,887	11,700	471.75
2012-11-16	1,888	1,894	1,875	1,885	13,700	471.25
2012-11-15	1,866	1,890	1,860	1,886	8,400	471.50
2012-11-14	1,849	1,868	1,848	1,860	16,000	465
2012-11-13	1,790	1,828	1,783	1,823	15,700	455.75
2012-11-12	1,760	1,795	1,755	1,770	34,800	442.50
2012-11-09	1,727	1,735	1,720	1,728	7,300	432
2012-11-08	1,760	1,760	1,739	1,742	3,000	435.50
2012-11-07	1,769	1,769	1,753	1,759	3,900	439.75
2012-11-06	1,775	1,777	1,758	1,759	3,200	439.75
2012-11-05	1,790	1,790	1,773	1,775	2,900	443.75
2012-11-02	1,790	1,794	1,775	1,794	7,900	448.50
2012-11-01	1,793	1,793	1,765	1,774	8,900	443.50
2012-10-31	1,738	1,787	1,734	1,770	10,100	442.50
2012-10-30	1,776	1,815	1,752	1,753	20,600	438.25
2012-10-29	1,791	1,801	1,779	1,788	10,500	447
2012-10-26	1,793	1,797	1,763	1,770	7,200	442.50
2012-10-25	1,785	1,794	1,775	1,794	7,100	448.50
2012-10-24	1,840	1,840	1,788	1,794	10,400	448.50
2012-10-23	1,782	1,839	1,782	1,831	15,200	457.75
2012-10-22	1,758	1,771	1,752	1,762	2,500	440.50
2012-10-19	1,745	1,772	1,711	1,772	18,500	443
2012-10-18	1,762	1,778	1,745	1,745	11,100	436.25
2012-10-17	1,761	1,770	1,755	1,762	6,000	440.50
2012-10-16	1,770	1,779	1,751	1,761	6,400	440.25
2012-10-15	1,750	1,790	1,749	1,769	8,100	442.25
2012-10-12	1,731	1,782	1,728	1,771	12,800	442.75
2012-10-11	1,737	1,743	1,702	1,702	10,900	425.50
2012-10-10	1,786	1,786	1,731	1,731	12,100	432.75
2012-10-09	1,800	1,810	1,781	1,781	6,400	445.25
2012-10-05	1,818	1,820	1,795	1,809	8,800	452.25
2012-10-04	1,823	1,823	1,808	1,818	6,600	454.50
2012-10-03	1,839	1,840	1,817	1,823	6,300	455.75
2012-10-02	1,840	1,843	1,835	1,838	3,000	459.50
2012-10-01	1,795	1,842	1,795	1,840	10,900	460
2012-09-28	1,894	1,906	1,859	1,875	5,000	468.75
2012-09-27	1,863	1,899	1,852	1,882	6,100	470.50
2012-09-26	1,904	1,904	1,857	1,892	8,900	473
2012-09-25	1,894	1,910	1,876	1,910	5,100	477.50
2012-09-24	1,906	1,946	1,890	1,894	6,500	473.50
2012-09-21	1,881	1,923	1,881	1,920	10,400	480
2012-09-20	1,883	1,890	1,881	1,885	6,600	471.25
2012-09-19	1,880	1,889	1,875	1,881	4,000	470.25
2012-09-18	1,875	1,880	1,870	1,880	8,200	470
2012-09-14	1,880	1,882	1,870	1,875	9,200	468.75
2012-09-13	1,869	1,880	1,851	1,872	5,000	468
2012-09-12	1,885	1,898	1,822	1,869	6,200	467.25
2012-09-11	1,889	1,889	1,865	1,880	3,200	470
2012-09-10	1,880	1,894	1,845	1,894	8,900	473.50
2012-09-07	1,827	1,895	1,803	1,880	8,400	470
2012-09-06	1,800	1,833	1,775	1,826	13,800	456.50
2012-09-05	1,840	1,856	1,801	1,804	12,800	451
2012-09-04	1,870	1,871	1,810	1,850	10,900	462.50
2012-09-03	1,886	1,889	1,862	1,862	13,300	465.50
2012-08-31	1,900	1,909	1,876	1,876	6,000	469
2012-08-30	1,912	1,922	1,864	1,900	7,300	475
2012-08-29	1,949	1,950	1,935	1,944	3,800	486
2012-08-28	1,970	1,970	1,940	1,947	5,500	486.75
2012-08-27	1,975	1,978	1,948	1,950	7,100	487.50
2012-08-24	1,980	1,980	1,951	1,953	5,100	488.25
2012-08-23	1,959	1,987	1,959	1,979	6,500	494.75
2012-08-22	1,951	1,973	1,951	1,968	3,400	492
2012-08-21	1,966	1,972	1,954	1,960	5,000	490
2012-08-20	1,975	1,988	1,960	1,966	9,300	491.50
2012-08-17	1,991	1,991	1,967	1,985	2,200	496.25
2012-08-16	1,956	2,000	1,956	1,991	12,100	497.75
2012-08-15	1,990	2,000	1,967	1,967	6,300	491.75
2012-08-14	1,957	1,990	1,947	1,990	15,800	497.50
2012-08-13	1,912	1,960	1,911	1,960	11,100	490
2012-08-10	1,931	1,979	1,931	1,940	9,700	485
2012-08-09	1,973	1,975	1,955	1,968	8,500	492
2012-08-08	1,974	1,997	1,951	1,974	10,800	493.50
2012-08-07	1,966	1,980	1,963	1,974	14,300	493.50
2012-08-06	1,998	1,998	1,971	1,980	4,300	495
2012-08-03	1,967	1,999	1,946	1,999	7,000	499.75
2012-08-02	1,984	1,984	1,968	1,968	8,100	492
2012-08-01	1,959	1,998	1,959	1,998	6,500	499.50
2012-07-31	1,991	2,008	1,980	1,996	9,300	499
2012-07-30	2,009	2,010	1,990	2,010	4,200	502.50
2012-07-27	1,992	2,007	1,978	1,999	17,300	499.75
2012-07-26	1,997	1,997	1,986	1,992	9,700	498
2012-07-25	1,950	1,990	1,940	1,971	10,700	492.75
2012-07-24	1,966	1,976	1,940	1,976	7,800	494
2012-07-23	1,981	1,981	1,952	1,952	9,900	488
2012-07-20	2,002	2,002	1,941	1,979	10,700	494.75
2012-07-19	2,009	2,010	1,992	2,001	13,300	500.25
2012-07-18	2,000	2,010	1,985	2,010	16,300	502.50
2012-07-17	2,000	2,008	1,984	2,000	12,400	500
2012-07-13	1,990	2,010	1,971	2,000	31,900	500
2012-07-12	1,992	2,000	1,953	1,980	36,300	495
2012-07-11	1,927	1,994	1,906	1,992	33,300	498
2012-07-10	1,867	1,935	1,860	1,927	26,700	481.75
2012-07-09	1,850	1,874	1,850	1,855	4,300	463.75
2012-07-06	1,861	1,862	1,852	1,857	3,600	464.25
2012-07-05	1,932	1,932	1,840	1,866	17,300	466.50
2012-07-04	1,917	1,935	1,903	1,924	20,300	481
2012-07-03	1,889	1,904	1,842	1,903	13,100	475.75
2012-07-02	1,836	1,886	1,834	1,882	12,300	470.50
2012-06-29	1,803	1,835	1,803	1,835	5,500	458.75
2012-06-28	1,820	1,827	1,801	1,820	6,600	455
2012-06-27	1,808	1,840	1,808	1,822	7,400	455.50
2012-06-26	1,763	1,801	1,762	1,781	11,600	445.25
2012-06-25	1,819	1,845	1,800	1,819	11,400	454.75
2012-06-22	1,850	1,862	1,780	1,857	26,700	464.25
2012-06-21	1,914	1,920	1,846	1,857	18,400	464.25
2012-06-20	1,918	1,920	1,890	1,907	23,500	476.75
2012-06-19	1,816	1,911	1,816	1,910	75,900	477.50
2012-06-18	1,860	1,860	1,810	1,832	39,700	458
2012-06-15	1,771	1,863	1,770	1,860	95,600	465
2012-06-14	1,690	1,754	1,690	1,749	57,700	437.25
2012-06-13	1,624	1,665	1,595	1,660	10,600	415
2012-06-12	1,600	1,624	1,597	1,624	3,500	406
2012-06-11	1,627	1,627	1,605	1,605	5,700	401.25
2012-06-08	1,633	1,633	1,606	1,630	7,600	407.50
2012-06-07	1,632	1,632	1,626	1,631	2,300	407.75
2012-06-06	1,614	1,634	1,591	1,634	5,400	408.50
2012-06-05	1,619	1,619	1,572	1,616	1,800	404
2012-06-04	1,580	1,619	1,542	1,619	9,200	404.75
2012-06-01	1,606	1,606	1,598	1,598	2,900	399.50
2012-05-31	1,601	1,615	1,601	1,614	1,400	403.50
2012-05-30	1,632	1,633	1,625	1,626	2,600	406.50
2012-05-29	1,646	1,649	1,612	1,649	4,300	412.25
2012-05-28	1,649	1,649	1,615	1,648	1,400	412
2012-05-25	1,616	1,650	1,609	1,650	6,600	412.50
2012-05-24	1,594	1,618	1,593	1,618	3,400	404.50
2012-05-23	1,600	1,609	1,600	1,609	4,400	402.25
2012-05-22	1,598	1,606	1,598	1,601	4,900	400.25
2012-05-21	1,620	1,620	1,580	1,598	5,600	399.50
2012-05-18	1,621	1,630	1,575	1,611	12,100	402.75
2012-05-17	1,626	1,638	1,621	1,638	4,100	409.50
2012-05-16	1,636	1,658	1,625	1,626	7,200	406.50
2012-05-15	1,644	1,665	1,625	1,658	11,900	414.50
2012-05-14	1,676	1,676	1,632	1,664	14,400	416
2012-05-11	1,626	1,635	1,610	1,612	6,700	403
2012-05-10	1,625	1,626	1,622	1,625	900	406.25
2012-05-09	1,656	1,656	1,631	1,631	4,000	407.75
2012-05-08	1,688	1,692	1,630	1,690	7,800	422.50
2012-05-07	1,615	1,670	1,615	1,670	4,600	417.50
2012-05-02	1,656	1,657	1,651	1,653	1,700	413.25
2012-05-01	1,656	1,684	1,656	1,667	3,200	416.75
2012-04-27	1,664	1,684	1,658	1,666	5,500	416.50
2012-04-26	1,697	1,697	1,666	1,685	3,400	421.25
2012-04-25	1,692	1,695	1,686	1,689	900	422.25
2012-04-24	1,656	1,699	1,656	1,699	3,900	424.75
2012-04-23	1,705	1,705	1,676	1,681	4,900	420.25
2012-04-20	1,673	1,709	1,670	1,709	15,000	427.25
2012-04-19	1,657	1,667	1,655	1,656	2,400	414
2012-04-18	1,656	1,693	1,656	1,667	6,700	416.75
2012-04-17	1,678	1,678	1,651	1,655	5,300	413.75
2012-04-16	1,674	1,685	1,672	1,685	8,100	421.25
2012-04-13	1,666	1,700	1,666	1,669	6,100	417.25
2012-04-12	1,663	1,695	1,654	1,666	8,000	416.50
2012-04-11	1,650	1,685	1,650	1,666	6,400	416.50
2012-04-10	1,718	1,718	1,676	1,685	4,600	421.25
2012-04-09	1,675	1,718	1,651	1,703	24,000	425.75
2012-04-06	1,676	1,685	1,671	1,680	6,600	420
2012-04-05	1,636	1,679	1,615	1,679	6,800	419.75
2012-04-04	1,688	1,689	1,639	1,650	10,900	412.50
2012-04-03	1,667	1,680	1,656	1,678	12,500	419.50
2012-04-02	1,659	1,685	1,642	1,667	8,600	416.75
2012-03-30	1,655	1,669	1,626	1,630	7,200	407.50
2012-03-29	1,627	1,680	1,600	1,674	17,400	418.50
2012-03-28	1,550	1,628	1,548	1,628	14,900	407
2012-03-27	1,595	1,610	1,583	1,610	8,000	402.50
2012-03-26	1,599	1,610	1,581	1,581	8,600	395.25
2012-03-23	1,618	1,618	1,590	1,601	7,500	400.25
2012-03-22	1,592	1,635	1,585	1,623	8,300	405.75
2012-03-21	1,634	1,635	1,593	1,593	13,600	398.25
2012-03-19	1,572	1,608	1,571	1,604	20,800	401
2012-03-16	1,545	1,550	1,538	1,548	6,800	387
2012-03-15	1,530	1,543	1,529	1,533	6,900	383.25
2012-03-14	1,536	1,547	1,532	1,533	6,500	383.25
2012-03-13	1,527	1,534	1,527	1,534	3,400	383.50
2012-03-12	1,550	1,550	1,525	1,538	5,700	384.50
2012-03-09	1,535	1,548	1,535	1,547	9,000	386.75
2012-03-08	1,539	1,544	1,527	1,538	4,400	384.50
2012-03-07	1,520	1,539	1,515	1,539	3,100	384.75
2012-03-06	1,515	1,538	1,515	1,520	2,500	380
2012-03-05	1,512	1,529	1,512	1,515	700	378.75
2012-03-02	1,508	1,529	1,504	1,508	3,400	377
2012-03-01	1,506	1,527	1,501	1,508	3,700	377
2012-02-29	1,540	1,550	1,512	1,520	4,200	380
2012-02-28	1,503	1,538	1,491	1,538	6,300	384.50
2012-02-27	1,500	1,504	1,499	1,503	4,500	375.75
2012-02-24	1,516	1,516	1,499	1,500	5,400	375
2012-02-23	1,500	1,518	1,490	1,502	5,900	375.50
2012-02-22	1,497	1,504	1,490	1,500	9,500	375
2012-02-21	1,499	1,499	1,485	1,491	2,400	372.75
2012-02-20	1,491	1,502	1,490	1,490	5,100	372.50
2012-02-17	1,491	1,504	1,490	1,491	6,300	372.75
2012-02-16	1,490	1,504	1,490	1,496	900	374
2012-02-15	1,507	1,509	1,495	1,504	5,500	376
2012-02-14	1,492	1,507	1,477	1,507	3,300	376.75
2012-02-13	1,495	1,507	1,491	1,492	1,600	373
2012-02-10	1,518	1,518	1,489	1,495	4,100	373.75
2012-02-09	1,498	1,515	1,498	1,515	4,500	378.75
2012-02-08	1,478	1,498	1,478	1,498	4,500	374.50
2012-02-07	1,494	1,502	1,494	1,495	800	373.75
2012-02-06	1,489	1,502	1,486	1,500	1,500	375
2012-02-03	1,497	1,500	1,495	1,498	5,400	374.50
2012-02-02	1,495	1,509	1,494	1,497	2,700	374.25
2012-02-01	1,495	1,502	1,450	1,495	4,100	373.75
2012-01-31	1,509	1,515	1,502	1,514	3,200	378.50
2012-01-30	1,501	1,520	1,501	1,520	3,000	380
2012-01-27	1,501	1,519	1,501	1,509	2,700	377.25
2012-01-26	1,520	1,520	1,508	1,513	2,000	378.25
2012-01-25	1,500	1,511	1,500	1,508	4,500	377
2012-01-24	1,496	1,506	1,496	1,500	1,400	375
2012-01-23	1,500	1,525	1,486	1,495	7,500	373.75
2012-01-20	1,480	1,503	1,480	1,503	5,800	375.75
2012-01-19	1,482	1,498	1,459	1,466	4,500	366.50
2012-01-18	1,503	1,503	1,479	1,500	4,600	375
2012-01-17	1,475	1,505	1,475	1,503	2,500	375.75
2012-01-16	1,509	1,509	1,489	1,503	2,000	375.75
2012-01-13	1,481	1,549	1,447	1,509	11,400	377.25
2012-01-12	1,484	1,549	1,481	1,489	5,100	372.25
2012-01-11	1,452	1,484	1,450	1,484	7,900	371
2012-01-10	1,471	1,480	1,452	1,452	3,200	363
2012-01-06	1,484	1,490	1,472	1,472	5,900	368
2012-01-05	1,470	1,489	1,470	1,484	4,300	371
2012-01-04	1,436	1,481	1,436	1,470	5,800	367.50

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 [2012年度]

9788 (株)ナックの時系列データ [2012年度]