9788 (株)ナックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,655	1,670	1,592	1,663	66,300	831.50
2013-12-27	1,600	1,648	1,581	1,646	103,500	823
2013-12-26	1,553	1,614	1,549	1,601	81,900	800.50
2013-12-25	1,510	1,537	1,510	1,532	58,200	766
2013-12-24	1,550	1,550	1,522	1,523	125,100	761.50
2013-12-20	1,600	1,605	1,554	1,560	134,200	780
2013-12-19	1,590	1,619	1,585	1,607	122,900	803.50
2013-12-18	1,580	1,590	1,575	1,589	76,900	794.50
2013-12-17	1,543	1,574	1,541	1,567	43,600	783.50
2013-12-16	1,552	1,569	1,550	1,554	64,300	777
2013-12-13	1,580	1,584	1,555	1,565	73,400	782.50
2013-12-12	1,589	1,599	1,576	1,584	49,800	792
2013-12-11	1,598	1,608	1,574	1,589	56,100	794.50
2013-12-10	1,600	1,605	1,588	1,596	43,900	798
2013-12-09	1,588	1,606	1,584	1,590	45,500	795
2013-12-06	1,590	1,618	1,586	1,591	39,500	795.50
2013-12-05	1,620	1,625	1,605	1,609	52,300	804.50
2013-12-04	1,610	1,645	1,607	1,618	73,700	809
2013-12-03	1,690	1,691	1,619	1,626	89,600	813
2013-12-02	1,584	1,685	1,584	1,676	165,100	838
2013-11-29	1,603	1,603	1,576	1,584	45,500	792
2013-11-28	1,600	1,612	1,590	1,596	51,500	798
2013-11-27	1,595	1,614	1,586	1,590	60,700	795
2013-11-26	1,565	1,620	1,565	1,599	157,900	799.50
2013-11-25	1,587	1,593	1,561	1,569	74,400	784.50
2013-11-22	1,610	1,610	1,586	1,590	76,300	795
2013-11-21	1,591	1,610	1,590	1,595	64,200	797.50
2013-11-20	1,585	1,609	1,585	1,595	102,300	797.50
2013-11-19	1,592	1,598	1,575	1,585	86,200	792.50
2013-11-18	1,605	1,617	1,587	1,595	61,700	797.50
2013-11-15	1,599	1,622	1,595	1,600	107,500	800
2013-11-14	1,585	1,610	1,576	1,585	103,100	792.50
2013-11-13	1,624	1,629	1,573	1,599	90,500	799.50
2013-11-12	1,616	1,625	1,606	1,624	64,600	812
2013-11-11	1,619	1,645	1,605	1,616	152,600	808
2013-11-08	1,700	1,705	1,678	1,684	30,100	842
2013-11-07	1,742	1,768	1,693	1,708	44,700	854
2013-11-06	1,715	1,746	1,710	1,724	56,300	862
2013-11-05	1,707	1,733	1,699	1,714	71,000	857
2013-11-01	1,775	1,775	1,676	1,685	86,700	842.50
2013-10-31	1,798	1,800	1,755	1,764	111,200	882
2013-10-30	1,835	1,848	1,796	1,800	131,800	900
2013-10-29	1,850	1,850	1,802	1,824	105,000	912
2013-10-28	1,795	1,858	1,786	1,848	119,400	924
2013-10-25	1,793	1,795	1,754	1,781	90,700	890.50
2013-10-24	1,680	1,793	1,680	1,792	144,400	896
2013-10-23	1,710	1,710	1,670	1,684	102,500	842
2013-10-22	1,699	1,721	1,698	1,702	39,200	851
2013-10-21	1,705	1,705	1,685	1,699	45,000	849.50
2013-10-18	1,706	1,722	1,690	1,692	32,300	846
2013-10-17	1,719	1,734	1,701	1,715	40,300	857.50
2013-10-16	1,690	1,711	1,688	1,696	50,500	848
2013-10-15	1,726	1,742	1,692	1,696	60,300	848
2013-10-11	1,760	1,765	1,685	1,731	66,400	865.50
2013-10-10	1,724	1,746	1,712	1,741	101,600	870.50
2013-10-09	1,696	1,697	1,651	1,691	59,900	845.50
2013-10-08	1,669	1,717	1,653	1,716	140,200	858
2013-10-07	1,630	1,678	1,630	1,655	152,500	827.50
2013-10-04	1,590	1,638	1,583	1,618	78,300	809
2013-10-03	1,592	1,609	1,583	1,583	43,800	791.50
2013-10-02	1,607	1,610	1,588	1,593	65,900	796.50
2013-10-01	1,604	1,627	1,604	1,604	55,500	802
2013-09-30	1,641	1,641	1,602	1,604	80,100	802
2013-09-27	1,645	1,666	1,636	1,647	43,500	823.50
2013-09-26	1,670	1,670	1,627	1,655	89,100	827.50
2013-09-25	1,680	1,689	1,654	1,669	98,500	834.50
2013-09-24	1,716	1,727	1,689	1,690	59,200	845
2013-09-20	1,765	1,766	1,701	1,715	97,500	857.50
2013-09-19	1,760	1,780	1,747	1,770	44,800	885
2013-09-18	1,790	1,806	1,760	1,767	39,700	883.50
2013-09-17	1,766	1,787	1,744	1,780	37,900	890
2013-09-13	1,725	1,767	1,721	1,766	38,900	883
2013-09-12	1,733	1,743	1,719	1,730	34,000	865
2013-09-11	1,711	1,755	1,711	1,738	32,900	869
2013-09-10	1,670	1,769	1,665	1,751	116,600	875.50
2013-09-09	1,650	1,669	1,628	1,660	34,600	830
2013-09-06	1,610	1,629	1,602	1,627	36,100	813.50
2013-09-05	1,621	1,626	1,602	1,618	42,800	809
2013-09-04	1,611	1,630	1,604	1,627	44,400	813.50
2013-09-03	1,648	1,655	1,605	1,632	27,800	816
2013-09-02	1,614	1,640	1,600	1,632	22,700	816
2013-08-30	1,620	1,638	1,610	1,626	42,700	813
2013-08-29	1,586	1,623	1,586	1,620	33,200	810
2013-08-28	1,590	1,601	1,570	1,592	41,200	796
2013-08-27	1,590	1,604	1,587	1,595	15,300	797.50
2013-08-26	1,622	1,624	1,584	1,592	56,700	796
2013-08-23	1,681	1,685	1,611	1,631	65,000	815.50
2013-08-22	1,621	1,688	1,609	1,671	57,500	835.50
2013-08-21	1,632	1,646	1,600	1,637	38,200	818.50
2013-08-20	1,619	1,668	1,607	1,630	40,800	815
2013-08-19	1,600	1,629	1,590	1,610	28,300	805
2013-08-16	1,601	1,610	1,590	1,598	43,100	799
2013-08-15	1,636	1,636	1,606	1,610	19,900	805
2013-08-14	1,652	1,652	1,601	1,636	28,000	818
2013-08-13	1,598	1,631	1,598	1,628	30,400	814
2013-08-12	1,650	1,662	1,585	1,587	88,700	793.50
2013-08-09	1,684	1,722	1,671	1,692	30,400	846
2013-08-08	1,729	1,729	1,668	1,668	28,300	834
2013-08-07	1,775	1,775	1,710	1,714	46,200	857
2013-08-06	1,758	1,776	1,721	1,776	30,100	888
2013-08-05	1,715	1,773	1,710	1,758	40,300	879
2013-08-02	1,765	1,765	1,720	1,755	51,700	877.50
2013-08-01	1,717	1,736	1,709	1,725	54,600	862.50
2013-07-31	1,732	1,755	1,705	1,739	44,300	869.50
2013-07-30	1,640	1,734	1,640	1,718	43,800	859
2013-07-29	1,621	1,688	1,621	1,650	80,300	825
2013-07-26	1,751	1,760	1,725	1,731	43,600	865.50
2013-07-25	1,785	1,800	1,757	1,761	62,400	880.50
2013-07-24	1,828	1,836	1,785	1,794	73,000	897
2013-07-23	1,880	1,880	1,805	1,819	69,800	909.50
2013-07-22	1,893	1,908	1,853	1,874	69,200	937
2013-07-19	1,924	1,933	1,810	1,848	101,700	924
2013-07-18	1,945	1,945	1,915	1,931	34,700	965.50
2013-07-17	1,947	1,952	1,919	1,946	30,600	973
2013-07-16	1,914	1,960	1,851	1,951	148,300	975.50
2013-07-12	1,890	1,916	1,871	1,898	29,200	949
2013-07-11	1,896	1,908	1,863	1,890	33,700	945
2013-07-10	1,940	1,940	1,887	1,915	28,600	957.50
2013-07-09	1,858	1,938	1,858	1,913	68,800	956.50
2013-07-08	1,940	1,943	1,860	1,862	62,600	931
2013-07-05	1,882	1,898	1,865	1,897	84,200	948.50
2013-07-04	1,776	1,874	1,769	1,855	84,300	927.50
2013-07-03	1,821	1,870	1,780	1,812	156,800	906
2013-07-02	1,829	1,883	1,806	1,833	168,900	916.50
2013-07-01	1,689	1,804	1,664	1,799	136,500	899.50
2013-06-28	1,581	1,652	1,581	1,649	70,200	824.50
2013-06-27	1,564	1,616	1,564	1,597	55,200	798.50
2013-06-26	1,675	1,681	1,560	1,568	74,800	784
2013-06-25	1,655	1,655	1,590	1,627	53,300	813.50
2013-06-24	1,700	1,702	1,657	1,663	63,800	831.50
2013-06-21	1,600	1,649	1,574	1,648	88,400	824
2013-06-20	1,707	1,707	1,610	1,629	121,800	814.50
2013-06-19	1,758	1,766	1,701	1,706	67,200	853
2013-06-18	1,737	1,776	1,720	1,731	48,100	865.50
2013-06-17	1,761	1,781	1,722	1,733	79,700	866.50
2013-06-14	1,785	1,825	1,733	1,742	115,500	871
2013-06-13	1,804	1,813	1,739	1,744	83,000	872
2013-06-12	1,821	1,874	1,793	1,860	51,400	930
2013-06-11	1,811	1,977	1,811	1,897	129,900	948.50
2013-06-10	1,837	1,876	1,784	1,829	79,400	914.50
2013-06-07	1,720	1,755	1,665	1,717	79,500	858.50
2013-06-06	1,851	1,870	1,751	1,766	79,900	883
2013-06-05	1,923	2,014	1,901	1,914	91,100	957
2013-06-04	1,802	1,949	1,802	1,942	82,100	971
2013-06-03	1,926	1,952	1,833	1,842	88,200	921
2013-05-31	2,014	2,080	1,940	1,983	76,400	991.50
2013-05-30	2,011	2,065	1,987	2,005	90,700	1,002.50
2013-05-29	2,061	2,145	2,055	2,109	49,400	1,054.50
2013-05-28	2,014	2,061	2,002	2,048	124,400	1,024
2013-05-27	2,099	2,099	2,021	2,043	175,600	1,021.50
2013-05-24	2,186	2,247	2,020	2,110	195,300	1,055
2013-05-23	2,328	2,339	2,150	2,200	258,700	1,100
2013-05-22	2,342	2,375	2,208	2,328	148,500	1,164
2013-05-21	2,300	2,373	2,255	2,318	149,300	1,159
2013-05-20	2,210	2,296	2,210	2,289	143,900	1,144.50
2013-05-17	2,117	2,189	2,100	2,172	177,100	1,086
2013-05-16	2,140	2,176	1,970	2,098	268,400	1,049
2013-05-15	2,087	2,183	2,082	2,099	288,200	1,049.50
2013-05-14	2,015	2,030	1,992	2,024	197,000	1,012
2013-05-13	1,965	2,042	1,904	1,986	312,600	993
2013-05-10	1,950	1,958	1,878	1,948	100,700	974
2013-05-09	1,890	1,943	1,861	1,876	101,400	938
2013-05-08	1,821	1,930	1,815	1,898	173,300	949
2013-05-07	1,800	1,820	1,781	1,802	75,400	901
2013-05-02	1,763	1,783	1,733	1,774	50,300	887
2013-05-01	1,737	1,810	1,703	1,792	106,200	896
2013-04-30	1,750	1,798	1,725	1,727	56,400	863.50
2013-04-26	1,818	1,818	1,704	1,712	59,700	856
2013-04-25	1,793	1,826	1,754	1,822	76,400	911
2013-04-24	1,730	1,794	1,718	1,792	84,800	896
2013-04-23	1,676	1,715	1,635	1,709	132,200	854.50
2013-04-22	1,674	1,690	1,660	1,666	64,100	833
2013-04-19	1,617	1,650	1,598	1,650	114,100	825
2013-04-18	1,540	1,602	1,525	1,577	51,100	788.50
2013-04-17	1,537	1,555	1,531	1,542	46,200	771
2013-04-16	1,519	1,552	1,505	1,537	32,400	768.50
2013-04-15	1,567	1,568	1,520	1,559	38,600	779.50
2013-04-12	1,570	1,575	1,555	1,567	29,000	783.50
2013-04-11	1,585	1,594	1,556	1,580	35,800	790
2013-04-10	1,571	1,600	1,570	1,578	64,200	789
2013-04-09	1,616	1,616	1,573	1,585	75,300	792.50
2013-04-08	1,545	1,622	1,545	1,616	88,300	808
2013-04-05	1,505	1,570	1,495	1,529	134,600	764.50
2013-04-04	1,488	1,508	1,436	1,504	61,600	752
2013-04-03	1,440	1,496	1,440	1,488	70,500	744
2013-04-02	1,340	1,457	1,301	1,436	121,400	718
2013-04-01	1,515	1,515	1,330	1,330	95,200	665
2013-03-29	1,506	1,524	1,500	1,515	42,200	757.50
2013-03-28	1,518	1,533	1,508	1,526	33,200	763
2013-03-27	1,500	1,542	1,489	1,495	61,700	747.50
2013-03-26	3,020	3,040	3,000	3,015	43,700	753.75
2013-03-25	2,970	3,050	2,967	3,030	46,700	757.50
2013-03-22	2,960	2,998	2,930	2,951	26,500	737.75
2013-03-21	2,973	2,989	2,910	2,967	35,900	741.75
2013-03-19	2,940	2,980	2,940	2,973	39,200	743.25
2013-03-18	2,872	2,960	2,860	2,912	54,100	728
2013-03-15	2,808	2,869	2,808	2,866	24,100	716.50
2013-03-14	2,815	2,848	2,799	2,825	27,700	706.25
2013-03-13	2,801	2,840	2,800	2,816	13,700	704
2013-03-12	2,869	2,869	2,813	2,825	15,800	706.25
2013-03-11	2,835	2,890	2,823	2,862	20,600	715.50
2013-03-08	2,850	2,857	2,821	2,844	29,100	711
2013-03-07	2,870	2,870	2,773	2,802	28,800	700.50
2013-03-06	2,780	2,849	2,777	2,848	39,800	712
2013-03-05	2,740	2,797	2,739	2,766	30,900	691.50
2013-03-04	2,655	2,739	2,640	2,726	22,400	681.50
2013-03-01	2,570	2,644	2,570	2,631	13,100	657.75
2013-02-28	2,619	2,619	2,578	2,578	11,600	644.50
2013-02-27	2,610	2,618	2,573	2,574	16,400	643.50
2013-02-26	2,615	2,619	2,573	2,595	13,800	648.75
2013-02-25	2,573	2,622	2,557	2,609	22,400	652.25
2013-02-22	2,551	2,580	2,534	2,571	14,100	642.75
2013-02-21	2,564	2,580	2,551	2,563	20,900	640.75
2013-02-20	2,578	2,585	2,560	2,583	18,100	645.75
2013-02-19	2,534	2,600	2,534	2,577	17,900	644.25
2013-02-18	2,480	2,597	2,480	2,584	19,600	646
2013-02-15	2,576	2,576	2,412	2,493	34,200	623.25
2013-02-14	2,500	2,586	2,485	2,526	35,000	631.50
2013-02-13	2,741	2,741	2,521	2,537	45,400	634.25
2013-02-12	2,810	2,847	2,720	2,727	54,600	681.75
2013-02-08	2,703	2,745	2,670	2,710	39,800	677.50
2013-02-07	2,623	2,740	2,618	2,695	33,100	673.75
2013-02-06	2,566	2,624	2,550	2,611	36,100	652.75
2013-02-05	2,500	2,540	2,500	2,539	27,300	634.75
2013-02-04	2,453	2,492	2,452	2,490	16,200	622.50
2013-02-01	2,453	2,458	2,438	2,438	10,500	609.50
2013-01-31	2,450	2,463	2,435	2,453	24,500	613.25
2013-01-30	2,399	2,460	2,366	2,402	17,100	600.50
2013-01-29	2,416	2,440	2,400	2,400	15,000	600
2013-01-28	2,438	2,480	2,415	2,447	22,600	611.75
2013-01-25	2,385	2,401	2,384	2,396	17,500	599
2013-01-24	2,345	2,383	2,316	2,383	17,300	595.75
2013-01-23	2,349	2,353	2,302	2,308	12,500	577
2013-01-22	2,375	2,375	2,351	2,359	11,300	589.75
2013-01-21	2,340	2,365	2,300	2,360	15,200	590
2013-01-18	2,322	2,372	2,319	2,340	12,100	585
2013-01-17	2,419	2,419	2,316	2,336	21,500	584
2013-01-16	2,350	2,420	2,321	2,419	17,800	604.75
2013-01-15	2,340	2,354	2,300	2,353	27,500	588.25
2013-01-11	2,390	2,400	2,281	2,310	31,300	577.50
2013-01-10	2,274	2,370	2,250	2,346	30,100	586.50
2013-01-09	2,217	2,254	2,183	2,247	27,000	561.75
2013-01-08	2,153	2,233	2,153	2,218	30,600	554.50
2013-01-07	2,140	2,143	2,130	2,142	12,400	535.50
2013-01-04	2,149	2,149	2,099	2,118	25,400	529.50

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 [2013年度]

9788 (株)ナックの時系列データ [2013年度]