9788 (株)ナックの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	940	946	935	935	26,900	467.50
2022-12-29	933	938	931	938	11,000	469
2022-12-28	926	933	925	933	9,900	466.50
2022-12-27	930	930	925	927	5,500	463.50
2022-12-26	930	932	926	926	7,900	463
2022-12-23	923	930	923	930	8,200	465
2022-12-22	923	925	919	924	6,500	462
2022-12-21	919	922	916	917	15,300	458.50
2022-12-20	921	930	917	919	22,100	459.50
2022-12-19	928	935	926	926	12,500	463
2022-12-16	938	938	928	928	10,500	464
2022-12-15	934	938	933	938	6,600	469
2022-12-14	925	935	925	934	8,200	467
2022-12-13	931	932	925	925	9,600	462.50
2022-12-12	925	929	923	928	5,300	464
2022-12-09	920	924	920	923	8,000	461.50
2022-12-08	920	923	919	920	8,100	460
2022-12-07	919	925	918	924	6,900	462
2022-12-06	923	923	916	916	12,900	458
2022-12-05	930	930	920	923	13,100	461.50
2022-12-02	931	931	922	922	22,500	461
2022-12-01	936	936	925	930	19,900	465
2022-11-30	937	937	932	932	6,100	466
2022-11-29	940	940	932	932	9,800	466
2022-11-28	945	945	937	941	7,900	470.50
2022-11-25	940	943	938	941	5,700	470.50
2022-11-24	940	943	938	942	11,600	471
2022-11-22	934	943	933	939	17,100	469.50
2022-11-21	935	935	929	930	5,500	465
2022-11-18	930	933	929	929	3,900	464.50
2022-11-17	922	932	922	932	4,500	466
2022-11-16	924	925	922	922	4,200	461
2022-11-15	925	928	924	924	5,600	462
2022-11-14	928	933	925	925	8,900	462.50
2022-11-11	922	933	922	933	8,400	466.50
2022-11-10	922	927	919	924	9,700	462
2022-11-09	923	926	921	922	11,500	461
2022-11-08	923	929	923	925	10,400	462.50
2022-11-07	925	931	922	926	8,000	463
2022-11-04	933	933	925	925	14,100	462.50
2022-11-02	936	936	929	929	12,500	464.50
2022-11-01	935	935	928	931	11,800	465.50
2022-10-31	925	930	920	930	9,500	465
2022-10-28	920	922	912	922	77,900	461
2022-10-27	919	920	912	920	11,100	460
2022-10-26	920	928	912	919	20,900	459.50
2022-10-25	911	916	909	916	11,000	458
2022-10-24	918	918	908	911	10,500	455.50
2022-10-21	920	920	913	913	7,200	456.50
2022-10-20	920	920	913	920	11,000	460
2022-10-19	916	920	912	920	9,100	460
2022-10-18	910	917	910	917	16,100	458.50
2022-10-17	910	913	908	910	9,600	455
2022-10-14	912	915	908	913	21,200	456.50
2022-10-13	910	912	902	906	24,600	453
2022-10-12	920	920	911	917	15,800	458.50
2022-10-11	930	934	917	926	22,500	463
2022-10-07	930	943	930	940	17,400	470
2022-10-06	935	939	933	939	15,500	469.50
2022-10-05	939	939	931	937	13,100	468.50
2022-10-04	922	937	920	937	21,600	468.50
2022-10-03	920	920	907	919	21,600	459.50
2022-09-30	925	927	915	918	13,700	459
2022-09-29	929	930	922	929	13,600	464.50
2022-09-28	920	936	911	936	28,500	468
2022-09-27	924	925	920	920	20,400	460
2022-09-26	932	932	924	924	22,800	462
2022-09-22	930	933	929	930	10,200	465
2022-09-21	934	934	928	928	17,500	464
2022-09-20	935	937	931	931	11,000	465.50
2022-09-16	932	936	931	931	12,000	465.50
2022-09-15	930	933	930	931	8,800	465.50
2022-09-14	934	934	930	930	18,500	465
2022-09-13	936	940	936	938	5,300	469
2022-09-12	933	939	933	935	9,800	467.50
2022-09-09	932	938	932	933	17,900	466.50
2022-09-08	930	938	930	938	13,300	469
2022-09-07	931	935	928	928	30,600	464
2022-09-06	935	939	931	931	27,200	465.50
2022-09-05	950	950	936	936	24,900	468
2022-09-02	944	954	939	950	44,400	475
2022-09-01	946	949	941	941	19,300	470.50
2022-08-31	944	948	944	946	9,300	473
2022-08-30	941	948	941	947	8,200	473.50
2022-08-29	943	946	941	944	10,400	472
2022-08-26	947	947	944	945	6,200	472.50
2022-08-25	941	946	941	943	10,100	471.50
2022-08-24	944	944	941	941	9,400	470.50
2022-08-23	947	948	941	941	13,500	470.50
2022-08-22	948	951	946	946	9,400	473
2022-08-19	948	953	948	948	10,100	474
2022-08-18	946	952	946	948	11,400	474
2022-08-17	944	950	944	948	10,000	474
2022-08-16	943	950	943	943	11,600	471.50
2022-08-15	947	949	946	946	13,600	473
2022-08-12	942	954	942	952	15,300	476
2022-08-10	939	943	937	939	14,800	469.50
2022-08-09	945	947	940	940	25,100	470
2022-08-08	954	956	947	947	31,400	473.50
2022-08-05	955	971	955	965	15,400	482.50
2022-08-04	964	967	955	955	18,200	477.50
2022-08-03	969	972	966	968	25,300	484
2022-08-02	977	977	964	964	28,400	482
2022-08-01	979	984	974	978	39,400	489
2022-07-29	980	984	973	974	18,100	487
2022-07-28	963	989	963	989	27,700	494.50
2022-07-27	963	969	961	961	14,800	480.50
2022-07-26	972	972	966	968	17,800	484
2022-07-25	960	974	960	966	24,600	483
2022-07-22	985	987	978	983	13,700	491.50
2022-07-21	987	987	980	980	14,500	490
2022-07-20	984	987	974	987	20,900	493.50
2022-07-19	973	978	971	974	12,700	487
2022-07-15	982	982	973	973	16,000	486.50
2022-07-14	984	988	980	980	8,300	490
2022-07-13	975	985	975	984	9,400	492
2022-07-12	985	985	977	977	12,200	488.50
2022-07-11	974	987	974	987	19,500	493.50
2022-07-08	968	983	968	970	16,800	485
2022-07-07	965	975	965	968	9,600	484
2022-07-06	971	976	963	969	16,300	484.50
2022-07-05	980	981	971	971	14,100	485.50
2022-07-04	967	980	963	974	17,900	487
2022-07-01	984	984	963	963	20,500	481.50
2022-06-30	989	989	976	979	14,500	489.50
2022-06-29	971	998	967	998	40,700	499
2022-06-28	964	973	960	970	19,300	485
2022-06-27	961	964	953	964	9,000	482
2022-06-24	955	959	953	959	5,600	479.50
2022-06-23	955	959	951	955	3,500	477.50
2022-06-22	950	956	949	956	5,500	478
2022-06-21	935	944	935	944	7,700	472
2022-06-20	941	943	938	938	4,800	469
2022-06-17	942	946	938	938	7,900	469
2022-06-16	936	954	936	951	11,000	475.50
2022-06-15	943	944	936	936	18,500	468
2022-06-14	950	952	946	946	10,500	473
2022-06-13	950	956	950	951	9,400	475.50
2022-06-10	969	969	955	955	20,900	477.50
2022-06-09	962	967	958	967	7,900	483.50
2022-06-08	958	967	958	964	22,600	482
2022-06-07	961	964	959	960	5,800	480
2022-06-06	960	967	958	962	7,900	481
2022-06-03	970	971	962	966	14,400	483
2022-06-02	972	972	961	970	10,700	485
2022-06-01	956	968	953	968	20,100	484
2022-05-31	956	958	951	956	18,000	478
2022-05-30	949	971	941	971	45,200	485.50
2022-05-27	956	956	948	951	15,700	475.50
2022-05-26	959	959	944	954	13,200	477
2022-05-25	941	950	941	945	7,800	472.50
2022-05-24	960	960	945	945	29,900	472.50
2022-05-23	950	960	950	959	5,400	479.50
2022-05-20	946	952	943	952	10,700	476
2022-05-19	935	943	935	940	7,100	470
2022-05-18	944	944	939	939	7,000	469.50
2022-05-17	936	944	935	943	13,700	471.50
2022-05-16	956	956	938	941	10,200	470.50
2022-05-13	937	948	935	948	4,700	474
2022-05-12	944	944	935	935	9,200	467.50
2022-05-11	944	952	944	944	6,100	472
2022-05-10	951	951	945	949	7,800	474.50
2022-05-09	970	970	952	952	10,700	476
2022-05-06	970	970	957	968	14,400	484
2022-05-02	956	962	947	960	12,900	480
2022-04-28	940	949	940	946	12,300	473
2022-04-27	931	944	931	944	28,000	472
2022-04-26	938	938	932	937	6,600	468.50
2022-04-25	933	936	930	934	9,500	467
2022-04-22	943	945	935	935	7,000	467.50
2022-04-21	942	946	941	946	5,300	473
2022-04-20	935	943	935	940	8,600	470
2022-04-19	933	936	931	935	5,000	467.50
2022-04-18	933	939	932	937	8,400	468.50
2022-04-15	940	940	935	937	3,100	468.50
2022-04-14	933	941	933	941	2,800	470.50
2022-04-13	940	940	929	939	22,500	469.50
2022-04-12	940	948	940	940	8,400	470
2022-04-11	955	956	942	948	9,200	474
2022-04-08	959	960	945	957	23,500	478.50
2022-04-07	935	956	933	956	23,400	478
2022-04-06	951	953	935	935	17,300	467.50
2022-04-05	969	969	957	958	14,800	479
2022-04-04	960	975	954	971	15,100	485.50
2022-04-01	950	964	944	963	22,300	481.50
2022-03-31	943	955	939	952	31,300	476
2022-03-30	955	959	938	944	122,600	472
2022-03-29	998	998	986	995	97,000	497.50
2022-03-28	1,009	1,009	999	1,001	52,600	500.50
2022-03-25	1,010	1,010	995	999	41,900	499.50
2022-03-24	998	1,006	994	1,006	21,300	503
2022-03-23	994	1,005	992	998	37,200	499
2022-03-22	998	998	979	985	42,300	492.50
2022-03-18	990	996	987	995	25,300	497.50
2022-03-17	990	995	986	992	35,000	496
2022-03-16	998	998	991	995	20,400	497.50
2022-03-15	984	995	982	995	22,800	497.50
2022-03-14	987	992	975	975	20,900	487.50
2022-03-11	970	983	970	979	104,700	489.50
2022-03-10	975	979	966	973	50,400	486.50
2022-03-09	956	961	952	956	22,700	478
2022-03-08	955	967	950	956	29,800	478
2022-03-07	966	967	958	958	25,200	479
2022-03-04	980	982	968	968	103,900	484
2022-03-03	990	990	972	972	25,900	486
2022-03-02	982	988	980	983	35,800	491.50
2022-03-01	985	990	978	983	24,000	491.50
2022-02-28	968	983	968	976	37,000	488
2022-02-25	968	974	965	965	93,800	482.50
2022-02-24	973	979	971	978	18,800	489
2022-02-22	983	984	979	981	7,700	490.50
2022-02-21	973	985	973	985	15,900	492.50
2022-02-18	975	982	975	979	25,500	489.50
2022-02-17	982	982	977	982	9,600	491
2022-02-16	984	985	976	984	9,400	492
2022-02-15	984	986	974	974	11,700	487
2022-02-14	975	984	972	981	12,400	490.50
2022-02-10	983	983	971	981	18,100	490.50
2022-02-09	962	979	962	979	8,500	489.50
2022-02-08	988	988	971	971	9,400	485.50
2022-02-07	985	988	980	982	11,800	491
2022-02-04	982	985	979	980	14,200	490
2022-02-03	982	989	981	986	15,600	493
2022-02-02	975	985	969	982	14,800	491
2022-02-01	965	969	961	969	9,800	484.50
2022-01-31	950	958	950	958	9,100	479
2022-01-28	946	949	940	942	12,200	471
2022-01-27	950	950	940	940	9,500	470
2022-01-26	953	955	950	950	5,200	475
2022-01-25	954	955	948	953	6,500	476.50
2022-01-24	950	958	950	953	7,400	476.50
2022-01-21	943	954	943	954	15,200	477
2022-01-20	949	951	945	945	6,400	472.50
2022-01-19	950	951	943	943	8,500	471.50
2022-01-18	951	953	950	950	7,100	475
2022-01-17	955	958	950	955	9,700	477.50
2022-01-14	961	963	958	958	9,500	479
2022-01-13	969	969	963	963	4,100	481.50
2022-01-12	958	969	956	969	7,400	484.50
2022-01-11	956	959	954	959	6,200	479.50
2022-01-07	970	970	956	956	11,800	478
2022-01-06	970	971	961	961	9,900	480.50
2022-01-05	975	975	969	969	8,400	484.50
2022-01-04	965	974	964	970	10,400	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

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 [2022年度]

9788 (株)ナックの時系列データ [2022年度]