9788 (株)ナックの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	962	965	960	962	8,600	481
2021-12-29	954	962	952	962	12,100	481
2021-12-28	949	957	949	957	8,700	478.50
2021-12-27	955	955	947	953	6,700	476.50
2021-12-24	943	949	940	949	5,600	474.50
2021-12-23	947	951	945	947	4,300	473.50
2021-12-22	955	955	945	947	5,200	473.50
2021-12-21	951	951	948	950	6,000	475
2021-12-20	958	958	951	951	4,300	475.50
2021-12-17	960	960	955	958	3,800	479
2021-12-16	965	965	955	958	5,600	479
2021-12-15	962	963	957	959	6,000	479.50
2021-12-14	962	962	954	962	5,500	481
2021-12-13	966	966	957	962	4,100	481
2021-12-10	965	965	957	962	9,000	481
2021-12-09	957	959	955	955	4,200	477.50
2021-12-08	963	965	958	963	7,400	481.50
2021-12-07	954	959	952	959	7,100	479.50
2021-12-06	947	948	940	940	7,300	470
2021-12-03	942	947	934	945	11,400	472.50
2021-12-02	939	948	931	931	13,800	465.50
2021-12-01	932	942	925	936	14,200	468
2021-11-30	942	945	929	929	11,200	464.50
2021-11-29	931	939	931	933	10,100	466.50
2021-11-26	947	947	936	936	6,900	468
2021-11-25	938	955	938	942	7,900	471
2021-11-24	947	950	935	938	5,200	469
2021-11-22	935	945	930	939	4,400	469.50
2021-11-19	931	936	930	930	4,500	465
2021-11-18	934	940	931	931	4,400	465.50
2021-11-17	956	957	934	934	9,500	467
2021-11-16	960	964	945	949	13,300	474.50
2021-11-15	965	965	947	949	5,100	474.50
2021-11-12	954	961	946	959	7,600	479.50
2021-11-11	965	966	951	951	5,700	475.50
2021-11-10	971	971	963	965	5,100	482.50
2021-11-09	977	977	970	973	7,600	486.50
2021-11-08	988	988	979	980	5,800	490
2021-11-05	989	989	980	989	9,100	494.50
2021-11-04	994	995	974	989	31,700	494.50
2021-11-02	990	990	985	987	11,500	493.50
2021-11-01	995	995	984	987	14,100	493.50
2021-10-29	973	982	970	980	8,400	490
2021-10-28	970	988	970	972	23,300	486
2021-10-27	980	980	967	967	5,900	483.50
2021-10-26	980	980	976	977	3,700	488.50
2021-10-25	972	978	969	977	7,500	488.50
2021-10-22	-	-	-	972	-	486
2021-10-21	980	980	972	972	6,200	486
2021-10-20	982	982	970	977	6,500	488.50
2021-10-19	982	983	979	979	3,500	489.50
2021-10-18	980	981	977	981	5,400	490.50
2021-10-15	970	984	968	981	13,000	490.50
2021-10-14	976	976	970	970	5,900	485
2021-10-13	967	976	966	976	8,300	488
2021-10-12	972	976	968	970	3,600	485
2021-10-11	970	975	968	971	5,300	485.50
2021-10-08	972	972	967	967	6,600	483.50
2021-10-07	970	972	968	972	3,600	486
2021-10-06	977	978	968	968	4,200	484
2021-10-05	975	978	967	968	16,000	484
2021-10-04	972	977	970	974	11,600	487
2021-10-01	973	974	968	968	14,000	484
2021-09-30	979	982	973	973	6,500	486.50
2021-09-29	968	979	957	979	13,300	489.50
2021-09-28	980	980	962	974	10,600	487
2021-09-27	987	987	973	983	7,700	491.50
2021-09-24	979	987	969	987	20,900	493.50
2021-09-22	970	973	968	968	7,500	484
2021-09-21	975	977	969	974	9,200	487
2021-09-17	979	986	976	986	11,300	493
2021-09-16	973	980	970	980	7,200	490
2021-09-15	971	980	969	980	9,600	490
2021-09-14	978	980	973	980	11,100	490
2021-09-13	972	980	971	980	9,000	490
2021-09-10	967	979	967	979	16,600	489.50
2021-09-09	953	973	953	970	29,700	485
2021-09-08	950	959	950	959	11,400	479.50
2021-09-07	950	954	947	954	9,400	477
2021-09-06	957	957	952	955	5,100	477.50
2021-09-03	950	955	944	955	21,800	477.50
2021-09-02	948	950	942	942	8,000	471
2021-09-01	935	945	931	945	13,700	472.50
2021-08-31	928	932	926	931	6,700	465.50
2021-08-30	925	929	925	926	3,100	463
2021-08-27	931	931	924	926	6,800	463
2021-08-26	936	936	928	930	4,700	465
2021-08-25	932	937	930	932	3,900	466
2021-08-24	935	937	930	932	5,200	466
2021-08-23	930	933	926	931	8,700	465.50
2021-08-20	933	934	923	927	4,700	463.50
2021-08-19	927	928	922	922	5,200	461
2021-08-18	929	929	928	928	2,800	464
2021-08-17	938	938	929	929	4,200	464.50
2021-08-16	940	940	924	925	8,500	462.50
2021-08-13	936	941	934	934	4,900	467
2021-08-12	930	935	930	932	2,300	466
2021-08-11	922	930	922	930	4,600	465
2021-08-10	922	928	920	920	4,800	460
2021-08-06	928	929	923	923	1,700	461.50
2021-08-05	945	948	928	928	8,100	464
2021-08-04	960	960	946	954	25,700	477
2021-08-03	949	951	943	950	33,000	475
2021-08-02	937	945	927	943	30,900	471.50
2021-07-30	928	928	915	915	5,600	457.50
2021-07-29	936	936	915	930	11,300	465
2021-07-28	936	937	933	934	4,900	467
2021-07-27	931	937	931	936	4,200	468
2021-07-26	942	942	926	935	14,300	467.50
2021-07-21	933	933	920	928	11,300	464
2021-07-20	925	925	912	918	9,800	459
2021-07-19	921	921	910	910	9,000	455
2021-07-16	919	924	916	918	4,700	459
2021-07-15	925	925	919	919	7,300	459.50
2021-07-14	918	920	916	920	2,400	460
2021-07-13	916	918	912	918	6,100	459
2021-07-12	914	918	910	915	9,300	457.50
2021-07-09	905	917	904	910	17,300	455
2021-07-08	916	916	906	906	14,700	453
2021-07-07	918	918	915	915	5,600	457.50
2021-07-06	920	922	916	921	4,900	460.50
2021-07-05	923	930	922	922	11,000	461
2021-07-02	920	925	914	925	8,800	462.50
2021-07-01	918	920	911	911	9,900	455.50
2021-06-30	911	913	910	911	4,200	455.50
2021-06-29	913	915	909	911	6,700	455.50
2021-06-28	915	915	912	915	4,900	457.50
2021-06-25	910	910	906	910	5,800	455
2021-06-24	904	909	903	903	7,000	451.50
2021-06-23	904	907	904	905	6,300	452.50
2021-06-22	913	914	904	907	17,300	453.50
2021-06-21	911	912	904	904	13,800	452
2021-06-18	918	920	912	912	5,600	456
2021-06-17	918	922	916	916	3,700	458
2021-06-16	922	922	917	918	4,900	459
2021-06-15	919	922	916	919	5,600	459.50
2021-06-14	917	919	916	916	5,000	458
2021-06-11	928	928	916	916	13,600	458
2021-06-10	927	927	922	924	4,800	462
2021-06-09	926	930	926	927	4,700	463.50
2021-06-08	926	932	926	930	3,000	465
2021-06-07	931	933	927	927	8,000	463.50
2021-06-04	931	936	929	932	2,400	466
2021-06-03	938	938	931	935	10,300	467.50
2021-06-02	931	931	922	931	14,300	465.50
2021-06-01	917	934	913	923	18,500	461.50
2021-05-31	930	933	913	913	10,800	456.50
2021-05-28	916	932	911	932	13,000	466
2021-05-27	912	918	912	914	7,500	457
2021-05-26	920	921	917	917	5,200	458.50
2021-05-25	929	935	920	920	5,800	460
2021-05-24	925	938	925	932	11,300	466
2021-05-21	925	934	925	929	11,000	464.50
2021-05-20	920	936	920	925	9,700	462.50
2021-05-19	922	927	917	917	8,600	458.50
2021-05-18	911	924	911	924	5,000	462
2021-05-17	919	922	911	911	8,700	455.50
2021-05-14	918	921	911	912	8,800	456
2021-05-13	912	921	892	903	57,200	451.50
2021-05-12	923	926	916	919	13,800	459.50
2021-05-11	939	940	922	922	13,400	461
2021-05-10	943	949	941	947	14,500	473.50
2021-05-07	946	946	933	939	13,400	469.50
2021-05-06	934	943	930	933	19,300	466.50
2021-04-30	924	930	922	923	14,900	461.50
2021-04-28	914	929	914	917	12,900	458.50
2021-04-27	922	926	910	921	20,900	460.50
2021-04-26	936	936	922	922	19,200	461
2021-04-23	940	940	930	930	8,100	465
2021-04-22	933	944	933	940	8,800	470
2021-04-21	946	948	931	933	15,400	466.50
2021-04-20	962	962	948	952	19,500	476
2021-04-19	952	962	952	962	13,200	481
2021-04-16	953	957	950	952	6,100	476
2021-04-15	950	955	947	951	7,300	475.50
2021-04-14	953	954	950	950	7,300	475
2021-04-13	966	966	952	953	9,400	476.50
2021-04-12	950	968	934	967	31,400	483.50
2021-04-09	936	941	929	937	11,600	468.50
2021-04-08	955	955	930	932	32,100	466
2021-04-07	947	961	947	954	15,500	477
2021-04-06	957	965	941	947	20,000	473.50
2021-04-05	957	958	948	957	21,900	478.50
2021-04-02	957	957	944	954	16,700	477
2021-04-01	956	956	941	947	32,500	473.50
2021-03-31	960	962	951	954	38,300	477
2021-03-30	961	980	959	968	133,100	484
2021-03-29	1,021	1,027	1,002	1,023	182,100	511.50
2021-03-26	1,019	1,019	1,005	1,017	67,700	508.50
2021-03-25	1,004	1,012	1,001	1,011	27,400	505.50
2021-03-24	1,005	1,007	985	995	36,200	497.50
2021-03-23	1,019	1,021	1,007	1,007	36,900	503.50
2021-03-22	1,025	1,028	1,013	1,014	82,800	507
2021-03-19	1,017	1,046	1,013	1,046	46,000	523
2021-03-18	1,013	1,015	1,007	1,013	32,400	506.50
2021-03-17	1,018	1,018	1,007	1,014	43,100	507
2021-03-16	1,010	1,015	1,003	1,015	27,200	507.50
2021-03-15	989	1,009	989	1,009	60,700	504.50
2021-03-12	980	989	979	989	37,900	494.50
2021-03-11	980	984	974	980	62,700	490
2021-03-10	975	980	971	980	38,100	490
2021-03-09	980	987	971	973	34,200	486.50
2021-03-08	966	980	965	980	24,500	490
2021-03-05	980	980	950	964	110,600	482
2021-03-04	974	983	969	983	17,800	491.50
2021-03-03	977	980	969	980	23,500	490
2021-03-02	983	989	972	972	31,300	486
2021-03-01	974	986	973	983	42,200	491.50
2021-02-26	970	980	963	963	60,600	481.50
2021-02-25	989	989	975	975	30,400	487.50
2021-02-24	978	993	971	980	41,700	490
2021-02-22	981	986	979	979	14,200	489.50
2021-02-19	974	982	965	981	26,300	490.50
2021-02-18	980	987	976	978	18,700	489
2021-02-17	988	992	983	990	13,900	495
2021-02-16	986	992	983	988	14,500	494
2021-02-15	994	994	982	994	18,000	497
2021-02-12	999	999	989	994	21,000	497
2021-02-10	992	1,000	985	993	33,800	496.50
2021-02-09	989	998	978	995	40,000	497.50
2021-02-08	964	985	964	984	52,800	492
2021-02-05	960	967	957	962	20,200	481
2021-02-04	948	959	944	959	13,800	479.50
2021-02-03	944	953	938	951	23,200	475.50
2021-02-02	929	940	923	940	21,700	470
2021-02-01	911	930	911	927	28,000	463.50
2021-01-29	930	930	909	910	28,000	455
2021-01-28	915	929	908	928	92,500	464
2021-01-27	911	918	910	913	25,200	456.50
2021-01-26	924	925	906	914	34,000	457
2021-01-25	937	938	923	924	30,500	462
2021-01-22	938	948	938	938	20,700	469
2021-01-21	935	944	930	939	12,500	469.50
2021-01-20	959	959	930	930	35,100	465
2021-01-19	957	960	950	955	12,600	477.50
2021-01-18	950	957	948	952	10,600	476
2021-01-15	961	961	950	951	18,700	475.50
2021-01-14	970	974	956	961	12,100	480.50
2021-01-13	971	971	962	965	11,100	482.50
2021-01-12	975	982	953	970	27,600	485
2021-01-08	974	982	969	981	31,800	490.50
2021-01-07	968	978	964	974	22,900	487
2021-01-06	943	966	942	960	23,600	480
2021-01-05	936	947	928	939	29,100	469.50
2021-01-04	940	943	924	937	25,700	468.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9788 (株)ナック の時系列データ [2021年度]

9788 (株)ナックの時系列データ [2021年度]