9788 (株)ナックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	976	976	966	970	16,600	485
2017-12-28	973	980	973	973	19,400	486.50
2017-12-27	973	977	965	973	15,800	486.50
2017-12-26	983	983	973	973	27,600	486.50
2017-12-25	985	986	981	983	24,200	491.50
2017-12-22	983	986	981	981	31,400	490.50
2017-12-21	980	983	976	982	30,400	491
2017-12-20	972	980	971	976	29,000	488
2017-12-19	968	974	968	969	59,000	484.50
2017-12-18	973	975	967	967	26,500	483.50
2017-12-15	972	978	966	968	45,300	484
2017-12-14	969	974	968	972	46,600	486
2017-12-13	969	969	964	968	19,600	484
2017-12-12	970	970	959	961	35,100	480.50
2017-12-11	965	970	962	970	19,700	485
2017-12-08	949	969	949	965	74,400	482.50
2017-12-07	945	961	943	957	65,300	478.50
2017-12-06	941	944	936	940	54,900	470
2017-12-05	941	945	937	937	52,800	468.50
2017-12-04	948	951	939	942	57,600	471
2017-12-01	940	949	939	948	68,800	474
2017-11-30	928	934	926	932	41,300	466
2017-11-29	922	924	920	924	63,200	462
2017-11-28	921	924	918	920	75,400	460
2017-11-27	925	927	918	921	79,600	460.50
2017-11-24	925	925	919	921	84,700	460.50
2017-11-22	930	930	923	925	56,800	462.50
2017-11-21	924	927	921	926	46,900	463
2017-11-20	929	931	920	922	65,200	461
2017-11-17	935	937	928	929	60,400	464.50
2017-11-16	946	949	935	937	44,800	468.50
2017-11-15	964	964	946	949	57,400	474.50
2017-11-13	970	971	960	962	31,000	481
2017-11-10	970	982	970	977	22,100	488.50
2017-11-09	986	988	968	970	54,900	485
2017-11-08	973	987	970	986	39,200	493
2017-11-07	967	971	965	970	22,900	485
2017-11-06	977	977	965	965	51,500	482.50
2017-11-02	974	975	968	973	37,900	486.50
2017-11-01	971	975	965	974	45,000	487
2017-10-31	961	969	961	966	40,800	483
2017-10-30	971	973	964	970	49,200	485
2017-10-27	964	972	964	966	30,400	483
2017-10-26	967	970	963	966	26,800	483
2017-10-25	979	979	960	963	50,300	481.50
2017-10-24	970	972	965	970	40,300	485
2017-10-23	979	979	964	967	38,800	483.50
2017-10-20	970	979	965	970	53,000	485
2017-10-19	980	980	966	968	34,200	484
2017-10-18	985	988	980	982	25,200	491
2017-10-17	989	990	982	987	36,500	493.50
2017-10-16	990	994	986	988	33,600	494
2017-10-13	990	991	981	988	67,500	494
2017-10-12	976	986	972	984	44,300	492
2017-10-11	980	989	974	979	84,900	489.50
2017-10-10	972	980	967	979	36,400	489.50
2017-10-06	957	971	957	966	39,500	483
2017-10-05	967	970	964	969	19,700	484.50
2017-10-04	975	975	957	964	40,900	482
2017-10-03	982	982	972	973	38,500	486.50
2017-10-02	984	984	976	978	42,200	489
2017-09-29	972	982	968	980	40,600	490
2017-09-28	984	984	971	974	57,400	487
2017-09-27	960	979	960	977	68,600	488.50
2017-09-26	976	977	970	977	75,100	488.50
2017-09-25	974	979	970	978	48,200	489
2017-09-22	970	974	960	969	47,600	484.50
2017-09-21	974	974	966	970	35,800	485
2017-09-20	961	970	959	964	29,900	482
2017-09-19	970	970	959	959	72,200	479.50
2017-09-15	948	963	941	957	58,600	478.50
2017-09-14	947	956	931	941	73,600	470.50
2017-09-13	949	949	944	946	26,300	473
2017-09-12	938	947	936	946	36,800	473
2017-09-11	933	943	929	930	48,800	465
2017-09-08	936	939	932	933	41,200	466.50
2017-09-07	945	945	933	939	32,000	469.50
2017-09-06	930	942	925	936	48,700	468
2017-09-05	949	950	930	931	42,900	465.50
2017-09-04	956	956	942	947	48,200	473.50
2017-09-01	960	960	953	956	30,200	478
2017-08-31	958	959	952	958	20,100	479
2017-08-30	959	962	951	955	28,300	477.50
2017-08-29	947	954	943	953	20,200	476.50
2017-08-28	960	962	948	953	41,900	476.50
2017-08-25	969	969	956	959	18,600	479.50
2017-08-24	959	965	955	962	20,500	481
2017-08-23	971	971	955	957	29,700	478.50
2017-08-22	967	970	958	960	20,600	480
2017-08-21	967	967	958	961	23,500	480.50
2017-08-18	965	965	957	958	44,600	479
2017-08-17	965	970	960	968	32,300	484
2017-08-16	961	969	957	959	60,300	479.50
2017-08-15	973	973	966	966	43,400	483
2017-08-14	976	979	959	962	55,300	481
2017-08-10	982	996	977	979	59,900	489.50
2017-08-09	1,006	1,011	981	984	86,000	492
2017-08-08	1,008	1,016	1,008	1,016	49,300	508
2017-08-07	1,006	1,010	1,003	1,007	33,700	503.50
2017-08-04	1,013	1,013	1,003	1,009	33,900	504.50
2017-08-03	1,000	1,017	997	1,013	66,000	506.50
2017-08-02	1,008	1,008	996	996	31,100	498
2017-08-01	998	1,012	998	1,005	45,800	502.50
2017-07-31	1,001	1,001	993	994	37,800	497
2017-07-28	1,014	1,014	997	1,001	38,700	500.50
2017-07-27	1,006	1,015	1,000	1,011	49,100	505.50
2017-07-26	1,009	1,009	998	1,002	29,700	501
2017-07-25	1,001	1,003	998	1,002	45,400	501
2017-07-24	996	1,003	992	1,001	40,500	500.50
2017-07-21	1,000	1,001	993	996	41,200	498
2017-07-20	997	1,000	990	1,000	37,600	500
2017-07-19	993	997	987	988	40,200	494
2017-07-18	988	999	985	997	59,600	498.50
2017-07-14	990	995	988	988	33,800	494
2017-07-13	996	997	985	988	53,000	494
2017-07-12	1,000	1,000	995	996	22,400	498
2017-07-11	1,002	1,008	998	1,000	33,100	500
2017-07-10	1,007	1,008	1,000	1,000	30,800	500
2017-07-07	1,011	1,012	1,004	1,007	42,000	503.50
2017-07-06	1,012	1,015	1,007	1,011	17,300	505.50
2017-07-05	1,013	1,016	1,000	1,012	48,000	506
2017-07-04	1,010	1,018	1,006	1,012	67,900	506
2017-07-03	1,000	1,009	998	1,005	32,500	502.50
2017-06-30	990	1,003	986	1,002	27,300	501
2017-06-29	997	1,006	997	1,003	31,100	501.50
2017-06-28	990	1,001	990	998	26,300	499
2017-06-27	989	999	981	998	19,200	499
2017-06-26	975	987	973	986	15,300	493
2017-06-23	970	971	966	970	15,100	485
2017-06-22	972	974	967	970	17,300	485
2017-06-21	972	976	966	966	12,100	483
2017-06-20	982	982	964	971	20,500	485.50
2017-06-19	971	979	969	973	16,200	486.50
2017-06-16	977	981	964	964	46,900	482
2017-06-15	968	1,000	960	977	68,400	488.50
2017-06-14	977	978	966	966	13,000	483
2017-06-13	973	981	973	977	14,000	488.50
2017-06-12	975	982	975	977	6,500	488.50
2017-06-09	979	989	977	984	17,100	492
2017-06-08	989	989	979	979	6,700	489.50
2017-06-07	982	990	980	982	14,300	491
2017-06-06	995	996	988	988	9,400	494
2017-06-05	1,002	1,002	996	999	18,100	499.50
2017-06-02	999	1,004	997	1,002	42,900	501
2017-06-01	999	999	994	997	32,900	498.50
2017-05-31	978	998	978	991	39,000	495.50
2017-05-30	975	981	969	979	11,700	489.50
2017-05-29	970	985	970	979	17,000	489.50
2017-05-26	985	985	971	971	7,000	485.50
2017-05-25	976	985	976	981	10,100	490.50
2017-05-24	981	985	978	983	10,300	491.50
2017-05-23	978	980	973	979	9,900	489.50
2017-05-22	986	986	980	980	8,700	490
2017-05-19	978	979	970	978	29,500	489
2017-05-18	976	985	976	979	13,800	489.50
2017-05-17	985	994	984	991	30,800	495.50
2017-05-16	993	996	987	996	32,900	498
2017-05-15	983	994	977	993	39,600	496.50
2017-05-12	973	978	973	976	10,100	488
2017-05-11	976	978	974	976	9,200	488
2017-05-10	971	978	971	976	9,400	488
2017-05-09	978	978	970	975	12,200	487.50
2017-05-08	963	981	963	978	27,300	489
2017-05-02	957	970	956	963	24,900	481.50
2017-05-01	941	953	941	951	20,400	475.50
2017-04-28	950	955	949	950	14,300	475
2017-04-27	956	956	943	950	21,900	475
2017-04-26	940	948	938	947	19,700	473.50
2017-04-25	930	932	924	929	18,400	464.50
2017-04-24	925	927	919	925	17,800	462.50
2017-04-21	922	922	913	919	19,700	459.50
2017-04-20	917	920	909	913	22,000	456.50
2017-04-19	920	924	911	911	21,900	455.50
2017-04-18	927	928	916	918	27,600	459
2017-04-17	910	916	900	912	21,900	456
2017-04-14	920	929	909	914	33,900	457
2017-04-13	940	942	920	920	37,300	460
2017-04-12	960	962	941	941	29,900	470.50
2017-04-11	965	968	961	962	9,800	481
2017-04-10	970	972	958	965	12,400	482.50
2017-04-07	951	961	951	955	13,900	477.50
2017-04-06	960	967	951	951	12,200	475.50
2017-04-05	965	970	959	966	22,800	483
2017-04-04	971	976	963	967	20,000	483.50
2017-04-03	968	980	965	967	23,600	483.50
2017-03-31	974	984	965	968	24,400	484
2017-03-30	972	979	968	974	19,200	487
2017-03-29	985	986	962	970	56,900	485
2017-03-28	992	998	992	996	67,600	498
2017-03-27	994	994	987	991	39,900	495.50
2017-03-24	987	994	984	993	17,000	496.50
2017-03-23	983	987	981	984	30,500	492
2017-03-22	990	991	983	983	38,400	491.50
2017-03-21	996	998	991	994	23,300	497
2017-03-17	988	996	988	995	17,100	497.50
2017-03-16	988	995	983	994	23,800	497
2017-03-15	996	996	988	991	31,200	495.50
2017-03-14	1,004	1,004	996	996	40,100	498
2017-03-13	1,005	1,006	1,003	1,004	23,300	502
2017-03-10	1,005	1,006	1,002	1,006	33,600	503
2017-03-09	1,003	1,005	1,001	1,001	13,900	500.50
2017-03-08	1,006	1,009	1,002	1,003	24,000	501.50
2017-03-07	1,009	1,010	1,005	1,006	26,600	503
2017-03-06	1,012	1,013	1,009	1,009	11,100	504.50
2017-03-03	1,012	1,013	1,009	1,012	19,900	506
2017-03-02	1,011	1,011	1,007	1,011	16,100	505.50
2017-03-01	1,009	1,009	1,002	1,008	16,000	504
2017-02-28	1,009	1,010	1,006	1,009	24,700	504.50
2017-02-27	1,003	1,010	1,000	1,007	30,300	503.50
2017-02-24	1,000	1,009	998	1,002	31,800	501
2017-02-23	999	1,000	996	1,000	25,200	500
2017-02-22	994	998	992	998	18,700	499
2017-02-21	991	997	990	993	31,500	496.50
2017-02-20	985	992	985	991	12,200	495.50
2017-02-17	987	992	985	989	18,500	494.50
2017-02-16	988	989	984	987	14,400	493.50
2017-02-15	987	990	982	988	13,000	494
2017-02-14	985	989	984	985	16,000	492.50
2017-02-13	957	984	957	981	24,700	490.50
2017-02-10	958	965	955	962	25,700	481
2017-02-09	963	965	956	960	14,700	480
2017-02-08	962	970	958	962	21,300	481
2017-02-07	967	967	958	960	29,500	480
2017-02-06	974	975	962	967	26,200	483.50
2017-02-03	966	974	966	970	28,500	485
2017-02-02	975	979	965	969	37,200	484.50
2017-02-01	972	983	968	975	33,900	487.50
2017-01-31	969	974	963	972	25,900	486
2017-01-30	971	974	967	971	32,500	485.50
2017-01-27	969	980	968	969	30,800	484.50
2017-01-26	972	972	964	967	27,400	483.50
2017-01-25	970	970	960	961	25,800	480.50
2017-01-24	967	968	964	967	25,900	483.50
2017-01-23	969	970	959	964	29,500	482
2017-01-20	971	975	965	968	23,100	484
2017-01-19	966	971	964	967	23,500	483.50
2017-01-18	977	980	965	967	19,600	483.50
2017-01-17	987	987	977	985	19,200	492.50
2017-01-16	993	993	979	987	35,500	493.50
2017-01-13	990	994	987	993	26,400	496.50
2017-01-12	997	997	985	992	21,600	496
2017-01-11	998	998	993	994	18,200	497
2017-01-10	995	999	995	997	44,400	498.50
2017-01-06	993	995	990	995	33,500	497.50
2017-01-05	992	995	988	993	32,200	496.50
2017-01-04	982	993	982	991	35,400	495.50

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 [2017年度]

9788 (株)ナックの時系列データ [2017年度]