9788 (株)ナック の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 1,043 | 1,043 | 1,020 | 1,023 | 18,100 | 511.50 |
2018-12-27 | 1,023 | 1,036 | 997 | 1,036 | 26,900 | 518 |
2018-12-26 | 938 | 974 | 938 | 958 | 23,200 | 479 |
2018-12-25 | 940 | 940 | 914 | 921 | 32,400 | 460.50 |
2018-12-21 | 995 | 995 | 961 | 961 | 37,100 | 480.50 |
2018-12-20 | 1,008 | 1,017 | 988 | 995 | 26,400 | 497.50 |
2018-12-19 | 1,035 | 1,039 | 1,003 | 1,008 | 25,800 | 504 |
2018-12-18 | 1,065 | 1,067 | 1,039 | 1,039 | 24,800 | 519.50 |
2018-12-17 | 1,065 | 1,092 | 1,065 | 1,071 | 26,700 | 535.50 |
2018-12-14 | 1,081 | 1,113 | 1,076 | 1,076 | 51,500 | 538 |
2018-12-13 | 1,051 | 1,085 | 1,051 | 1,084 | 45,400 | 542 |
2018-12-12 | 1,030 | 1,059 | 1,030 | 1,041 | 36,400 | 520.50 |
2018-12-11 | 1,064 | 1,065 | 1,018 | 1,019 | 29,600 | 509.50 |
2018-12-10 | 1,053 | 1,068 | 1,032 | 1,037 | 35,700 | 518.50 |
2018-12-07 | 1,089 | 1,104 | 1,054 | 1,055 | 46,200 | 527.50 |
2018-12-06 | 1,094 | 1,113 | 1,079 | 1,079 | 43,300 | 539.50 |
2018-12-05 | 1,090 | 1,120 | 1,074 | 1,089 | 49,500 | 544.50 |
2018-12-04 | 1,115 | 1,125 | 1,092 | 1,097 | 27,600 | 548.50 |
2018-12-03 | 1,103 | 1,119 | 1,102 | 1,112 | 27,800 | 556 |
2018-11-30 | 1,081 | 1,099 | 1,076 | 1,097 | 27,000 | 548.50 |
2018-11-29 | 1,076 | 1,090 | 1,074 | 1,076 | 17,900 | 538 |
2018-11-28 | 1,071 | 1,080 | 1,064 | 1,065 | 24,500 | 532.50 |
2018-11-27 | 1,060 | 1,072 | 1,050 | 1,066 | 43,300 | 533 |
2018-11-26 | 1,067 | 1,078 | 1,054 | 1,054 | 31,400 | 527 |
2018-11-22 | 1,070 | 1,090 | 1,055 | 1,061 | 31,600 | 530.50 |
2018-11-21 | 1,083 | 1,085 | 1,057 | 1,063 | 38,400 | 531.50 |
2018-11-20 | 1,084 | 1,102 | 1,064 | 1,070 | 34,400 | 535 |
2018-11-19 | 1,079 | 1,103 | 1,079 | 1,087 | 35,800 | 543.50 |
2018-11-16 | 1,095 | 1,106 | 1,068 | 1,072 | 43,700 | 536 |
2018-11-15 | 1,093 | 1,120 | 1,075 | 1,097 | 46,500 | 548.50 |
2018-11-14 | 1,097 | 1,107 | 1,061 | 1,063 | 53,000 | 531.50 |
2018-11-13 | 1,124 | 1,126 | 1,090 | 1,101 | 37,700 | 550.50 |
2018-11-12 | 1,152 | 1,152 | 1,125 | 1,136 | 40,500 | 568 |
2018-11-09 | 1,150 | 1,153 | 1,139 | 1,139 | 26,600 | 569.50 |
2018-11-08 | 1,140 | 1,160 | 1,139 | 1,144 | 35,200 | 572 |
2018-11-07 | 1,144 | 1,149 | 1,117 | 1,120 | 40,800 | 560 |
2018-11-06 | 1,133 | 1,146 | 1,126 | 1,138 | 31,600 | 569 |
2018-11-05 | 1,109 | 1,138 | 1,096 | 1,116 | 47,300 | 558 |
2018-11-02 | 1,120 | 1,137 | 1,114 | 1,129 | 61,900 | 564.50 |
2018-11-01 | 1,089 | 1,120 | 1,084 | 1,111 | 66,700 | 555.50 |
2018-10-31 | 1,044 | 1,097 | 1,039 | 1,095 | 76,900 | 547.50 |
2018-10-30 | 988 | 1,022 | 978 | 1,019 | 74,400 | 509.50 |
2018-10-29 | 999 | 1,021 | 984 | 986 | 57,900 | 493 |
2018-10-26 | 996 | 1,002 | 977 | 988 | 67,700 | 494 |
2018-10-25 | 985 | 990 | 963 | 966 | 69,400 | 483 |
2018-10-24 | 1,012 | 1,015 | 991 | 1,001 | 31,700 | 500.50 |
2018-10-23 | 1,045 | 1,045 | 1,005 | 1,008 | 47,600 | 504 |
2018-10-22 | 1,040 | 1,048 | 1,027 | 1,045 | 32,700 | 522.50 |
2018-10-19 | 1,030 | 1,043 | 1,024 | 1,040 | 45,100 | 520 |
2018-10-18 | 1,016 | 1,046 | 1,004 | 1,032 | 62,500 | 516 |
2018-10-17 | 989 | 1,011 | 986 | 1,002 | 54,000 | 501 |
2018-10-16 | 976 | 986 | 975 | 982 | 28,500 | 491 |
2018-10-15 | 998 | 998 | 975 | 975 | 44,500 | 487.50 |
2018-10-12 | 996 | 1,006 | 984 | 997 | 68,700 | 498.50 |
2018-10-11 | 1,004 | 1,010 | 983 | 987 | 82,600 | 493.50 |
2018-10-10 | 1,063 | 1,066 | 1,016 | 1,024 | 55,800 | 512 |
2018-10-09 | 1,105 | 1,105 | 1,054 | 1,055 | 38,900 | 527.50 |
2018-10-05 | 1,175 | 1,175 | 1,124 | 1,125 | 40,300 | 562.50 |
2018-10-04 | 1,169 | 1,178 | 1,153 | 1,177 | 42,200 | 588.50 |
2018-10-03 | 1,152 | 1,178 | 1,143 | 1,152 | 55,300 | 576 |
2018-10-02 | 1,138 | 1,163 | 1,128 | 1,148 | 73,800 | 574 |
2018-10-01 | 1,146 | 1,147 | 1,123 | 1,129 | 49,800 | 564.50 |
2018-09-28 | 1,161 | 1,178 | 1,138 | 1,142 | 56,700 | 571 |
2018-09-27 | 1,149 | 1,175 | 1,135 | 1,152 | 50,600 | 576 |
2018-09-26 | 1,104 | 1,155 | 1,094 | 1,143 | 68,100 | 571.50 |
2018-09-25 | 1,099 | 1,113 | 1,088 | 1,105 | 68,500 | 552.50 |
2018-09-21 | 1,093 | 1,112 | 1,088 | 1,089 | 47,100 | 544.50 |
2018-09-20 | 1,122 | 1,123 | 1,090 | 1,095 | 46,200 | 547.50 |
2018-09-19 | 1,135 | 1,148 | 1,115 | 1,126 | 45,200 | 563 |
2018-09-18 | 1,143 | 1,153 | 1,124 | 1,130 | 45,300 | 565 |
2018-09-14 | 1,151 | 1,168 | 1,145 | 1,153 | 54,200 | 576.50 |
2018-09-13 | 1,144 | 1,162 | 1,125 | 1,142 | 45,300 | 571 |
2018-09-12 | 1,160 | 1,175 | 1,132 | 1,151 | 48,300 | 575.50 |
2018-09-11 | 1,167 | 1,184 | 1,147 | 1,158 | 49,900 | 579 |
2018-09-10 | 1,158 | 1,186 | 1,136 | 1,168 | 59,700 | 584 |
2018-09-07 | 1,231 | 1,231 | 1,155 | 1,166 | 90,900 | 583 |
2018-09-06 | 1,231 | 1,250 | 1,215 | 1,226 | 125,400 | 613 |
2018-09-05 | 1,195 | 1,229 | 1,170 | 1,213 | 147,900 | 606.50 |
2018-09-04 | 1,187 | 1,195 | 1,152 | 1,188 | 117,000 | 594 |
2018-09-03 | 1,135 | 1,167 | 1,086 | 1,160 | 135,100 | 580 |
2018-08-31 | 1,114 | 1,352 | 1,114 | 1,136 | 588,200 | 568 |
2018-08-30 | 1,089 | 1,109 | 1,087 | 1,103 | 101,200 | 551.50 |
2018-08-29 | 1,086 | 1,087 | 1,082 | 1,085 | 85,800 | 542.50 |
2018-08-28 | 1,071 | 1,084 | 1,071 | 1,081 | 94,300 | 540.50 |
2018-08-27 | 1,070 | 1,079 | 1,064 | 1,067 | 64,500 | 533.50 |
2018-08-24 | 1,051 | 1,079 | 1,051 | 1,062 | 78,400 | 531 |
2018-08-23 | 1,057 | 1,065 | 1,056 | 1,058 | 98,400 | 529 |
2018-08-22 | 1,045 | 1,066 | 1,037 | 1,058 | 61,400 | 529 |
2018-08-21 | 1,051 | 1,051 | 1,039 | 1,041 | 19,000 | 520.50 |
2018-08-20 | 1,057 | 1,057 | 1,045 | 1,054 | 16,300 | 527 |
2018-08-17 | 1,070 | 1,070 | 1,050 | 1,050 | 24,300 | 525 |
2018-08-16 | 1,055 | 1,068 | 1,031 | 1,066 | 62,800 | 533 |
2018-08-15 | 1,062 | 1,070 | 1,039 | 1,052 | 85,500 | 526 |
2018-08-14 | 1,032 | 1,059 | 1,030 | 1,056 | 55,600 | 528 |
2018-08-13 | 1,047 | 1,047 | 1,015 | 1,025 | 63,800 | 512.50 |
2018-08-10 | 1,049 | 1,068 | 1,045 | 1,052 | 86,100 | 526 |
2018-08-09 | 975 | 1,064 | 974 | 1,049 | 149,000 | 524.50 |
2018-08-08 | 1,006 | 1,014 | 994 | 999 | 30,300 | 499.50 |
2018-08-07 | 984 | 1,006 | 984 | 1,006 | 30,300 | 503 |
2018-08-06 | 981 | 989 | 978 | 984 | 19,300 | 492 |
2018-08-03 | 996 | 996 | 983 | 984 | 22,100 | 492 |
2018-08-02 | 989 | 1,002 | 986 | 996 | 38,100 | 498 |
2018-08-01 | 981 | 996 | 975 | 989 | 36,500 | 494.50 |
2018-07-31 | 976 | 985 | 966 | 981 | 18,700 | 490.50 |
2018-07-30 | 973 | 985 | 973 | 978 | 24,200 | 489 |
2018-07-27 | 992 | 993 | 983 | 986 | 18,000 | 493 |
2018-07-26 | 967 | 988 | 963 | 988 | 35,600 | 494 |
2018-07-25 | 965 | 965 | 958 | 960 | 16,100 | 480 |
2018-07-24 | 965 | 965 | 960 | 964 | 12,200 | 482 |
2018-07-23 | 956 | 961 | 955 | 957 | 12,400 | 478.50 |
2018-07-20 | 962 | 964 | 954 | 960 | 33,700 | 480 |
2018-07-19 | 963 | 966 | 959 | 962 | 23,800 | 481 |
2018-07-18 | 955 | 962 | 952 | 960 | 44,100 | 480 |
2018-07-17 | 950 | 963 | 948 | 955 | 56,800 | 477.50 |
2018-07-13 | 949 | 952 | 946 | 951 | 20,300 | 475.50 |
2018-07-12 | 937 | 947 | 936 | 944 | 18,900 | 472 |
2018-07-11 | 938 | 941 | 929 | 937 | 43,400 | 468.50 |
2018-07-10 | 947 | 952 | 938 | 948 | 23,900 | 474 |
2018-07-09 | 952 | 953 | 941 | 944 | 50,100 | 472 |
2018-07-06 | 951 | 953 | 946 | 952 | 52,900 | 476 |
2018-07-05 | 946 | 953 | 946 | 951 | 40,600 | 475.50 |
2018-07-04 | 945 | 955 | 945 | 952 | 36,300 | 476 |
2018-07-03 | 951 | 954 | 947 | 954 | 39,900 | 477 |
2018-07-02 | 950 | 956 | 947 | 951 | 45,300 | 475.50 |
2018-06-29 | 950 | 954 | 938 | 951 | 25,900 | 475.50 |
2018-06-28 | 946 | 950 | 934 | 950 | 22,800 | 475 |
2018-06-27 | 937 | 955 | 937 | 950 | 25,300 | 475 |
2018-06-26 | 929 | 943 | 929 | 943 | 20,600 | 471.50 |
2018-06-25 | 941 | 945 | 939 | 944 | 32,200 | 472 |
2018-06-22 | 943 | 943 | 928 | 941 | 27,200 | 470.50 |
2018-06-21 | 942 | 948 | 940 | 943 | 11,900 | 471.50 |
2018-06-20 | 935 | 940 | 926 | 939 | 21,200 | 469.50 |
2018-06-19 | 934 | 941 | 925 | 934 | 29,800 | 467 |
2018-06-18 | 947 | 947 | 929 | 938 | 26,800 | 469 |
2018-06-15 | 929 | 948 | 929 | 948 | 19,100 | 474 |
2018-06-14 | 923 | 933 | 920 | 932 | 24,000 | 466 |
2018-06-13 | 920 | 929 | 917 | 927 | 31,400 | 463.50 |
2018-06-12 | 911 | 924 | 911 | 916 | 34,200 | 458 |
2018-06-11 | 927 | 930 | 912 | 913 | 59,200 | 456.50 |
2018-06-08 | 924 | 941 | 924 | 929 | 29,800 | 464.50 |
2018-06-07 | 934 | 937 | 923 | 936 | 16,100 | 468 |
2018-06-06 | 930 | 944 | 922 | 936 | 43,300 | 468 |
2018-06-05 | 937 | 937 | 922 | 928 | 16,000 | 464 |
2018-06-04 | 925 | 936 | 925 | 934 | 24,000 | 467 |
2018-06-01 | 903 | 918 | 901 | 917 | 26,600 | 458.50 |
2018-05-31 | 911 | 911 | 902 | 902 | 20,800 | 451 |
2018-05-30 | 909 | 909 | 897 | 904 | 41,500 | 452 |
2018-05-29 | 922 | 923 | 910 | 916 | 34,300 | 458 |
2018-05-28 | 933 | 933 | 922 | 923 | 13,600 | 461.50 |
2018-05-25 | 935 | 941 | 921 | 925 | 54,200 | 462.50 |
2018-05-24 | 956 | 956 | 938 | 941 | 28,500 | 470.50 |
2018-05-23 | 961 | 961 | 946 | 952 | 26,900 | 476 |
2018-05-22 | 976 | 976 | 958 | 959 | 20,700 | 479.50 |
2018-05-21 | 979 | 980 | 967 | 976 | 39,000 | 488 |
2018-05-18 | 970 | 970 | 955 | 966 | 43,400 | 483 |
2018-05-17 | 961 | 963 | 952 | 957 | 25,200 | 478.50 |
2018-05-16 | 966 | 967 | 955 | 967 | 24,600 | 483.50 |
2018-05-15 | 955 | 967 | 951 | 966 | 56,100 | 483 |
2018-05-14 | 937 | 959 | 935 | 958 | 85,000 | 479 |
2018-05-11 | 928 | 934 | 922 | 934 | 29,300 | 467 |
2018-05-10 | 926 | 931 | 924 | 929 | 19,500 | 464.50 |
2018-05-09 | 932 | 934 | 920 | 926 | 41,300 | 463 |
2018-05-08 | 935 | 935 | 928 | 932 | 28,800 | 466 |
2018-05-07 | 935 | 935 | 923 | 932 | 23,100 | 466 |
2018-05-02 | 929 | 932 | 921 | 932 | 21,900 | 466 |
2018-05-01 | 918 | 925 | 913 | 923 | 29,600 | 461.50 |
2018-04-27 | 936 | 936 | 910 | 913 | 76,600 | 456.50 |
2018-04-26 | 935 | 939 | 925 | 937 | 35,000 | 468.50 |
2018-04-25 | 928 | 937 | 927 | 935 | 18,100 | 467.50 |
2018-04-24 | 926 | 937 | 926 | 934 | 43,400 | 467 |
2018-04-23 | 939 | 944 | 922 | 925 | 43,700 | 462.50 |
2018-04-20 | 940 | 951 | 940 | 941 | 25,500 | 470.50 |
2018-04-19 | 948 | 950 | 937 | 939 | 54,000 | 469.50 |
2018-04-18 | 959 | 969 | 956 | 966 | 10,200 | 483 |
2018-04-17 | 956 | 969 | 954 | 959 | 21,800 | 479.50 |
2018-04-16 | 967 | 970 | 956 | 960 | 14,900 | 480 |
2018-04-13 | 969 | 973 | 960 | 962 | 30,100 | 481 |
2018-04-12 | 968 | 970 | 963 | 965 | 26,300 | 482.50 |
2018-04-11 | 963 | 963 | 942 | 953 | 40,500 | 476.50 |
2018-04-10 | 953 | 967 | 951 | 962 | 48,500 | 481 |
2018-04-09 | 933 | 951 | 933 | 949 | 37,100 | 474.50 |
2018-04-06 | 968 | 970 | 938 | 938 | 41,700 | 469 |
2018-04-05 | 979 | 979 | 960 | 961 | 30,300 | 480.50 |
2018-04-04 | 950 | 976 | 950 | 971 | 46,100 | 485.50 |
2018-04-03 | 936 | 951 | 928 | 947 | 45,300 | 473.50 |
2018-03-30 | 966 | 971 | 952 | 954 | 19,800 | 477 |
2018-03-29 | 970 | 980 | 952 | 956 | 48,600 | 478 |
2018-03-28 | 937 | 958 | 934 | 956 | 92,900 | 478 |
2018-03-27 | 946 | 969 | 945 | 962 | 127,600 | 481 |
2018-03-26 | 951 | 952 | 932 | 948 | 112,300 | 474 |
2018-03-23 | 998 | 1,001 | 954 | 956 | 96,700 | 478 |
2018-03-22 | 1,031 | 1,035 | 998 | 998 | 89,300 | 499 |
2018-03-20 | 1,035 | 1,044 | 1,029 | 1,038 | 43,200 | 519 |
2018-03-19 | 1,065 | 1,067 | 1,036 | 1,040 | 64,900 | 520 |
2018-03-16 | 1,064 | 1,070 | 1,060 | 1,062 | 92,600 | 531 |
2018-03-15 | 1,063 | 1,066 | 1,049 | 1,057 | 50,200 | 528.50 |
2018-03-14 | 1,060 | 1,071 | 1,055 | 1,059 | 90,600 | 529.50 |
2018-03-13 | 1,044 | 1,055 | 1,044 | 1,054 | 49,000 | 527 |
2018-03-12 | 1,048 | 1,063 | 1,040 | 1,043 | 126,900 | 521.50 |
2018-03-09 | 1,048 | 1,074 | 1,029 | 1,035 | 147,900 | 517.50 |
2018-03-08 | 1,037 | 1,046 | 1,030 | 1,034 | 127,200 | 517 |
2018-03-07 | 1,027 | 1,037 | 1,018 | 1,023 | 90,200 | 511.50 |
2018-03-06 | 1,016 | 1,027 | 1,010 | 1,014 | 77,500 | 507 |
2018-03-05 | 1,004 | 1,014 | 1,000 | 1,006 | 57,900 | 503 |
2018-03-02 | 1,011 | 1,014 | 1,000 | 1,003 | 75,000 | 501.50 |
2018-03-01 | 1,026 | 1,026 | 1,009 | 1,011 | 64,600 | 505.50 |
2018-02-28 | 1,008 | 1,026 | 1,002 | 1,017 | 74,800 | 508.50 |
2018-02-27 | 1,011 | 1,017 | 1,001 | 1,009 | 55,800 | 504.50 |
2018-02-26 | 978 | 1,005 | 971 | 1,002 | 74,700 | 501 |
2018-02-23 | 969 | 979 | 962 | 978 | 71,200 | 489 |
2018-02-22 | 969 | 969 | 952 | 966 | 55,200 | 483 |
2018-02-21 | 975 | 975 | 947 | 952 | 81,800 | 476 |
2018-02-20 | 957 | 971 | 941 | 952 | 125,300 | 476 |
2018-02-19 | 945 | 953 | 909 | 912 | 159,200 | 456 |
2018-02-16 | 940 | 940 | 918 | 930 | 83,600 | 465 |
2018-02-15 | 909 | 910 | 893 | 907 | 98,200 | 453.50 |
2018-02-14 | 884 | 894 | 876 | 890 | 125,800 | 445 |
2018-02-13 | 877 | 899 | 877 | 882 | 228,200 | 441 |
2018-02-09 | 1,010 | 1,011 | 994 | 997 | 50,500 | 498.50 |
2018-02-08 | 1,045 | 1,045 | 1,019 | 1,024 | 42,900 | 512 |
2018-02-07 | 1,037 | 1,048 | 1,019 | 1,019 | 67,500 | 509.50 |
2018-02-06 | 1,004 | 1,012 | 977 | 992 | 109,400 | 496 |
2018-02-05 | 1,060 | 1,060 | 1,028 | 1,034 | 88,700 | 517 |
2018-02-02 | 1,060 | 1,066 | 1,056 | 1,063 | 89,800 | 531.50 |
2018-02-01 | 1,046 | 1,055 | 1,042 | 1,055 | 91,900 | 527.50 |
2018-01-31 | 1,031 | 1,045 | 1,031 | 1,034 | 72,000 | 517 |
2018-01-30 | 1,038 | 1,039 | 1,031 | 1,031 | 56,200 | 515.50 |
2018-01-29 | 1,025 | 1,036 | 1,023 | 1,030 | 75,100 | 515 |
2018-01-26 | 1,013 | 1,023 | 1,013 | 1,021 | 67,100 | 510.50 |
2018-01-25 | 1,004 | 1,006 | 1,000 | 1,004 | 49,400 | 502 |
2018-01-24 | 1,000 | 1,002 | 996 | 1,000 | 59,100 | 500 |
2018-01-23 | 998 | 999 | 991 | 992 | 31,700 | 496 |
2018-01-22 | 994 | 995 | 989 | 993 | 30,700 | 496.50 |
2018-01-19 | 980 | 996 | 980 | 991 | 37,100 | 495.50 |
2018-01-18 | 989 | 992 | 980 | 982 | 29,900 | 491 |
2018-01-17 | 996 | 998 | 988 | 988 | 33,800 | 494 |
2018-01-16 | 1,000 | 1,001 | 997 | 999 | 29,300 | 499.50 |
2018-01-15 | 1,003 | 1,005 | 998 | 999 | 33,300 | 499.50 |
2018-01-12 | 1,003 | 1,008 | 1,000 | 1,002 | 53,300 | 501 |
2018-01-11 | 1,004 | 1,005 | 1,000 | 1,003 | 24,700 | 501.50 |
2018-01-10 | 1,000 | 1,005 | 999 | 1,004 | 21,900 | 502 |
2018-01-09 | 1,000 | 1,006 | 997 | 999 | 49,500 | 499.50 |
2018-01-05 | 994 | 1,000 | 990 | 997 | 54,400 | 498.50 |
2018-01-04 | 980 | 990 | 974 | 989 | 61,100 | 494.50 |
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