9788 (株)ナックの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,135	1,144	1,132	1,139	58,400	569.50
2014-12-29	1,130	1,135	1,124	1,131	62,200	565.50
2014-12-26	1,124	1,127	1,110	1,119	49,400	559.50
2014-12-25	1,123	1,131	1,108	1,123	59,500	561.50
2014-12-24	1,120	1,129	1,091	1,124	126,200	562
2014-12-22	1,095	1,135	1,087	1,123	122,100	561.50
2014-12-19	1,072	1,095	1,072	1,088	90,900	544
2014-12-18	1,056	1,074	1,054	1,067	101,000	533.50
2014-12-17	1,039	1,062	1,038	1,054	95,800	527
2014-12-16	1,049	1,049	1,036	1,043	91,000	521.50
2014-12-15	1,044	1,054	1,040	1,044	77,000	522
2014-12-12	1,050	1,051	1,042	1,044	62,500	522
2014-12-11	1,042	1,052	1,040	1,046	73,300	523
2014-12-10	1,048	1,052	1,043	1,049	96,000	524.50
2014-12-09	1,055	1,055	1,049	1,051	79,700	525.50
2014-12-08	1,051	1,055	1,047	1,052	111,100	526
2014-12-05	1,044	1,046	1,040	1,044	95,200	522
2014-12-04	1,052	1,053	1,042	1,044	83,000	522
2014-12-03	1,047	1,051	1,044	1,050	77,600	525
2014-12-02	1,048	1,048	1,041	1,046	94,900	523
2014-12-01	1,047	1,063	1,043	1,047	165,100	523.50
2014-11-28	1,050	1,060	1,043	1,047	126,000	523.50
2014-11-27	1,055	1,058	1,049	1,050	67,800	525
2014-11-26	1,049	1,057	1,048	1,051	115,900	525.50
2014-11-25	1,065	1,068	1,046	1,049	177,100	524.50
2014-11-21	1,065	1,066	1,056	1,062	50,100	531
2014-11-20	1,070	1,072	1,064	1,065	43,400	532.50
2014-11-19	1,069	1,070	1,061	1,069	38,500	534.50
2014-11-18	1,055	1,067	1,054	1,064	55,900	532
2014-11-17	1,075	1,076	1,053	1,054	67,300	527
2014-11-14	1,073	1,077	1,064	1,072	81,000	536
2014-11-13	1,069	1,071	1,060	1,070	63,100	535
2014-11-12	1,061	1,066	1,051	1,063	152,000	531.50
2014-11-11	1,070	1,072	1,052	1,062	185,900	531
2014-11-10	1,060	1,071	1,051	1,065	313,400	532.50
2014-11-07	1,230	1,235	1,215	1,227	29,300	613.50
2014-11-06	1,252	1,265	1,230	1,235	36,900	617.50
2014-11-05	1,248	1,260	1,241	1,256	52,600	628
2014-11-04	1,249	1,259	1,231	1,242	67,900	621
2014-10-31	1,202	1,246	1,198	1,230	81,700	615
2014-10-30	1,188	1,213	1,180	1,186	141,500	593
2014-10-29	1,205	1,215	1,188	1,198	49,900	599
2014-10-28	1,218	1,218	1,201	1,209	20,400	604.50
2014-10-27	1,224	1,225	1,211	1,217	17,400	608.50
2014-10-24	1,224	1,224	1,213	1,218	17,100	609
2014-10-23	1,215	1,222	1,203	1,207	22,300	603.50
2014-10-22	1,205	1,219	1,195	1,217	36,400	608.50
2014-10-21	1,198	1,198	1,167	1,185	35,100	592.50
2014-10-20	1,173	1,185	1,164	1,180	32,200	590
2014-10-17	1,171	1,175	1,131	1,133	80,300	566.50
2014-10-16	1,195	1,195	1,172	1,173	48,300	586.50
2014-10-15	1,191	1,203	1,177	1,200	27,700	600
2014-10-14	1,185	1,198	1,172	1,173	52,500	586.50
2014-10-10	1,201	1,213	1,194	1,202	51,400	601
2014-10-09	1,232	1,245	1,214	1,214	43,300	607
2014-10-08	1,221	1,266	1,211	1,249	102,400	624.50
2014-10-07	1,247	1,248	1,228	1,229	34,100	614.50
2014-10-06	1,232	1,264	1,232	1,247	33,900	623.50
2014-10-03	1,210	1,230	1,210	1,228	25,600	614
2014-10-02	1,232	1,237	1,204	1,209	65,100	604.50
2014-10-01	1,288	1,292	1,241	1,242	92,400	621
2014-09-30	1,284	1,295	1,275	1,289	99,800	644.50
2014-09-29	1,280	1,289	1,269	1,279	58,300	639.50
2014-09-26	1,278	1,280	1,265	1,274	56,200	637
2014-09-25	1,270	1,288	1,266	1,287	103,100	643.50
2014-09-24	1,260	1,264	1,252	1,261	61,900	630.50
2014-09-22	1,250	1,258	1,241	1,253	119,800	626.50
2014-09-19	1,229	1,240	1,229	1,238	61,400	619
2014-09-18	1,220	1,233	1,212	1,226	60,400	613
2014-09-17	1,224	1,224	1,207	1,209	76,300	604.50
2014-09-16	1,209	1,229	1,205	1,224	87,200	612
2014-09-12	1,196	1,208	1,191	1,193	67,800	596.50
2014-09-11	1,194	1,196	1,184	1,192	79,900	596
2014-09-10	1,200	1,204	1,190	1,193	65,200	596.50
2014-09-09	1,213	1,213	1,194	1,199	53,700	599.50
2014-09-08	1,187	1,220	1,187	1,204	73,200	602
2014-09-05	1,182	1,193	1,182	1,185	51,100	592.50
2014-09-04	1,200	1,203	1,181	1,181	107,100	590.50
2014-09-03	1,221	1,225	1,195	1,202	102,900	601
2014-09-02	1,245	1,245	1,210	1,225	55,700	612.50
2014-09-01	1,200	1,244	1,195	1,230	78,400	615
2014-08-29	1,211	1,229	1,181	1,192	115,600	596
2014-08-28	1,227	1,238	1,201	1,215	95,100	607.50
2014-08-27	1,256	1,256	1,221	1,229	53,100	614.50
2014-08-26	1,256	1,261	1,234	1,240	57,700	620
2014-08-25	1,268	1,268	1,248	1,255	34,900	627.50
2014-08-22	1,264	1,268	1,242	1,256	49,000	628
2014-08-21	1,275	1,288	1,252	1,264	55,600	632
2014-08-20	1,256	1,279	1,256	1,270	38,600	635
2014-08-19	1,252	1,268	1,241	1,256	40,100	628
2014-08-18	1,240	1,276	1,236	1,258	66,700	629
2014-08-15	1,257	1,257	1,222	1,225	90,000	612.50
2014-08-14	1,257	1,270	1,243	1,263	53,600	631.50
2014-08-13	1,260	1,275	1,252	1,259	45,500	629.50
2014-08-12	1,271	1,271	1,234	1,264	77,800	632
2014-08-11	1,355	1,365	1,198	1,241	249,900	620.50
2014-08-08	1,380	1,396	1,364	1,372	48,800	686
2014-08-07	1,380	1,390	1,371	1,388	40,300	694
2014-08-06	1,397	1,398	1,380	1,380	49,900	690
2014-08-05	1,400	1,419	1,390	1,402	79,900	701
2014-08-04	1,406	1,430	1,404	1,413	23,100	706.50
2014-08-01	1,408	1,437	1,407	1,410	37,700	705
2014-07-31	1,470	1,470	1,424	1,432	49,000	716
2014-07-30	1,468	1,486	1,462	1,464	23,200	732
2014-07-29	1,466	1,491	1,466	1,488	32,200	744
2014-07-28	1,485	1,487	1,460	1,466	22,500	733
2014-07-25	1,465	1,471	1,451	1,470	13,800	735
2014-07-24	1,477	1,481	1,445	1,459	18,300	729.50
2014-07-23	1,479	1,480	1,450	1,463	11,400	731.50
2014-07-22	1,480	1,480	1,449	1,463	22,400	731.50
2014-07-18	1,454	1,456	1,435	1,450	9,800	725
2014-07-17	1,465	1,481	1,462	1,469	34,600	734.50
2014-07-16	1,457	1,474	1,449	1,454	31,000	727
2014-07-15	1,460	1,460	1,436	1,439	30,100	719.50
2014-07-14	1,475	1,475	1,422	1,440	77,500	720
2014-07-11	1,501	1,511	1,457	1,475	30,400	737.50
2014-07-10	1,542	1,542	1,501	1,501	11,500	750.50
2014-07-09	1,517	1,532	1,512	1,525	13,900	762.50
2014-07-08	1,504	1,554	1,501	1,540	21,500	770
2014-07-07	1,534	1,557	1,515	1,520	24,600	760
2014-07-04	1,543	1,544	1,532	1,534	15,100	767
2014-07-03	1,527	1,560	1,526	1,532	20,600	766
2014-07-02	1,541	1,561	1,525	1,527	16,500	763.50
2014-07-01	1,528	1,569	1,521	1,541	51,300	770.50
2014-06-30	1,508	1,528	1,499	1,528	38,900	764
2014-06-27	1,489	1,499	1,471	1,478	17,900	739
2014-06-26	1,489	1,495	1,468	1,491	17,200	745.50
2014-06-25	1,485	1,494	1,476	1,482	18,500	741
2014-06-24	1,474	1,491	1,462	1,488	14,100	744
2014-06-23	1,460	1,495	1,456	1,475	19,800	737.50
2014-06-20	1,495	1,495	1,450	1,450	44,200	725
2014-06-19	1,495	1,495	1,461	1,471	41,500	735.50
2014-06-18	1,469	1,493	1,463	1,478	24,200	739
2014-06-17	1,474	1,500	1,462	1,469	41,400	734.50
2014-06-16	1,479	1,486	1,449	1,450	20,700	725
2014-06-13	1,468	1,479	1,440	1,477	37,300	738.50
2014-06-12	1,485	1,487	1,463	1,479	19,700	739.50
2014-06-11	1,487	1,495	1,473	1,485	26,200	742.50
2014-06-10	1,470	1,481	1,458	1,478	26,300	739
2014-06-09	1,465	1,468	1,433	1,461	25,900	730.50
2014-06-06	1,382	1,456	1,382	1,441	60,500	720.50
2014-06-05	1,360	1,385	1,360	1,371	25,800	685.50
2014-06-04	1,356	1,361	1,353	1,360	26,200	680
2014-06-03	1,353	1,366	1,352	1,352	24,700	676
2014-06-02	1,348	1,357	1,348	1,353	20,600	676.50
2014-05-30	1,348	1,357	1,346	1,347	14,600	673.50
2014-05-29	1,360	1,360	1,346	1,347	23,400	673.50
2014-05-28	1,370	1,379	1,352	1,358	23,700	679
2014-05-27	1,380	1,390	1,364	1,365	21,100	682.50
2014-05-26	1,331	1,393	1,331	1,373	16,600	686.50
2014-05-23	1,322	1,340	1,319	1,329	17,000	664.50
2014-05-22	1,300	1,327	1,300	1,319	20,300	659.50
2014-05-21	1,320	1,323	1,295	1,303	27,200	651.50
2014-05-20	1,336	1,350	1,322	1,327	34,300	663.50
2014-05-19	1,389	1,400	1,366	1,366	21,000	683
2014-05-16	1,402	1,414	1,390	1,400	23,200	700
2014-05-15	1,413	1,413	1,392	1,402	16,800	701
2014-05-14	1,409	1,421	1,406	1,415	19,500	707.50
2014-05-13	1,401	1,420	1,401	1,407	12,200	703.50
2014-05-12	1,431	1,441	1,390	1,401	45,200	700.50
2014-05-09	1,490	1,490	1,450	1,461	34,200	730.50
2014-05-08	1,492	1,504	1,483	1,488	19,300	744
2014-05-07	1,519	1,532	1,482	1,491	20,000	745.50
2014-05-02	1,514	1,546	1,510	1,519	10,800	759.50
2014-05-01	1,501	1,545	1,501	1,538	10,700	769
2014-04-30	1,520	1,525	1,503	1,506	7,600	753
2014-04-28	1,517	1,550	1,507	1,520	26,000	760
2014-04-25	1,528	1,549	1,525	1,545	6,300	772.50
2014-04-24	1,520	1,549	1,520	1,533	5,800	766.50
2014-04-23	1,509	1,537	1,509	1,522	12,000	761
2014-04-22	1,543	1,544	1,515	1,517	5,400	758.50
2014-04-21	1,533	1,570	1,528	1,528	11,200	764
2014-04-18	1,524	1,536	1,514	1,533	8,700	766.50
2014-04-17	1,528	1,537	1,517	1,523	10,900	761.50
2014-04-16	1,505	1,527	1,505	1,527	10,500	763.50
2014-04-15	1,501	1,524	1,486	1,489	19,900	744.50
2014-04-14	1,460	1,490	1,459	1,482	17,300	741
2014-04-11	1,474	1,497	1,451	1,476	45,200	738
2014-04-10	1,516	1,525	1,501	1,502	23,500	751
2014-04-09	1,485	1,540	1,480	1,486	35,700	743
2014-04-08	1,510	1,519	1,480	1,485	39,900	742.50
2014-04-07	1,525	1,533	1,512	1,516	29,500	758
2014-04-04	1,555	1,560	1,535	1,536	23,400	768
2014-04-03	1,557	1,579	1,551	1,563	35,100	781.50
2014-04-02	1,598	1,598	1,558	1,558	35,000	779
2014-04-01	1,589	1,595	1,571	1,577	31,900	788.50
2014-03-31	1,636	1,636	1,567	1,615	38,700	807.50
2014-03-28	1,571	1,615	1,541	1,613	48,500	806.50
2014-03-27	1,527	1,537	1,493	1,531	21,500	765.50
2014-03-26	1,501	1,555	1,501	1,546	70,900	773
2014-03-25	1,528	1,548	1,528	1,532	34,700	766
2014-03-24	1,530	1,577	1,526	1,537	62,600	768.50
2014-03-20	1,591	1,593	1,550	1,550	38,000	775
2014-03-19	1,602	1,616	1,582	1,600	20,200	800
2014-03-18	1,592	1,616	1,590	1,608	18,900	804
2014-03-17	1,604	1,610	1,571	1,581	64,700	790.50
2014-03-14	1,640	1,640	1,601	1,606	77,100	803
2014-03-13	1,660	1,698	1,660	1,685	20,400	842.50
2014-03-12	1,667	1,685	1,659	1,674	22,400	837
2014-03-11	1,673	1,697	1,666	1,685	36,900	842.50
2014-03-10	1,677	1,687	1,668	1,673	22,100	836.50
2014-03-07	1,669	1,685	1,655	1,679	20,100	839.50
2014-03-06	1,650	1,669	1,621	1,662	18,900	831
2014-03-05	1,649	1,668	1,638	1,646	24,700	823
2014-03-04	1,615	1,649	1,603	1,646	37,500	823
2014-03-03	1,617	1,629	1,604	1,617	26,000	808.50
2014-02-28	1,660	1,669	1,620	1,633	64,100	816.50
2014-02-27	1,719	1,719	1,652	1,658	53,800	829
2014-02-26	1,734	1,734	1,711	1,724	73,800	862
2014-02-25	1,700	1,732	1,692	1,717	81,800	858.50
2014-02-24	1,651	1,701	1,643	1,668	103,700	834
2014-02-21	1,600	1,617	1,599	1,615	31,900	807.50
2014-02-20	1,628	1,628	1,590	1,593	59,700	796.50
2014-02-19	1,628	1,646	1,618	1,628	30,400	814
2014-02-18	1,620	1,668	1,605	1,644	71,900	822
2014-02-17	1,613	1,635	1,596	1,631	38,600	815.50
2014-02-14	1,639	1,655	1,596	1,624	42,300	812
2014-02-13	1,694	1,694	1,645	1,655	48,200	827.50
2014-02-12	1,690	1,720	1,687	1,699	45,800	849.50
2014-02-10	1,684	1,698	1,641	1,690	47,000	845
2014-02-07	1,688	1,704	1,632	1,668	85,500	834
2014-02-06	1,624	1,677	1,624	1,661	55,800	830.50
2014-02-05	1,640	1,648	1,613	1,623	87,200	811.50
2014-02-04	1,634	1,699	1,606	1,654	120,300	827
2014-02-03	1,691	1,715	1,671	1,699	72,100	849.50
2014-01-31	1,696	1,728	1,679	1,708	50,400	854
2014-01-30	1,679	1,703	1,673	1,696	46,800	848
2014-01-29	1,713	1,733	1,708	1,718	28,500	859
2014-01-28	1,687	1,715	1,671	1,673	38,300	836.50
2014-01-27	1,706	1,706	1,671	1,671	54,800	835.50
2014-01-24	1,781	1,790	1,742	1,745	64,300	872.50
2014-01-23	1,811	1,834	1,802	1,804	39,900	902
2014-01-22	1,844	1,844	1,797	1,823	72,900	911.50
2014-01-21	1,850	1,862	1,824	1,837	55,800	918.50
2014-01-20	1,830	1,855	1,830	1,847	44,200	923.50
2014-01-17	1,819	1,829	1,805	1,824	81,100	912
2014-01-16	1,827	1,837	1,804	1,824	86,100	912
2014-01-15	1,800	1,828	1,794	1,821	101,300	910.50
2014-01-14	1,763	1,799	1,748	1,785	72,300	892.50
2014-01-10	1,770	1,799	1,760	1,795	85,300	897.50
2014-01-09	1,758	1,762	1,731	1,762	49,400	881
2014-01-08	1,784	1,784	1,727	1,758	65,800	879
2014-01-07	1,716	1,787	1,709	1,779	200,400	889.50
2014-01-06	1,655	1,703	1,652	1,702	89,700	851

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 [2014年度]

9788 (株)ナックの時系列データ [2014年度]