1787 (株)ナカボーテック 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 |
|---|---|---|---|---|---|---|
| 2022-05-20 | 4,000 | 4,000 | 3,930 | 3,995 | 1,200 | 3,995 |
| 2022-05-19 | - | - | - | 4,225 | - | 4,225 |
| 2022-05-18 | - | - | - | 4,225 | - | 4,225 |
| 2022-05-17 | - | - | - | 4,225 | - | 4,225 |
| 2022-05-16 | 4,225 | 4,225 | 4,225 | 4,225 | 400 | 4,225 |
| 2022-05-13 | 4,225 | 4,225 | 4,225 | 4,225 | 100 | 4,225 |
| 2022-05-12 | 4,445 | 4,445 | 4,155 | 4,225 | 900 | 4,225 |
| 2022-05-11 | 4,345 | 4,405 | 4,330 | 4,375 | 900 | 4,375 |
| 2022-05-10 | 4,695 | 4,695 | 4,500 | 4,555 | 700 | 4,555 |
| 2022-05-09 | 4,900 | 4,900 | 4,800 | 4,800 | 200 | 4,800 |
| 2022-05-06 | 4,900 | 4,900 | 4,900 | 4,900 | 100 | 4,900 |
| 2022-05-02 | - | - | - | 4,830 | - | 4,830 |
| 2022-04-28 | - | - | - | 4,830 | - | 4,830 |
| 2022-04-27 | - | - | - | 4,830 | - | 4,830 |
| 2022-04-26 | - | - | - | 4,830 | - | 4,830 |
| 2022-04-25 | 4,805 | 4,830 | 4,805 | 4,830 | 200 | 4,830 |
| 2022-04-22 | 4,875 | 4,875 | 4,875 | 4,875 | 400 | 4,875 |
| 2022-04-21 | 5,050 | 5,050 | 4,820 | 4,875 | 1,300 | 4,875 |
| 2022-04-20 | 5,170 | 5,240 | 5,050 | 5,050 | 400 | 5,050 |
| 2022-04-19 | 5,060 | 5,250 | 4,915 | 4,995 | 2,600 | 4,995 |
| 2022-04-18 | - | - | - | 4,775 | - | 4,775 |
| 2022-04-15 | - | - | - | 4,775 | - | 4,775 |
| 2022-04-14 | - | - | - | 4,775 | - | 4,775 |
| 2022-04-13 | 4,710 | 4,775 | 4,710 | 4,775 | 300 | 4,775 |
| 2022-04-12 | 4,820 | 4,820 | 4,675 | 4,745 | 500 | 4,745 |
| 2022-04-11 | 4,850 | 4,850 | 4,850 | 4,850 | 100 | 4,850 |
| 2022-04-08 | - | - | - | 4,780 | - | 4,780 |
| 2022-04-07 | - | - | - | 4,780 | - | 4,780 |
| 2022-04-06 | 4,780 | 4,780 | 4,780 | 4,780 | 200 | 4,780 |
| 2022-04-05 | 4,840 | 4,840 | 4,840 | 4,840 | 100 | 4,840 |
| 2022-04-04 | - | - | - | 4,910 | - | 4,910 |
| 2022-04-01 | 4,910 | 4,910 | 4,910 | 4,910 | 200 | 4,910 |
| 2022-03-31 | - | - | - | 5,000 | - | 5,000 |
| 2022-03-30 | - | - | - | 5,000 | - | 5,000 |
| 2022-03-29 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2022-03-28 | - | - | - | 5,110 | - | 5,110 |
| 2022-03-25 | - | - | - | 5,110 | - | 5,110 |
| 2022-03-24 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2022-03-23 | 5,110 | 5,110 | 5,110 | 5,110 | 100 | 5,110 |
| 2022-03-22 | 5,000 | 5,000 | 4,825 | 4,940 | 1,700 | 4,940 |
| 2022-03-18 | - | - | - | 5,000 | - | 5,000 |
| 2022-03-17 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2022-03-16 | - | - | - | 4,950 | - | 4,950 |
| 2022-03-15 | - | - | - | 4,950 | - | 4,950 |
| 2022-03-14 | - | - | - | 4,950 | - | 4,950 |
| 2022-03-11 | - | - | - | 4,950 | - | 4,950 |
| 2022-03-10 | - | - | - | 4,950 | - | 4,950 |
| 2022-03-09 | 4,740 | 4,950 | 4,740 | 4,950 | 400 | 4,950 |
| 2022-03-08 | 4,810 | 4,810 | 4,810 | 4,810 | 100 | 4,810 |
| 2022-03-07 | - | - | - | 5,100 | - | 5,100 |
| 2022-03-04 | 5,200 | 5,200 | 5,100 | 5,100 | 200 | 5,100 |
| 2022-03-03 | - | - | - | 5,100 | - | 5,100 |
| 2022-03-02 | 5,100 | 5,100 | 5,100 | 5,100 | 400 | 5,100 |
| 2022-03-01 | 5,040 | 5,100 | 5,040 | 5,100 | 300 | 5,100 |
| 2022-02-28 | - | - | - | 4,830 | - | 4,830 |
| 2022-02-25 | - | - | - | 4,830 | - | 4,830 |
| 2022-02-24 | 5,020 | 5,040 | 4,820 | 4,830 | 1,200 | 4,830 |
| 2022-02-22 | - | - | - | 5,050 | - | 5,050 |
| 2022-02-21 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2022-02-18 | - | - | - | 5,250 | - | 5,250 |
| 2022-02-17 | - | - | - | 5,250 | - | 5,250 |
| 2022-02-16 | 5,250 | 5,250 | 5,250 | 5,250 | 200 | 5,250 |
| 2022-02-15 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 5,250 |
| 2022-02-14 | - | - | - | 5,150 | - | 5,150 |
| 2022-02-10 | 5,140 | 5,150 | 5,140 | 5,150 | 200 | 5,150 |
| 2022-02-09 | 4,975 | 5,060 | 4,975 | 5,060 | 700 | 5,060 |
| 2022-02-08 | 5,110 | 5,110 | 4,890 | 4,900 | 1,500 | 4,900 |
| 2022-02-07 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2022-02-04 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2022-02-03 | 5,150 | 5,180 | 5,150 | 5,180 | 300 | 5,180 |
| 2022-02-02 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2022-02-01 | 5,180 | 5,180 | 5,180 | 5,180 | 100 | 5,180 |
| 2022-01-31 | 5,100 | 5,100 | 5,100 | 5,100 | 200 | 5,100 |
| 2022-01-28 | - | - | - | 5,200 | - | 5,200 |
| 2022-01-27 | 5,200 | 5,200 | 5,200 | 5,200 | 200 | 5,200 |
| 2022-01-26 | 5,160 | 5,160 | 5,160 | 5,160 | 100 | 5,160 |
| 2022-01-25 | 5,300 | 5,300 | 5,200 | 5,200 | 400 | 5,200 |
| 2022-01-24 | - | - | - | 5,300 | - | 5,300 |
| 2022-01-21 | 5,200 | 5,300 | 5,200 | 5,300 | 300 | 5,300 |
| 2022-01-20 | 5,200 | 5,200 | 5,200 | 5,200 | 100 | 5,200 |
| 2022-01-19 | 5,450 | 5,450 | 5,140 | 5,140 | 700 | 5,140 |
| 2022-01-18 | 5,700 | 5,700 | 5,450 | 5,450 | 500 | 5,450 |
| 2022-01-17 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 5,700 |
| 2022-01-14 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 5,650 |
| 2022-01-13 | - | - | - | 5,650 | - | 5,650 |
| 2022-01-12 | 5,530 | 5,650 | 5,530 | 5,650 | 500 | 5,650 |
| 2022-01-11 | - | - | - | 5,730 | - | 5,730 |
| 2022-01-07 | 5,730 | 5,730 | 5,730 | 5,730 | 100 | 5,730 |
| 2022-01-06 | 5,680 | 5,830 | 5,680 | 5,830 | 300 | 5,830 |
| 2022-01-05 | 5,640 | 5,940 | 5,640 | 5,840 | 400 | 5,840 |
| 2022-01-04 | 5,720 | 5,720 | 5,640 | 5,710 | 400 | 5,710 |
分割・併合履歴 ： [2018-09-26]1株→0.5株
