[9788 東証1部] ナック 日足 時系列データ

[9788 東証1部] ナック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17935.00937.00928.00929.006040056298900
2017-11-16946.00949.00935.00937.004480042127600
2017-11-15964.00964.00946.00949.005740054681500
2017-11-14963.00967.00959.00963.002310022234900
2017-11-13970.00971.00960.00962.003100029883000
2017-11-10970.00982.00970.00977.002210021543100
2017-11-09986.00988.00968.00970.005490053692000
2017-11-08973.00987.00970.00986.003920038363500
2017-11-07967.00971.00965.00970.002290022177500
2017-11-06977.00977.00965.00965.005150049882800
2017-11-02974.00975.00968.00973.003790036841400
2017-11-01971.00975.00965.00974.004500043632800
2017-10-31961.00969.00961.00966.004080039326200
2017-10-30971.00973.00964.00970.004920047621200
2017-10-27964.00972.00964.00966.003040029395800
2017-10-26967.00970.00963.00966.002680025913400
2017-10-25979.00979.00960.00963.005030048602600
2017-10-24970.00972.00965.00970.004030039035000
2017-10-23979.00979.00964.00967.003880037551600
2017-10-20970.00979.00965.00970.005300051571500
2017-10-19980.00980.00966.00968.003420033222600
2017-10-18985.00988.00980.00982.002520024772700
2017-10-17989.00990.00982.00987.003650036022700
2017-10-16990.00994.00986.00988.003360033277500
2017-10-13990.00991.00981.00988.006750066702500
2017-10-12976.00986.00972.00984.004430043509000
2017-10-11980.00989.00974.00979.008490083333900
2017-10-10972.00980.00967.00979.003640035450800
2017-10-06957.00971.00957.00966.003950038146100
2017-10-05967.00970.00964.00969.001970019062500
2017-10-04975.00975.00957.00964.004090039565300
2017-10-03982.00982.00972.00973.003850037566400
2017-10-02984.00984.00976.00978.004220041373300
2017-09-29972.00982.00968.00980.004060039675500
2017-09-28984.00984.00971.00974.005740056009100
2017-09-27960.00979.00960.00977.006860066387000
2017-09-26976.00977.00970.00977.007510073134100
2017-09-25974.00979.00970.00978.004820046926900
2017-09-22970.00974.00960.00969.004760046016600
2017-09-21974.00974.00966.00970.003580034721700
2017-09-20961.00970.00959.00964.002990028802300
2017-09-19970.00970.00959.00959.007220069450800
2017-09-15948.00963.00941.00957.005860055799700
2017-09-14947.00956.00931.00941.007360069685300
2017-09-13949.00949.00944.00946.002630024870500
2017-09-12938.00947.00936.00946.003680034695800
2017-09-11933.00943.00929.00930.004880045638500
2017-09-08936.00939.00932.00933.004120038506700
2017-09-07945.00945.00933.00939.003200029935800
2017-09-06930.00942.00925.00936.004870045321500
2017-09-05949.00950.00930.00931.004290040298300
2017-09-04956.00956.00942.00947.004820045739600
2017-09-01960.00960.00953.00956.003020028887900
2017-08-31958.00959.00952.00958.002010019213900
2017-08-30959.00962.00951.00955.002830026992900
2017-08-29947.00954.00943.00953.002020019180000
2017-08-28960.00962.00948.00953.004190039936000
2017-08-25969.00969.00956.00959.001860017838900
2017-08-24959.00965.00955.00962.002050019687200
2017-08-23971.00971.00955.00957.002970028488800
2017-08-22967.00970.00958.00960.002060019829000
2017-08-21967.00967.00958.00961.002350022634100
2017-08-18965.00965.00957.00958.004460042821700
2017-08-17965.00970.00960.00968.003230031100600
2017-08-16961.00969.00957.00959.006030058034500
2017-08-15973.00973.00966.00966.004340042018700
2017-08-14976.00979.00959.00962.005530053403300
2017-08-10982.00996.00977.00979.005990059063400
2017-08-091006.001011.00981.00984.008600085094000
2017-08-081008.001016.001008.001016.004930049928000
2017-08-071006.001010.001003.001007.003370033928000
2017-08-041013.001013.001003.001009.003390034190200
2017-08-031000.001017.00997.001013.006600066569600
2017-08-021008.001008.00996.00996.003110031136400
2017-08-01998.001012.00998.001005.004580046045400
2017-07-311001.001001.00993.00994.003780037684900
2017-07-281014.001014.00997.001001.003870038856900
2017-07-271006.001015.001000.001011.004910049505700
2017-07-261009.001009.00998.001002.002970029783700
2017-07-251001.001003.00998.001002.004540045398800
2017-07-24996.001003.00992.001001.004050040378600
2017-07-211000.001001.00993.00996.004120041071400
2017-07-20997.001000.00990.001000.003760037433800
2017-07-19993.00997.00987.00988.004020039834000
2017-07-18988.00999.00985.00997.005960059209200
2017-07-14990.00995.00988.00988.003380033489400
2017-07-13996.00997.00985.00988.005300052438500
2017-07-121000.001000.00995.00996.002240022336200
2017-07-111002.001008.00998.001000.003310033178000
2017-07-101007.001008.001000.001000.003080030950900
2017-07-071011.001012.001004.001007.004200042319100
2017-07-061012.001015.001007.001011.001730017483900
2017-07-051013.001016.001000.001012.004800048472700
2017-07-041010.001018.001006.001012.006790068760500
2017-07-031000.001009.00998.001005.003250032673800
2017-06-30990.001003.00986.001002.002730027172300
2017-06-29997.001006.00997.001003.003110031172600
2017-06-28990.001001.00990.00998.002630026254500
2017-06-27989.00999.00981.00998.001920019073600
2017-06-26975.00987.00973.00986.001530015008200
2017-06-23970.00971.00966.00970.001510014632800
2017-06-22972.00974.00967.00970.001730016796300
2017-06-21972.00976.00966.00966.001210011729700
2017-06-20982.00982.00964.00971.002050019972100
2017-06-19971.00979.00969.00973.001620015773300
2017-06-16977.00981.00964.00964.004690045433400
2017-06-15968.001000.00960.00977.006840067192200
2017-06-14977.00978.00966.00966.001300012634800
2017-06-13973.00981.00973.00977.001400013677000
2017-06-12975.00982.00975.00977.0065006359000
2017-06-09979.00989.00977.00984.001710016764100
2017-06-08989.00989.00979.00979.0067006579400
2017-06-07982.00990.00980.00982.001430014072700
2017-06-06995.00996.00988.00988.0094009319400
2017-06-051002.001002.00996.00999.001810018106300
2017-06-02999.001004.00997.001002.004290042951500
2017-06-01999.00999.00994.00997.003290032804400
2017-05-31978.00998.00978.00991.003900038707300
2017-05-30975.00981.00969.00979.001170011408500
2017-05-29970.00985.00970.00979.001700016669600
2017-05-26985.00985.00971.00971.0070006833600
2017-05-25976.00985.00976.00981.00101009914100
2017-05-24981.00985.00978.00983.001030010106000
2017-05-23978.00980.00973.00979.0099009678700
2017-05-22986.00986.00980.00980.0087008544500
2017-05-19978.00979.00970.00978.002950028798300
2017-05-18976.00985.00976.00979.001380013524200
2017-05-17985.00994.00984.00991.003080030488800
2017-05-16993.00996.00987.00996.003290032677800
2017-05-15983.00994.00977.00993.003960039058900
2017-05-12973.00978.00973.00976.00101009853700
2017-05-11976.00978.00974.00976.0092008975700
2017-05-10971.00978.00971.00976.0094009167300
2017-05-09978.00978.00970.00975.001220011895400
2017-05-08963.00981.00963.00978.002730026613600
2017-05-02957.00970.00956.00963.002490023970700
2017-05-01941.00953.00941.00951.002040019318700
2017-04-28950.00955.00949.00950.001430013597200
2017-04-27956.00956.00943.00950.002190020779500
2017-04-26940.00948.00938.00947.001970018560800
2017-04-25930.00932.00924.00929.001840017097600
2017-04-24925.00927.00919.00925.001780016436700
2017-04-21922.00922.00913.00919.001970018060300
2017-04-20917.00920.00909.00913.002200020072200
2017-04-19920.00924.00911.00911.002190020073200
2017-04-18927.00928.00916.00918.002760025428100
2017-04-17910.00916.00900.00912.002190019907200
2017-04-14920.00929.00909.00914.003390031048700
2017-04-13940.00942.00920.00920.003730034633100
2017-04-12960.00962.00941.00941.002990028396700
2017-04-11965.00968.00961.00962.0098009441100
2017-04-10970.00972.00958.00965.001240011984700
2017-04-07951.00961.00951.00955.001390013266200
2017-04-06960.00967.00951.00951.001220011653200
2017-04-05965.00970.00959.00966.002280021997100
2017-04-04971.00976.00963.00967.002000019390600
2017-04-03968.00980.00965.00967.002360022903600
2017-03-31974.00984.00965.00968.002440023760600
2017-03-30972.00979.00968.00974.001920018692600
2017-03-29985.00986.00962.00970.005690055610200
2017-03-28992.00998.00992.00996.006760067206100
2017-03-27994.00994.00987.00991.003990039558400
2017-03-24987.00994.00984.00993.001700016821500
2017-03-23983.00987.00981.00984.003050030008600
2017-03-22990.00991.00983.00983.003840037910000
2017-03-21996.00998.00991.00994.002330023182600
2017-03-17988.00996.00988.00995.001710016948400
2017-03-16988.00995.00983.00994.002380023557900
2017-03-15996.00996.00988.00991.003120030946500
2017-03-141004.001004.00996.00996.004010040106300
2017-03-131005.001006.001003.001004.002330023404400
2017-03-101005.001006.001002.001006.003360033765300
2017-03-091003.001005.001001.001001.001390013941700
2017-03-081006.001009.001002.001003.002400024099000
2017-03-071009.001010.001005.001006.002660026810900
2017-03-061012.001013.001009.001009.001110011221500
2017-03-031012.001013.001009.001012.001990020129200
2017-03-021011.001011.001007.001011.001610016264300
2017-03-011009.001009.001002.001008.001600016122200
2017-02-281009.001010.001006.001009.002470024918500
2017-02-271003.001010.001000.001007.003030030459600
2017-02-241000.001009.00998.001002.003180031857800
2017-02-23999.001000.00996.001000.002520025167900
2017-02-22994.00998.00992.00998.001870018607100
2017-02-21991.00997.00990.00993.003150031249700
2017-02-20985.00992.00985.00991.001220012043200
2017-02-17987.00992.00985.00989.001850018300100
2017-02-16988.00989.00984.00987.001440014212800
2017-02-15987.00990.00982.00988.001300012841700
2017-02-14985.00989.00984.00985.001600015781200
2017-02-13957.00984.00957.00981.002470024047100
2017-02-10958.00965.00955.00962.002570024662000
2017-02-09963.00965.00956.00960.001470014105100
2017-02-08962.00970.00958.00962.002130020497600
2017-02-07967.00967.00958.00960.002950028373500
2017-02-06974.00975.00962.00967.002620025329600
2017-02-03966.00974.00966.00970.002850027615600
2017-02-02975.00979.00965.00969.003720036133800
2017-02-01972.00983.00968.00975.003390033039200
2017-01-31969.00974.00963.00972.002590025095500
2017-01-30971.00974.00967.00971.003250031552400
2017-01-27969.00980.00968.00969.003080029924400
2017-01-26972.00972.00964.00967.002740026496800
2017-01-25970.00970.00960.00961.002580024871300
2017-01-24967.00968.00964.00967.002590025013500
2017-01-23969.00970.00959.00964.002950028483900
2017-01-20971.00975.00965.00968.002310022369600
2017-01-19966.00971.00964.00967.002350022716600
2017-01-18977.00980.00965.00967.001960019026000
2017-01-17987.00987.00977.00985.001920018841700
2017-01-16993.00993.00979.00987.003550035090800
2017-01-13990.00994.00987.00993.002640026138000
2017-01-12997.00997.00985.00992.002160021413700
2017-01-11998.00998.00993.00994.001820018112400
2017-01-10995.00999.00995.00997.004440044267500
2017-01-06993.00995.00990.00995.003350033284400
2017-01-05992.00995.00988.00993.003220031970400
2017-01-04982.00993.00982.00991.003540034994000
2016-12-30977.00978.00969.00978.001600015609700
2016-12-29974.00977.00965.00975.001590015464600
2016-12-28972.00977.00968.00977.001290012566900
2016-12-27972.00974.00967.00973.001350013101700
2016-12-26975.00975.00969.00972.001650016043800
2016-12-22970.00975.00962.00971.002760026726800
2016-12-21975.00979.00972.00975.001720016781400
2016-12-20978.00979.00972.00978.001830017872100
2016-12-19979.00979.00970.00977.002100020492600
2016-12-16975.00981.00973.00980.004620045158800
2016-12-15967.00973.00962.00972.002850027624900
2016-12-14967.00971.00963.00968.002020019525600
2016-12-13965.00972.00962.00971.001460014132200
2016-12-12970.00971.00965.00971.001260012205600
2016-12-09968.00971.00959.00970.002670025820500
2016-12-08961.00971.00959.00968.004890047225700
2016-12-07935.00961.00935.00960.005800055207900
2016-12-06914.00935.00913.00931.003220029760400
2016-12-05911.00915.00908.00913.001760016053800
2016-12-02918.00919.00913.00915.002020018511300
2016-12-01913.00920.00909.00915.002660024351200
2016-11-30915.00918.00908.00908.002460022426800
2016-11-29914.00914.00911.00914.0078007124900
2016-11-28903.00915.00895.00914.002780025175700
2016-11-25901.00904.00898.00900.002130019184200
2016-11-24899.00900.00890.00898.002240020106000
2016-11-22892.00900.00891.00898.001430012830500
2016-11-21893.00898.00890.00896.002280020400100
2016-11-18894.00896.00890.00893.001290011524400
2016-11-17890.00895.00887.00891.001200010700700
2016-11-16883.00888.00881.00888.001340011853900
2016-11-15885.00886.00881.00882.00100008827200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter