9788 (株)ナックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	977	978	969	978	16,000	489
2016-12-29	974	977	965	975	15,900	487.50
2016-12-28	972	977	968	977	12,900	488.50
2016-12-27	972	974	967	973	13,500	486.50
2016-12-26	975	975	969	972	16,500	486
2016-12-22	970	975	962	971	27,600	485.50
2016-12-21	975	979	972	975	17,200	487.50
2016-12-20	978	979	972	978	18,300	489
2016-12-19	979	979	970	977	21,000	488.50
2016-12-16	975	981	973	980	46,200	490
2016-12-15	967	973	962	972	28,500	486
2016-12-14	967	971	963	968	20,200	484
2016-12-13	965	972	962	971	14,600	485.50
2016-12-12	970	971	965	971	12,600	485.50
2016-12-09	968	971	959	970	26,700	485
2016-12-08	961	971	959	968	48,900	484
2016-12-07	935	961	935	960	58,000	480
2016-12-06	914	935	913	931	32,200	465.50
2016-12-05	911	915	908	913	17,600	456.50
2016-12-02	918	919	913	915	20,200	457.50
2016-12-01	913	920	909	915	26,600	457.50
2016-11-30	915	918	908	908	24,600	454
2016-11-29	914	914	911	914	7,800	457
2016-11-28	903	915	895	914	27,800	457
2016-11-25	901	904	898	900	21,300	450
2016-11-24	899	900	890	898	22,400	449
2016-11-22	892	900	891	898	14,300	449
2016-11-21	893	898	890	896	22,800	448
2016-11-18	894	896	890	893	12,900	446.50
2016-11-17	890	895	887	891	12,000	445.50
2016-11-16	883	888	881	888	13,400	444
2016-11-15	885	886	881	882	10,000	441
2016-11-14	876	887	876	887	21,900	443.50
2016-11-11	876	885	871	876	16,000	438
2016-11-10	860	877	860	876	22,500	438
2016-11-09	859	866	834	840	36,200	420
2016-11-08	860	867	851	859	12,300	429.50
2016-11-07	858	870	833	854	34,500	427
2016-11-04	860	863	850	862	36,000	431
2016-11-02	879	881	864	868	29,400	434
2016-11-01	885	887	878	881	19,200	440.50
2016-10-31	891	891	879	885	25,500	442.50
2016-10-28	893	898	888	895	32,300	447.50
2016-10-27	891	897	889	893	23,500	446.50
2016-10-26	888	898	879	891	35,000	445.50
2016-10-25	881	886	878	884	23,000	442
2016-10-24	879	885	871	882	23,400	441
2016-10-21	886	886	872	878	22,200	439
2016-10-20	881	884	874	884	9,700	442
2016-10-19	883	883	865	875	30,400	437.50
2016-10-17	860	863	850	853	11,100	426.50
2016-10-13	858	860	852	856	7,800	428
2016-10-12	867	867	851	851	22,400	425.50
2016-10-11	866	870	863	867	15,700	433.50
2016-10-07	874	876	866	869	5,600	434.50
2016-10-06	879	887	874	876	26,800	438
2016-10-05	889	889	877	879	24,300	439.50
2016-10-04	884	890	872	882	27,200	441
2016-10-03	880	887	868	872	20,000	436
2016-09-30	871	878	867	875	14,000	437.50
2016-09-29	867	882	867	881	10,600	440.50
2016-09-28	856	871	852	868	16,600	434
2016-09-27	888	890	875	890	26,900	445
2016-09-26	896	896	889	889	13,800	444.50
2016-09-23	895	899	888	899	25,200	449.50
2016-09-21	881	890	868	887	24,600	443.50
2016-09-20	879	886	878	882	15,300	441
2016-09-16	870	881	865	880	12,000	440
2016-09-15	875	875	868	873	18,500	436.50
2016-09-14	878	892	878	882	16,800	441
2016-09-13	884	885	880	881	9,900	440.50
2016-09-12	884	890	882	887	10,500	443.50
2016-09-09	902	902	867	891	34,500	445.50
2016-09-08	902	902	893	897	14,900	448.50
2016-09-07	898	902	871	902	49,300	451
2016-09-06	871	876	869	876	9,100	438
2016-09-05	871	875	867	871	20,400	435.50
2016-09-02	869	869	856	862	25,200	431
2016-09-01	866	866	860	865	26,400	432.50
2016-08-31	855	863	854	863	17,100	431.50
2016-08-30	850	854	847	852	12,100	426
2016-08-29	840	850	840	849	9,700	424.50
2016-08-26	840	849	837	838	18,700	419
2016-08-25	835	852	835	848	16,900	424
2016-08-24	843	845	836	837	15,500	418.50
2016-08-23	850	851	830	835	27,100	417.50
2016-08-22	825	837	823	827	17,800	413.50
2016-08-19	830	832	825	825	12,900	412.50
2016-08-18	835	840	829	830	23,900	415
2016-08-17	836	839	835	838	16,400	419
2016-08-16	849	849	839	839	11,600	419.50
2016-08-15	846	854	845	847	9,200	423.50
2016-08-12	852	853	846	849	12,700	424.50
2016-08-10	876	876	846	853	26,700	426.50
2016-08-09	860	873	860	873	4,700	436.50
2016-08-08	867	869	850	869	10,600	434.50
2016-08-05	856	870	856	865	12,700	432.50
2016-08-04	871	871	858	863	13,400	431.50
2016-08-03	885	885	858	866	26,200	433
2016-08-02	891	892	883	885	17,200	442.50
2016-08-01	879	893	865	889	23,800	444.50
2016-07-29	876	876	860	871	14,700	435.50
2016-07-28	886	889	872	879	10,400	439.50
2016-07-27	875	887	875	886	14,500	443
2016-07-26	875	888	871	875	22,000	437.50
2016-07-25	868	872	863	872	11,100	436
2016-07-22	860	867	855	866	7,700	433
2016-07-21	864	865	856	860	14,700	430
2016-07-20	855	858	846	858	15,100	429
2016-07-19	845	852	845	851	13,100	425.50
2016-07-15	857	857	840	847	15,700	423.50
2016-07-14	835	853	835	844	11,700	422
2016-07-13	840	842	833	840	16,500	420
2016-07-12	828	844	823	824	26,500	412
2016-07-11	805	836	805	827	13,600	413.50
2016-07-08	814	821	790	792	33,500	396
2016-07-07	816	816	805	807	26,100	403.50
2016-07-06	845	846	804	811	85,000	405.50
2016-07-05	853	855	841	845	23,900	422.50
2016-07-04	858	861	849	851	19,100	425.50
2016-07-01	854	856	843	852	18,100	426
2016-06-30	853	853	840	841	12,700	420.50
2016-06-29	829	846	829	842	14,700	421
2016-06-28	820	839	818	829	18,500	414.50
2016-06-27	819	840	817	828	25,900	414
2016-06-24	858	866	790	812	41,900	406
2016-06-23	877	877	845	859	28,800	429.50
2016-06-22	891	891	869	873	16,500	436.50
2016-06-21	871	894	860	891	21,200	445.50
2016-06-20	847	876	847	870	25,800	435
2016-06-17	837	845	826	830	19,400	415
2016-06-16	844	850	827	827	25,700	413.50
2016-06-15	846	853	839	843	18,300	421.50
2016-06-14	860	864	839	846	23,400	423
2016-06-13	880	880	859	860	21,100	430
2016-06-10	890	893	880	884	33,900	442
2016-06-09	872	888	872	878	35,300	439
2016-06-08	888	891	872	875	28,400	437.50
2016-06-07	899	899	878	879	38,500	439.50
2016-06-06	930	930	907	910	16,900	455
2016-06-03	944	944	936	943	9,800	471.50
2016-06-02	941	944	929	938	15,100	469
2016-06-01	930	945	930	940	15,600	470
2016-05-31	937	944	935	943	15,600	471.50
2016-05-30	940	940	932	937	6,200	468.50
2016-05-27	936	940	930	938	6,700	469
2016-05-26	945	945	935	942	16,200	471
2016-05-25	938	944	935	938	13,600	469
2016-05-24	937	940	934	938	8,100	469
2016-05-23	939	940	932	940	18,100	470
2016-05-20	932	940	930	940	18,500	470
2016-05-19	925	938	924	935	19,800	467.50
2016-05-18	927	929	915	928	19,800	464
2016-05-17	926	930	918	930	20,500	465
2016-05-16	916	930	916	925	23,900	462.50
2016-05-13	919	934	911	928	28,600	464
2016-05-12	912	919	904	919	17,600	459.50
2016-05-11	918	919	905	916	21,700	458
2016-05-10	891	923	881	918	53,100	459
2016-05-09	867	876	855	876	15,500	438
2016-05-06	861	861	845	852	21,800	426
2016-05-02	858	858	840	848	21,700	424
2016-04-28	872	880	862	865	17,500	432.50
2016-04-27	887	887	863	866	11,800	433
2016-04-26	889	891	865	879	15,800	439.50
2016-04-25	885	885	878	885	8,600	442.50
2016-04-22	889	890	875	890	15,500	445
2016-04-21	877	890	876	887	13,600	443.50
2016-04-20	869	883	869	869	16,200	434.50
2016-04-19	880	884	874	884	5,700	442
2016-04-18	866	879	865	866	12,000	433
2016-04-15	894	894	879	884	14,000	442
2016-04-14	864	886	857	885	16,900	442.50
2016-04-13	843	854	843	850	13,800	425
2016-04-12	830	839	827	833	11,100	416.50
2016-04-11	845	845	826	829	7,200	414.50
2016-04-08	826	855	823	842	19,300	421
2016-04-07	830	841	826	834	7,900	417
2016-04-06	826	840	821	831	11,500	415.50
2016-04-05	874	874	834	834	17,200	417
2016-04-04	861	877	847	870	22,100	435
2016-04-01	887	887	855	858	34,700	429
2016-03-31	901	901	871	872	19,900	436
2016-03-30	913	913	898	901	17,300	450.50
2016-03-29	911	920	902	918	46,100	459
2016-03-28	936	948	935	947	93,200	473.50
2016-03-25	929	940	927	932	45,700	466
2016-03-24	932	933	894	923	44,800	461.50
2016-03-23	929	934	921	928	35,300	464
2016-03-22	910	925	908	925	26,500	462.50
2016-03-18	905	907	894	906	16,600	453
2016-03-17	903	909	900	905	18,800	452.50
2016-03-16	900	910	898	903	13,900	451.50
2016-03-15	895	908	890	904	24,800	452
2016-03-14	889	897	887	894	15,300	447
2016-03-11	867	892	866	889	23,700	444.50
2016-03-10	872	885	868	882	17,300	441
2016-03-09	868	876	863	868	20,700	434
2016-03-08	876	885	863	867	15,900	433.50
2016-03-07	892	892	854	876	28,300	438
2016-03-04	864	884	864	884	22,200	442
2016-03-03	851	863	846	862	18,700	431
2016-03-02	860	860	843	847	24,300	423.50
2016-03-01	837	843	823	836	22,200	418
2016-02-29	837	846	822	822	25,900	411
2016-02-26	849	849	828	831	39,500	415.50
2016-02-25	814	848	814	843	16,900	421.50
2016-02-24	816	828	812	814	15,500	407
2016-02-23	836	843	819	819	17,800	409.50
2016-02-22	825	837	825	834	13,900	417
2016-02-19	833	834	816	818	22,200	409
2016-02-18	833	848	829	832	22,600	416
2016-02-17	838	845	817	826	25,800	413
2016-02-16	809	840	809	827	23,300	413.50
2016-02-15	811	822	806	809	38,400	404.50
2016-02-12	785	786	754	781	66,200	390.50
2016-02-10	855	865	790	798	81,300	399
2016-02-09	876	882	856	856	37,800	428
2016-02-08	876	905	874	896	20,600	448
2016-02-05	869	899	864	880	39,600	440
2016-02-04	885	893	869	877	26,700	438.50
2016-02-03	919	919	892	900	22,000	450
2016-02-02	930	935	919	924	31,300	462
2016-02-01	911	917	900	915	46,900	457.50
2016-01-29	887	906	881	902	33,200	451
2016-01-28	892	903	885	891	20,400	445.50
2016-01-27	890	902	888	892	14,500	446
2016-01-26	889	891	868	884	19,000	442
2016-01-25	900	900	877	887	33,600	443.50
2016-01-22	837	883	837	882	37,900	441
2016-01-21	826	868	815	815	47,600	407.50
2016-01-20	865	868	839	839	45,300	419.50
2016-01-19	875	890	860	864	18,400	432
2016-01-18	856	876	844	870	42,300	435
2016-01-15	892	915	886	886	40,600	443
2016-01-14	901	910	875	882	61,500	441
2016-01-13	911	932	911	914	21,800	457
2016-01-12	936	946	907	907	40,200	453.50
2016-01-08	956	977	948	953	48,300	476.50
2016-01-07	968	981	956	956	65,200	478
2016-01-06	983	993	981	983	21,800	491.50
2016-01-05	972	998	972	990	58,000	495
2016-01-04	981	986	966	970	29,200	485

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 [2016年度]

9788 (株)ナックの時系列データ [2016年度]