9788 (株)ナックの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	931	936	921	932	16,100	466
2020-12-29	930	934	921	934	11,200	467
2020-12-28	930	931	917	931	16,400	465.50
2020-12-25	913	930	913	928	12,900	464
2020-12-24	927	933	913	913	17,400	456.50
2020-12-23	922	929	918	925	6,100	462.50
2020-12-22	929	929	922	922	11,000	461
2020-12-21	934	934	926	928	15,500	464
2020-12-18	930	937	928	928	11,800	464
2020-12-17	927	939	927	934	5,100	467
2020-12-16	939	939	927	927	7,300	463.50
2020-12-15	932	938	930	930	6,600	465
2020-12-14	935	949	935	937	12,400	468.50
2020-12-11	934	935	927	931	9,700	465.50
2020-12-10	931	933	928	928	6,200	464
2020-12-09	934	934	923	931	7,500	465.50
2020-12-08	930	935	929	930	4,700	465
2020-12-07	936	936	930	930	7,700	465
2020-12-04	927	936	927	934	7,500	467
2020-12-03	933	936	923	927	11,400	463.50
2020-12-02	933	939	922	922	21,400	461
2020-12-01	924	938	918	918	14,500	459
2020-11-30	940	940	915	915	12,100	457.50
2020-11-27	931	940	930	936	12,200	468
2020-11-26	926	940	926	926	8,300	463
2020-11-25	950	952	928	931	12,300	465.50
2020-11-24	949	952	939	940	12,400	470
2020-11-20	937	940	932	934	6,300	467
2020-11-19	931	946	931	932	8,300	466
2020-11-18	946	951	940	946	8,800	473
2020-11-17	944	950	939	946	8,800	473
2020-11-16	940	953	927	953	12,300	476.50
2020-11-13	956	956	925	925	9,500	462.50
2020-11-12	943	959	943	955	8,000	477.50
2020-11-11	952	960	920	958	38,100	479
2020-11-10	952	952	926	935	21,400	467.50
2020-11-09	914	952	914	952	17,200	476
2020-11-06	908	945	908	928	32,400	464
2020-11-05	952	970	889	889	65,100	444.50
2020-11-04	958	958	937	937	26,200	468.50
2020-11-02	907	943	907	935	17,700	467.50
2020-10-30	911	911	892	898	5,800	449
2020-10-29	897	915	892	915	7,600	457.50
2020-10-28	913	913	900	905	6,100	452.50
2020-10-27	915	920	905	920	10,800	460
2020-10-26	927	927	916	916	3,000	458
2020-10-23	918	928	918	923	2,400	461.50
2020-10-22	951	951	919	919	13,500	459.50
2020-10-21	939	956	939	952	4,500	476
2020-10-20	955	956	945	945	5,200	472.50
2020-10-19	953	961	951	961	9,000	480.50
2020-10-16	965	967	959	959	3,700	479.50
2020-10-15	984	984	967	967	6,500	483.50
2020-10-14	989	989	980	980	5,500	490
2020-10-13	982	992	982	989	3,700	494.50
2020-10-12	998	998	981	981	7,800	490.50
2020-10-09	1,015	1,015	997	998	6,400	499
2020-10-08	1,023	1,023	1,000	1,016	13,000	508
2020-10-07	1,016	1,023	1,016	1,022	3,500	511
2020-10-06	1,023	1,028	1,022	1,025	10,100	512.50
2020-10-05	1,021	1,028	1,016	1,028	10,300	514
2020-10-02	1,029	1,029	1,006	1,017	21,300	508.50
2020-09-30	1,030	1,030	1,009	1,029	16,100	514.50
2020-09-29	1,002	1,029	969	1,028	29,900	514
2020-09-28	998	1,000	991	1,000	27,600	500
2020-09-25	995	995	976	991	18,100	495.50
2020-09-24	992	992	976	992	9,900	496
2020-09-23	990	992	978	988	11,700	494
2020-09-18	987	990	975	990	9,400	495
2020-09-17	990	990	963	990	12,700	495
2020-09-16	986	989	981	989	7,700	494.50
2020-09-15	977	979	970	976	8,900	488
2020-09-14	988	990	973	984	20,800	492
2020-09-11	990	990	975	988	14,300	494
2020-09-10	990	990	980	984	8,000	492
2020-09-09	990	990	976	990	14,500	495
2020-09-08	975	990	965	990	15,200	495
2020-09-07	965	986	965	979	11,500	489.50
2020-09-04	962	971	959	960	17,000	480
2020-09-03	999	999	985	991	19,300	495.50
2020-09-02	974	994	968	994	22,600	497
2020-09-01	950	959	945	959	24,200	479.50
2020-08-31	933	948	933	938	11,700	469
2020-08-28	950	958	896	926	29,800	463
2020-08-27	948	950	942	950	7,700	475
2020-08-26	949	949	938	947	7,200	473.50
2020-08-25	934	949	934	942	10,700	471
2020-08-24	948	948	924	929	14,000	464.50
2020-08-21	939	941	927	939	5,700	469.50
2020-08-20	944	944	921	925	10,200	462.50
2020-08-19	937	946	936	939	3,900	469.50
2020-08-18	945	951	932	936	12,700	468
2020-08-17	937	943	930	942	11,400	471
2020-08-14	942	942	931	934	8,800	467
2020-08-13	949	949	927	942	13,100	471
2020-08-12	949	949	930	949	16,800	474.50
2020-08-11	925	950	924	950	41,000	475
2020-08-07	910	912	895	912	5,700	456
2020-08-06	917	917	895	901	8,300	450.50
2020-08-05	917	922	897	917	14,000	458.50
2020-08-04	909	910	892	910	11,200	455
2020-08-03	865	901	865	900	19,300	450
2020-07-31	890	890	865	865	15,600	432.50
2020-07-30	905	905	889	889	8,900	444.50
2020-07-29	915	919	903	903	6,300	451.50
2020-07-28	928	929	915	922	10,100	461
2020-07-27	902	930	895	930	20,000	465
2020-07-22	926	926	902	902	12,500	451
2020-07-21	907	927	902	927	16,200	463.50
2020-07-20	901	908	886	907	9,600	453.50
2020-07-17	904	904	886	901	8,300	450.50
2020-07-16	915	915	893	893	6,400	446.50
2020-07-15	919	919	902	915	14,300	457.50
2020-07-14	884	905	873	905	19,900	452.50
2020-07-13	850	878	850	872	14,200	436
2020-07-10	870	877	851	851	15,200	425.50
2020-07-09	881	891	872	872	9,500	436
2020-07-08	879	886	868	881	12,600	440.50
2020-07-07	894	894	874	879	8,500	439.50
2020-07-06	892	894	883	892	9,000	446
2020-07-03	881	881	871	881	11,200	440.50
2020-07-02	881	891	866	867	17,900	433.50
2020-07-01	899	899	866	866	19,800	433
2020-06-30	918	919	890	890	13,800	445
2020-06-29	913	914	892	914	27,400	457
2020-06-26	875	898	875	898	14,300	449
2020-06-25	882	882	866	871	10,200	435.50
2020-06-24	897	897	876	876	10,600	438
2020-06-23	886	895	875	892	18,200	446
2020-06-22	890	890	876	881	9,700	440.50
2020-06-19	888	899	880	891	16,300	445.50
2020-06-18	881	897	864	895	16,300	447.50
2020-06-17	886	900	877	881	14,600	440.50
2020-06-16	869	897	869	894	27,200	447
2020-06-15	879	883	857	857	17,900	428.50
2020-06-12	862	885	857	879	28,500	439.50
2020-06-11	907	910	889	890	20,000	445
2020-06-10	916	925	912	912	8,100	456
2020-06-09	917	929	912	924	17,500	462
2020-06-08	914	920	909	920	9,000	460
2020-06-05	910	910	901	906	15,400	453
2020-06-04	918	918	905	910	15,100	455
2020-06-03	928	928	906	922	26,800	461
2020-06-02	906	928	906	917	23,800	458.50
2020-06-01	911	913	902	906	23,500	453
2020-05-29	917	934	913	926	35,300	463
2020-05-28	915	920	896	920	30,700	460
2020-05-27	919	921	909	918	14,000	459
2020-05-26	909	923	903	919	24,000	459.50
2020-05-25	896	907	892	907	13,300	453.50
2020-05-22	899	900	882	896	14,900	448
2020-05-21	887	899	868	899	29,500	449.50
2020-05-20	891	891	862	872	49,900	436
2020-05-19	927	930	892	897	40,400	448.50
2020-05-18	900	932	899	932	38,600	466
2020-05-15	900	906	868	896	32,100	448
2020-05-14	920	920	856	856	24,200	428
2020-05-13	913	918	892	918	14,900	459
2020-05-12	893	914	879	914	26,300	457
2020-05-11	872	891	869	891	16,600	445.50
2020-05-08	855	872	847	872	27,300	436
2020-05-07	848	850	833	850	19,400	425
2020-05-01	838	838	824	836	18,200	418
2020-04-30	842	847	833	838	19,700	419
2020-04-28	842	842	822	836	15,200	418
2020-04-27	839	839	826	839	17,900	419.50
2020-04-24	823	836	816	835	21,600	417.50
2020-04-23	820	829	817	823	11,400	411.50
2020-04-22	835	835	815	817	15,000	408.50
2020-04-21	843	849	813	838	25,700	419
2020-04-20	841	848	834	846	21,400	423
2020-04-17	875	875	826	826	47,300	413
2020-04-16	808	860	801	860	44,800	430
2020-04-15	813	816	795	799	21,100	399.50
2020-04-14	810	818	804	813	20,100	406.50
2020-04-13	822	822	796	807	19,700	403.50
2020-04-10	810	827	789	826	29,000	413
2020-04-09	808	816	787	801	22,200	400.50
2020-04-08	799	826	789	811	33,500	405.50
2020-04-07	808	818	783	807	45,800	403.50
2020-04-06	746	797	731	791	62,700	395.50
2020-04-03	757	757	712	720	38,500	360
2020-04-02	760	763	739	742	42,600	371
2020-04-01	790	797	760	768	50,000	384
2020-03-31	815	815	780	788	35,800	394
2020-03-30	805	815	775	811	103,300	405.50
2020-03-27	842	849	814	849	128,300	424.50
2020-03-26	802	827	763	827	84,300	413.50
2020-03-25	800	801	760	787	139,300	393.50
2020-03-24	827	827	791	820	66,600	410
2020-03-23	791	805	755	797	83,500	398.50
2020-03-19	796	797	756	791	88,700	395.50
2020-03-18	741	796	741	766	93,200	383
2020-03-17	675	738	660	729	93,800	364.50
2020-03-16	697	725	690	694	61,900	347
2020-03-13	680	700	657	680	84,900	340
2020-03-12	764	779	734	735	80,000	367.50
2020-03-11	808	819	777	779	41,800	389.50
2020-03-10	771	813	752	808	64,400	404
2020-03-09	856	856	793	795	86,900	397.50
2020-03-06	888	895	871	871	59,200	435.50
2020-03-05	913	915	897	902	41,800	451
2020-03-04	888	913	878	901	43,900	450.50
2020-03-03	947	947	895	895	51,800	447.50
2020-03-02	875	942	873	922	69,900	461
2020-02-28	889	909	874	878	98,200	439
2020-02-27	975	975	917	924	90,100	462
2020-02-26	975	984	949	977	61,100	488.50
2020-02-25	1,007	1,020	982	988	103,500	494
2020-02-21	995	1,030	994	1,021	52,600	510.50
2020-02-20	1,003	1,008	991	995	26,200	497.50
2020-02-19	980	1,001	980	992	33,900	496
2020-02-18	1,040	1,040	980	980	120,300	490
2020-02-17	1,052	1,061	1,036	1,049	46,600	524.50
2020-02-14	1,076	1,080	1,041	1,050	48,900	525
2020-02-13	1,090	1,090	1,062	1,065	38,100	532.50
2020-02-12	1,073	1,115	1,073	1,082	67,100	541
2020-02-10	1,152	1,152	1,067	1,073	113,800	536.50
2020-02-07	1,163	1,168	1,115	1,145	81,500	572.50
2020-02-06	1,114	1,252	1,114	1,165	466,600	582.50
2020-02-05	1,095	1,095	1,062	1,071	52,800	535.50
2020-02-04	1,100	1,110	1,044	1,068	109,500	534
2020-02-03	1,148	1,310	1,131	1,140	473,200	570
2020-01-31	1,135	1,175	1,106	1,130	142,700	565
2020-01-30	1,085	1,167	1,062	1,097	115,700	548.50
2020-01-29	1,092	1,126	1,080	1,083	78,900	541.50
2020-01-28	1,051	1,097	1,045	1,092	112,700	546
2020-01-27	1,047	1,049	1,028	1,032	24,300	516
2020-01-24	1,059	1,060	1,026	1,047	47,500	523.50
2020-01-23	1,017	1,029	1,016	1,016	11,000	508
2020-01-22	1,020	1,027	1,016	1,020	12,000	510
2020-01-21	1,012	1,017	1,008	1,015	6,800	507.50
2020-01-20	997	1,017	997	1,008	13,000	504
2020-01-17	1,004	1,004	997	997	17,100	498.50
2020-01-16	1,013	1,015	1,001	1,001	14,000	500.50
2020-01-15	1,021	1,021	1,011	1,013	7,300	506.50
2020-01-14	1,021	1,026	1,017	1,021	13,200	510.50
2020-01-10	1,030	1,031	1,016	1,017	7,200	508.50
2020-01-09	1,015	1,028	1,014	1,023	15,000	511.50
2020-01-08	1,023	1,023	1,003	1,011	16,100	505.50
2020-01-07	1,020	1,028	1,010	1,025	26,900	512.50
2020-01-06	1,015	1,017	1,004	1,009	20,200	504.50

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 [2020年度]

9788 (株)ナックの時系列データ [2020年度]